انتهاء الصلاحية
Calls
لتاريخ السوق September 11, 2025
Puts
لتاريخ السوق September 11, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BUG20250919C00025000 | 25.00 | 9.20 | 9.50 | 0.00 | 0 | 1 | 86.53% | 0.99 | 0.00 | -0.00 | 0.00 | 0.00 |
| BUG20250919C00026000 | 26.00 | 8.20 | 8.50 | 0.00 | 0 | 47 | 76.48% | 0.99 | 0.00 | -0.00 | 0.00 | 0.00 |
| BUG20250919C00027000 | 27.00 | 7.20 | 7.50 | 0.00 | 0 | 1 | 66.75% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| BUG20250919C00028000 | 28.00 | 6.20 | 6.60 | 0.00 | 0 | 1 | 57.33% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| BUG20250919C00029000 | 29.00 | 5.20 | 5.50 | 0.00 | 0 | 5 | 48.17% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| BUG20250919C00030000 | 30.00 | 4.20 | 4.50 | 0.00 | 0 | 63 | 39.23% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| BUG20250919C00031000 | 31.00 | 3.20 | 3.50 | 0.00 | 0 | 47 | 30.47% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| BUG20250919C00032000 | 32.00 | 2.25 | 2.50 | 2.45 | 5 | 38 | 29.17% | 0.95 | 0.07 | -0.01 | 0.01 | 0.00 |
| BUG20250919C00033000 | 33.00 | 1.30 | 1.55 | 1.26 | 2 | 92 | 24.13% | 0.87 | 0.17 | -0.02 | 0.01 | 0.01 |
| BUG20250919C00034000 | 34.00 | 0.45 | 0.65 | 0.52 | 3 | 130 | 15.97% | 0.67 | 0.44 | -0.02 | 0.02 | 0.00 |
| BUG20250919C00035000 | 35.00 | 0.10 | 0.15 | 0.10 | 5 | 305 | 17.63% | 0.24 | 0.34 | -0.02 | 0.02 | 0.00 |
| BUG20250919C00036000 | 36.00 | 0.00 | 0.05 | 0.00 | 0 | 260 | 20.01% | 0.06 | 0.12 | -0.01 | 0.01 | 0.00 |
| BUG20250919C00037000 | 37.00 | 0.00 | 0.05 | 0.03 | 2 | 130 | 28.82% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| BUG20250919C00038000 | 38.00 | 0.00 | 0.05 | 0.00 | 0 | 148 | 36.95% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| BUG20250919C00039000 | 39.00 | 0.00 | 0.05 | 0.00 | 0 | 177 | 44.59% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| BUG20250919C00040000 | 40.00 | 0.00 | 0.70 | 0.00 | 0 | 59 | 93.29% | 0.15 | 0.05 | -0.07 | 0.01 | 0.00 |
| BUG20250919C00041000 | 41.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 105.33% | 0.15 | 0.04 | -0.08 | 0.01 | 0.00 |
| BUG20250919C00042000 | 42.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | 65.33% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| BUG20250919C00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 140.66% | 0.12 | 0.03 | -0.09 | 0.01 | 0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BUG20250919P00025000 | 25.00 | 0.00 | 0.25 | 0.00 | 0 | 15 | 131.95% | -0.04 | 0.01 | -0.04 | 0.00 | -0.00 |
| BUG20250919P00026000 | 26.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 89.30% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| BUG20250919P00027000 | 27.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 105.12% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| BUG20250919P00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 16 | 68.25% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| BUG20250919P00029000 | 29.00 | 0.00 | 0.05 | 0.00 | 0 | 7 | 58.06% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| BUG20250919P00030000 | 30.00 | 0.00 | 0.15 | 0.00 | 0 | 38 | 48.02% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| BUG20250919P00031000 | 31.00 | 0.00 | 0.05 | 0.00 | 0 | 58 | 38.06% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| BUG20250919P00032000 | 32.00 | 0.00 | 0.10 | 0.00 | 0 | 170 | 28.06% | -0.04 | 0.06 | -0.01 | 0.00 | -0.00 |
| BUG20250919P00033000 | 33.00 | 0.05 | 0.10 | 0.00 | 0 | 92 | 23.68% | -0.13 | 0.17 | -0.02 | 0.01 | -0.00 |
| BUG20250919P00034000 | 34.00 | 0.00 | 0.25 | 0.17 | 14 | 128 | 17.11% | -0.34 | 0.42 | -0.02 | 0.02 | -0.00 |
| BUG20250919P00035000 | 35.00 | 0.65 | 0.80 | 0.85 | 1 | 42 | 15.80% | -0.78 | 0.36 | -0.01 | 0.02 | -0.00 |
| BUG20250919P00036000 | 36.00 | 1.45 | 1.80 | 0.00 | 0 | 8 | 19.50% | -0.95 | 0.11 | -0.01 | 0.01 | -0.00 |
| BUG20250919P00037000 | 37.00 | 2.50 | 2.75 | 0.00 | 0 | 77 | 39.19% | -0.89 | 0.09 | -0.02 | 0.01 | -0.01 |
| BUG20250919P00038000 | 38.00 | 3.50 | 3.80 | 0.00 | 0 | 0 | 54.68% | -0.88 | 0.07 | -0.03 | 0.01 | -0.01 |
| BUG20250919P00039000 | 39.00 | 4.50 | 4.80 | 0.00 | 0 | 0 | 64.49% | -0.90 | 0.05 | -0.03 | 0.01 | -0.01 |
| BUG20250919P00040000 | 40.00 | 5.50 | 5.80 | 0.00 | 0 | 0 | 73.73% | -0.91 | 0.04 | -0.04 | 0.01 | -0.01 |
| BUG20250919P00041000 | 41.00 | 6.50 | 6.80 | 0.00 | 0 | 0 | 82.48% | -0.92 | 0.04 | -0.04 | 0.01 | -0.01 |
| BUG20250919P00042000 | 42.00 | 7.50 | 7.80 | 0.00 | 0 | 0 | 90.82% | -0.92 | 0.03 | -0.04 | 0.01 | -0.01 |
| BUG20250919P00045000 | 45.00 | 10.50 | 10.80 | 0.00 | 0 | 0 | 113.84% | -0.93 | 0.02 | -0.04 | 0.01 | -0.01 |
