انتهاء الصلاحية
Puts
لتاريخ السوق September 08, 2025
Calls
لتاريخ السوق September 08, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASPI20250919P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 624.53% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ASPI20250919P00002000 | 2.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 800.27% | -0.04 | 0.01 | -0.05 | 0.00 | -0.00 |
| ASPI20250919P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 309.17% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| ASPI20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 447.65% | -0.09 | 0.02 | -0.05 | 0.00 | -0.00 |
| ASPI20250919P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 169.65% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| ASPI20250919P00006000 | 6.00 | 0.00 | 0.05 | 0.00 | 0 | 341 | 119.05% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| ASPI20250919P00007000 | 7.00 | 0.05 | 0.15 | 0.10 | 19 | 810 | 106.81% | -0.12 | 0.12 | -0.01 | 0.00 | -0.00 |
| ASPI20250919P00008000 | 8.00 | 0.35 | 0.45 | 0.35 | 51 | 4,017 | 112.05% | -0.33 | 0.22 | -0.03 | 0.01 | -0.00 |
| ASPI20250919P00009000 | 9.00 | 0.85 | 1.00 | 0.85 | 169 | 3,110 | 103.95% | -0.57 | 0.25 | -0.03 | 0.01 | -0.00 |
| ASPI20250919P00010000 | 10.00 | 1.60 | 1.70 | 1.75 | 100 | 1,821 | 112.45% | -0.75 | 0.19 | -0.02 | 0.00 | -0.00 |
| ASPI20250919P00011000 | 11.00 | 2.50 | 2.65 | 2.59 | 10 | 265 | 122.27% | -0.86 | 0.12 | -0.02 | 0.00 | -0.00 |
| ASPI20250919P00012000 | 12.00 | 3.40 | 3.70 | 0.00 | 0 | 13 | 134.02% | -0.91 | 0.09 | -0.01 | 0.00 | -0.00 |
| ASPI20250919P00013000 | 13.00 | 4.30 | 4.60 | 0.00 | 0 | 0 | 126.25% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| ASPI20250919P00014000 | 14.00 | 5.40 | 6.40 | 0.00 | 0 | 0 | 269.18% | -0.79 | 0.07 | -0.05 | 0.00 | -0.00 |
| ASPI20250919P00015000 | 15.00 | 6.40 | 7.60 | 0.00 | 0 | 0 | 303.47% | -0.79 | 0.06 | -0.06 | 0.00 | -0.00 |
| ASPI20250919P00016000 | 16.00 | 7.40 | 8.60 | 0.00 | 0 | 0 | 335.75% | -0.78 | 0.06 | -0.07 | 0.00 | -0.00 |
| ASPI20250919P00017000 | 17.00 | 8.40 | 9.60 | 0.00 | 0 | 0 | 343.01% | -0.80 | 0.05 | -0.06 | 0.00 | -0.00 |
| ASPI20250919P00018000 | 18.00 | 9.40 | 10.80 | 0.00 | 0 | 0 | 360.41% | -0.81 | 0.05 | -0.07 | 0.00 | -0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASPI20250919C00001000 | 1.00 | 7.40 | 7.60 | 0.00 | 0 | 0 | 642.49% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| ASPI20250919C00002000 | 2.00 | 5.90 | 6.60 | 0.00 | 0 | 0 | 583.09% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| ASPI20250919C00003000 | 3.00 | 5.40 | 5.70 | 0.00 | 0 | 0 | 313.83% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| ASPI20250919C00004000 | 4.00 | 4.50 | 4.60 | 0.00 | 0 | 0 | 232.09% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| ASPI20250919C00005000 | 5.00 | 3.50 | 3.60 | 0.00 | 0 | 22 | 169.10% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| ASPI20250919C00006000 | 6.00 | 2.50 | 2.65 | 2.55 | 9 | 109 | 117.31% | 0.97 | 0.04 | -0.00 | 0.00 | 0.00 |
| ASPI20250919C00007000 | 7.00 | 1.55 | 1.75 | 1.60 | 3 | 235 | 116.79% | 0.86 | 0.13 | -0.02 | 0.00 | 0.00 |
| ASPI20250919C00008000 | 8.00 | 0.85 | 1.00 | 0.97 | 48 | 3,309 | 105.45% | 0.68 | 0.23 | -0.03 | 0.01 | 0.00 |
| ASPI20250919C00009000 | 9.00 | 0.40 | 0.45 | 0.46 | 288 | 6,859 | 110.57% | 0.44 | 0.24 | -0.03 | 0.01 | 0.00 |
| ASPI20250919C00010000 | 10.00 | 0.15 | 0.25 | 0.20 | 468 | 5,346 | 107.98% | 0.24 | 0.19 | -0.02 | 0.00 | 0.00 |
| ASPI20250919C00011000 | 11.00 | 0.10 | 0.15 | 0.13 | 166 | 1,919 | 123.42% | 0.15 | 0.12 | -0.02 | 0.00 | 0.00 |
| ASPI20250919C00012000 | 12.00 | 0.05 | 0.10 | 0.09 | 49 | 1,504 | 132.55% | 0.09 | 0.08 | -0.01 | 0.00 | 0.00 |
| ASPI20250919C00013000 | 13.00 | 0.00 | 0.10 | 0.00 | 0 | 1,787 | 142.57% | 0.06 | 0.06 | -0.01 | 0.00 | 0.00 |
| ASPI20250919C00014000 | 14.00 | 0.00 | 0.20 | 0.00 | 0 | 376 | 186.40% | 0.09 | 0.06 | -0.02 | 0.00 | 0.00 |
| ASPI20250919C00015000 | 15.00 | 0.00 | 0.15 | 0.05 | 5 | 392 | 193.31% | 0.07 | 0.05 | -0.02 | 0.00 | 0.00 |
| ASPI20250919C00016000 | 16.00 | 0.00 | 0.10 | 0.00 | 0 | 131 | 194.76% | 0.05 | 0.03 | -0.01 | 0.00 | 0.00 |
| ASPI20250919C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 100 | 327.88% | 0.18 | 0.05 | -0.06 | 0.00 | 0.00 |
| ASPI20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 344.79% | 0.18 | 0.05 | -0.06 | 0.00 | 0.00 |
