انتهاء الصلاحية
Puts
لتاريخ السوق September 12, 2025
Calls
لتاريخ السوق September 12, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BCS20250919P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 28 | 364.55% | -0.07 | 0.01 | -0.09 | 0.00 | -0.00 |
| BCS20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 204 | 323.35% | -0.08 | 0.02 | -0.09 | 0.00 | -0.00 |
| BCS20250919P00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 502 | 162.01% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| BCS20250919P00014000 | 14.00 | 0.00 | 0.30 | 0.00 | 0 | 271 | 139.07% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| BCS20250919P00015000 | 15.00 | 0.00 | 0.30 | 0.00 | 0 | 3,323 | 117.46% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| BCS20250919P00016000 | 16.00 | 0.00 | 0.30 | 0.00 | 0 | 1,161 | 96.93% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| BCS20250919P00017000 | 17.00 | 0.00 | 0.30 | 0.00 | 0 | 623 | 77.25% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| BCS20250919P00018000 | 18.00 | 0.00 | 0.30 | 0.04 | 1 | 1,265 | 58.20% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| BCS20250919P00019000 | 19.00 | 0.00 | 0.10 | 0.00 | 0 | 10,184 | 46.00% | -0.08 | 0.11 | -0.01 | 0.00 | -0.00 |
| BCS20250919P00020000 | 20.00 | 0.05 | 0.15 | 0.11 | 3 | 2,874 | 31.09% | -0.20 | 0.31 | -0.02 | 0.01 | -0.00 |
| BCS20250919P00021000 | 21.00 | 0.40 | 1.35 | 0.00 | 0 | 108 | 23.22% | -0.65 | 0.55 | -0.02 | 0.01 | -0.00 |
| BCS20250919P00022000 | 22.00 | 0.95 | 1.70 | 0.00 | 0 | 11 | 34.84% | -0.89 | 0.19 | -0.01 | 0.01 | -0.00 |
| BCS20250919P00023000 | 23.00 | 1.95 | 2.65 | 0.00 | 0 | 0 | 45.72% | -0.95 | 0.09 | -0.01 | 0.00 | -0.00 |
| BCS20250919P00024000 | 24.00 | 2.70 | 3.40 | 0.00 | 0 | 17 | 84.25% | -0.88 | 0.08 | -0.03 | 0.01 | -0.00 |
| BCS20250919P00025000 | 25.00 | 3.70 | 4.60 | 0.00 | 0 | 0 | 132.03% | -0.82 | 0.07 | -0.07 | 0.01 | -0.00 |
| BCS20250919P00026000 | 26.00 | 4.70 | 5.90 | 0.00 | 0 | 0 | 115.49% | -0.91 | 0.05 | -0.04 | 0.00 | -0.00 |
| BCS20250919P00027000 | 27.00 | 5.70 | 6.80 | 0.00 | 0 | 0 | 192.42% | -0.80 | 0.05 | -0.11 | 0.01 | -0.00 |
| BCS20250919P00028000 | 28.00 | 6.70 | 7.60 | 0.00 | 0 | 0 | 180.12% | -0.86 | 0.04 | -0.08 | 0.01 | -0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BCS20250919C00011000 | 11.00 | 9.20 | 10.20 | 0.00 | 0 | 0 | 390.98% | 0.92 | 0.01 | -0.11 | 0.00 | 0.00 |
| BCS20250919C00012000 | 12.00 | 8.60 | 9.20 | 0.00 | 0 | 0 | 266.64% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| BCS20250919C00013000 | 13.00 | 7.30 | 8.10 | 0.00 | 0 | 0 | 285.59% | 0.91 | 0.02 | -0.09 | 0.00 | 0.00 |
| BCS20250919C00014000 | 14.00 | 6.50 | 7.40 | 0.00 | 0 | 9 | 216.10% | 0.93 | 0.02 | -0.06 | 0.00 | 0.00 |
| BCS20250919C00015000 | 15.00 | 5.70 | 5.90 | 0.00 | 0 | 3,153 | 117.53% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| BCS20250919C00016000 | 16.00 | 4.40 | 4.80 | 4.77 | 2 | 628 | 96.61% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| BCS20250919C00017000 | 17.00 | 3.70 | 3.90 | 3.82 | 5 | 1,210 | 76.60% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| BCS20250919C00018000 | 18.00 | 2.70 | 2.80 | 2.75 | 2 | 727 | 55.67% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| BCS20250919C00019000 | 19.00 | 1.70 | 1.85 | 0.00 | 0 | 2,808 | 45.31% | 0.92 | 0.11 | -0.01 | 0.00 | 0.00 |
| BCS20250919C00020000 | 20.00 | 0.80 | 0.90 | 0.92 | 6 | 1,570 | 33.67% | 0.78 | 0.30 | -0.02 | 0.01 | 0.00 |
| BCS20250919C00021000 | 21.00 | 0.10 | 0.25 | 0.15 | 13 | 731 | 22.81% | 0.35 | 0.56 | -0.02 | 0.01 | 0.00 |
| BCS20250919C00022000 | 22.00 | 0.00 | 0.05 | 0.00 | 0 | 234 | 28.66% | 0.07 | 0.16 | -0.01 | 0.00 | 0.00 |
| BCS20250919C00023000 | 23.00 | 0.00 | 0.30 | 0.00 | 0 | 65 | 44.33% | 0.05 | 0.08 | -0.01 | 0.00 | 0.00 |
| BCS20250919C00024000 | 24.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 102.66% | 0.17 | 0.09 | -0.05 | 0.01 | 0.00 |
| BCS20250919C00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 71.29% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| BCS20250919C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 155.19% | 0.17 | 0.06 | -0.08 | 0.01 | 0.00 |
| BCS20250919C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 171.36% | 0.16 | 0.05 | -0.08 | 0.01 | 0.00 |
| BCS20250919C00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 186.45% | 0.15 | 0.04 | -0.09 | 0.01 | 0.00 |
