انتهاء الصلاحية
Puts
لتاريخ السوق September 05, 2025
Calls
لتاريخ السوق September 05, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BDC20250919P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 206.93% | -0.08 | 0.00 | -0.29 | 0.04 | -0.01 |
| BDC20250919P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 186.24% | -0.09 | 0.00 | -0.28 | 0.04 | -0.01 |
| BDC20250919P00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 4 | 77.66% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| BDC20250919P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 147.65% | -0.12 | 0.01 | -0.26 | 0.05 | -0.01 |
| BDC20250919P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 129.42% | -0.13 | 0.01 | -0.25 | 0.05 | -0.01 |
| BDC20250919P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 111.68% | -0.15 | 0.01 | -0.23 | 0.06 | -0.01 |
| BDC20250919P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 43.34% | -0.03 | 0.01 | -0.02 | 0.02 | -0.00 |
| BDC20250919P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 76.85% | -0.20 | 0.01 | -0.20 | 0.07 | -0.01 |
| BDC20250919P00120000 | 120.00 | 0.00 | 3.00 | 0.00 | 0 | 2 | 47.48% | -0.21 | 0.02 | -0.12 | 0.07 | -0.01 |
| BDC20250919P00125000 | 125.00 | 0.10 | 4.90 | 0.90 | 1 | 23 | 44.08% | -0.35 | 0.03 | -0.15 | 0.09 | -0.02 |
| BDC20250919P00130000 | 130.00 | 0.10 | 5.00 | 2.40 | 1 | 4 | 19.90% | -0.58 | 0.08 | -0.07 | 0.10 | -0.03 |
| BDC20250919P00135000 | 135.00 | 3.20 | 8.00 | 0.00 | 0 | 1 | 9.55% | -0.98 | 0.01 | -0.00 | 0.01 | -0.05 |
| BDC20250919P00140000 | 140.00 | 8.00 | 12.50 | 0.00 | 0 | 0 | 47.67% | -0.79 | 0.02 | -0.12 | 0.07 | -0.04 |
| BDC20250919P00145000 | 145.00 | 12.60 | 17.40 | 0.00 | 0 | 0 | 59.46% | -0.82 | 0.02 | -0.13 | 0.06 | -0.05 |
| BDC20250919P00150000 | 150.00 | 17.80 | 22.50 | 0.00 | 0 | 0 | 70.23% | -0.84 | 0.01 | -0.14 | 0.06 | -0.05 |
| BDC20250919P00155000 | 155.00 | 22.50 | 27.30 | 0.00 | 0 | 0 | 80.22% | -0.85 | 0.01 | -0.15 | 0.06 | -0.05 |
| BDC20250919P00160000 | 160.00 | 27.60 | 32.50 | 0.00 | 0 | 0 | 89.58% | -0.86 | 0.01 | -0.16 | 0.05 | -0.06 |
| BDC20250919P00165000 | 165.00 | 32.60 | 37.50 | 0.00 | 0 | 0 | 98.41% | -0.87 | 0.01 | -0.17 | 0.05 | -0.06 |
| BDC20250919P00170000 | 170.00 | 37.60 | 42.50 | 0.00 | 0 | 0 | 106.79% | -0.88 | 0.01 | -0.17 | 0.05 | -0.06 |
| BDC20250919P00175000 | 175.00 | 42.50 | 47.40 | 0.00 | 0 | 0 | 114.77% | -0.88 | 0.01 | -0.18 | 0.05 | -0.06 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BDC20250919C00080000 | 80.00 | 47.50 | 52.40 | 0.00 | 0 | 2 | 142.15% | 0.98 | 0.00 | -0.11 | 0.01 | 0.01 |
| BDC20250919C00085000 | 85.00 | 42.50 | 47.40 | 0.00 | 0 | 0 | 196.26% | 0.90 | 0.00 | -0.33 | 0.04 | 0.02 |
| BDC20250919C00090000 | 90.00 | 37.50 | 42.40 | 0.00 | 0 | 2 | 176.00% | 0.89 | 0.00 | -0.32 | 0.05 | 0.02 |
| BDC20250919C00095000 | 95.00 | 32.50 | 37.40 | 0.00 | 0 | 0 | 156.58% | 0.88 | 0.01 | -0.31 | 0.05 | 0.02 |
| BDC20250919C00100000 | 100.00 | 27.60 | 32.50 | 0.00 | 0 | 1 | 91.28% | 0.96 | 0.01 | -0.12 | 0.02 | 0.01 |
| BDC20250919C00105000 | 105.00 | 22.50 | 27.30 | 0.00 | 0 | 0 | 117.89% | 0.85 | 0.01 | -0.27 | 0.06 | 0.02 |
| BDC20250919C00110000 | 110.00 | 17.50 | 22.30 | 0.00 | 0 | 3 | 55.38% | 0.98 | 0.01 | -0.08 | 0.01 | 0.00 |
| BDC20250919C00115000 | 115.00 | 12.60 | 17.40 | 0.00 | 0 | 5 | 47.02% | 0.95 | 0.02 | -0.10 | 0.02 | 0.01 |
| BDC20250919C00120000 | 120.00 | 8.00 | 12.20 | 0.00 | 0 | 3 | 60.58% | 0.76 | 0.02 | -0.19 | 0.08 | 0.02 |
| BDC20250919C00125000 | 125.00 | 3.80 | 7.20 | 0.00 | 0 | 29 | 29.98% | 0.76 | 0.05 | -0.11 | 0.08 | 0.02 |
| BDC20250919C00130000 | 130.00 | 0.10 | 4.90 | 2.70 | 1 | 8 | 31.61% | 0.47 | 0.05 | -0.12 | 0.10 | 0.02 |
| BDC20250919C00135000 | 135.00 | 0.10 | 5.00 | 0.95 | 1 | 3 | 48.82% | 0.33 | 0.03 | -0.16 | 0.09 | 0.01 |
| BDC20250919C00140000 | 140.00 | 0.00 | 2.00 | 0.00 | 0 | 32 | 43.53% | 0.18 | 0.02 | -0.10 | 0.07 | 0.01 |
| BDC20250919C00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 75.12% | 0.23 | 0.02 | -0.21 | 0.08 | 0.01 |
| BDC20250919C00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 86.93% | 0.21 | 0.01 | -0.23 | 0.07 | 0.01 |
| BDC20250919C00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 97.81% | 0.19 | 0.01 | -0.24 | 0.07 | 0.01 |
| BDC20250919C00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 107.93% | 0.18 | 0.01 | -0.25 | 0.07 | 0.01 |
| BDC20250919C00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 117.44% | 0.17 | 0.01 | -0.27 | 0.06 | 0.01 |
| BDC20250919C00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 126.40% | 0.16 | 0.01 | -0.28 | 0.06 | 0.01 |
| BDC20250919C00175000 | 175.00 | 0.00 | 0.30 | 0.00 | 0 | 7 | 75.34% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
