انتهاء الصلاحية
Calls
لتاريخ السوق September 05, 2025
Puts
لتاريخ السوق September 05, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COLL20250919C00012500 | 12.50 | 24.00 | 28.00 | 0.00 | 0 | 0 | 314.49% | 0.98 | 0.00 | -0.03 | 0.00 | 0.00 |
| COLL20250919C00015000 | 15.00 | 21.50 | 25.60 | 0.00 | 0 | 0 | 279.61% | 0.98 | 0.00 | -0.04 | 0.00 | 0.00 |
| COLL20250919C00017500 | 17.50 | 19.00 | 23.10 | 0.00 | 0 | 0 | 237.57% | 0.97 | 0.00 | -0.04 | 0.00 | 0.00 |
| COLL20250919C00020000 | 20.00 | 16.70 | 20.40 | 0.00 | 0 | 0 | 201.25% | 0.97 | 0.00 | -0.04 | 0.01 | 0.00 |
| COLL20250919C00022500 | 22.50 | 14.00 | 18.20 | 0.00 | 0 | 0 | 176.84% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| COLL20250919C00025000 | 25.00 | 11.50 | 15.70 | 0.00 | 0 | 0 | 146.90% | 0.95 | 0.01 | -0.04 | 0.01 | 0.01 |
| COLL20250919C00030000 | 30.00 | 6.60 | 10.50 | 0.00 | 0 | 3 | 88.91% | 0.93 | 0.02 | -0.03 | 0.01 | 0.01 |
| COLL20250919C00035000 | 35.00 | 1.95 | 5.90 | 0.00 | 0 | 23 | 62.01% | 0.79 | 0.06 | -0.05 | 0.02 | 0.01 |
| COLL20250919C00040000 | 40.00 | 0.05 | 2.90 | 0.00 | 0 | 20 | 75.59% | 0.42 | 0.07 | -0.08 | 0.03 | 0.01 |
| COLL20250919C00045000 | 45.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 78.94% | 0.17 | 0.04 | -0.05 | 0.02 | 0.00 |
| COLL20250919C00050000 | 50.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 96.53% | 0.10 | 0.02 | -0.04 | 0.01 | 0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COLL20250919P00012500 | 12.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 478.18% | -0.05 | 0.00 | -0.13 | 0.01 | -0.00 |
| COLL20250919P00015000 | 15.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 408.20% | -0.06 | 0.00 | -0.13 | 0.01 | -0.00 |
| COLL20250919P00017500 | 17.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 350.24% | -0.07 | 0.00 | -0.12 | 0.01 | -0.00 |
| COLL20250919P00020000 | 20.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 300.56% | -0.08 | 0.01 | -0.12 | 0.01 | -0.00 |
| COLL20250919P00022500 | 22.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 256.84% | -0.10 | 0.01 | -0.12 | 0.01 | -0.00 |
| COLL20250919P00025000 | 25.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 217.51% | -0.11 | 0.01 | -0.11 | 0.01 | -0.00 |
| COLL20250919P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 147.67% | -0.16 | 0.02 | -0.10 | 0.02 | -0.00 |
| COLL20250919P00035000 | 35.00 | 0.00 | 2.40 | 0.00 | 0 | 8 | 87.40% | -0.27 | 0.05 | -0.08 | 0.02 | -0.00 |
| COLL20250919P00040000 | 40.00 | 1.35 | 4.00 | 0.00 | 0 | 1 | 56.25% | -0.63 | 0.09 | -0.06 | 0.03 | -0.01 |
| COLL20250919P00045000 | 45.00 | 4.60 | 8.80 | 0.00 | 0 | 0 | 132.27% | -0.68 | 0.04 | -0.13 | 0.03 | -0.01 |
| COLL20250919P00050000 | 50.00 | 9.40 | 13.70 | 0.00 | 0 | 0 | 182.55% | -0.71 | 0.02 | -0.17 | 0.03 | -0.01 |
