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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EHC20250919P00080000 | 80.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 144.50% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| EHC20250919P00085000 | 85.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 119.01% | -0.04 | 0.00 | -0.08 | 0.02 | -0.00 |
| EHC20250919P00090000 | 90.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 112.35% | -0.05 | 0.00 | -0.10 | 0.03 | -0.00 |
| EHC20250919P00095000 | 95.00 | 0.00 | 1.40 | 0.00 | 0 | 1 | 98.13% | -0.06 | 0.01 | -0.10 | 0.03 | -0.00 |
| EHC20250919P00100000 | 100.00 | 0.00 | 1.35 | 0.00 | 0 | 4 | 82.73% | -0.07 | 0.01 | -0.10 | 0.03 | -0.00 |
| EHC20250919P00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 59.46% | -0.06 | 0.01 | -0.06 | 0.03 | -0.00 |
| EHC20250919P00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 503 | 46.76% | -0.07 | 0.01 | -0.05 | 0.03 | -0.00 |
| EHC20250919P00115000 | 115.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 45.37% | -0.16 | 0.02 | -0.10 | 0.06 | -0.01 |
| EHC20250919P00120000 | 120.00 | 0.05 | 2.35 | 0.00 | 0 | 11 | 33.06% | -0.24 | 0.04 | -0.09 | 0.08 | -0.01 |
| EHC20250919P00125000 | 125.00 | 1.20 | 2.05 | 1.70 | 8 | 111 | 19.86% | -0.47 | 0.08 | -0.07 | 0.10 | -0.02 |
| EHC20250919P00130000 | 130.00 | 4.20 | 6.70 | 0.00 | 0 | 0 | 24.01% | -0.78 | 0.05 | -0.06 | 0.07 | -0.03 |
| EHC20250919P00135000 | 135.00 | 8.80 | 11.20 | 0.00 | 0 | 0 | 28.07% | -0.91 | 0.02 | -0.04 | 0.04 | -0.03 |
| EHC20250919P00140000 | 140.00 | 13.30 | 16.30 | 0.00 | 0 | 0 | 28.99% | -0.98 | 0.01 | -0.01 | 0.01 | -0.02 |
| EHC20250919P00145000 | 145.00 | 18.30 | 21.50 | 0.00 | 0 | 0 | 42.90% | -0.96 | 0.01 | -0.03 | 0.02 | -0.02 |
| EHC20250919P00150000 | 150.00 | 23.50 | 26.50 | 0.00 | 0 | 0 | 55.30% | -0.95 | 0.01 | -0.05 | 0.03 | -0.03 |
| EHC20250919P00155000 | 155.00 | 28.20 | 31.50 | 0.00 | 0 | 0 | 55.16% | -0.97 | 0.00 | -0.03 | 0.01 | -0.02 |
| EHC20250919P00160000 | 160.00 | 33.00 | 36.40 | 0.00 | 0 | 0 | 106.11% | -0.86 | 0.01 | -0.20 | 0.06 | -0.04 |
| EHC20250919P00165000 | 165.00 | 38.00 | 41.30 | 0.00 | 0 | 0 | 113.13% | -0.87 | 0.01 | -0.20 | 0.05 | -0.04 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EHC20250919C00080000 | 80.00 | 43.80 | 47.10 | 0.00 | 0 | 0 | 117.71% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| EHC20250919C00085000 | 85.00 | 38.90 | 42.10 | 0.00 | 0 | 1 | 106.97% | 0.97 | 0.00 | -0.05 | 0.01 | 0.02 |
| EHC20250919C00090000 | 90.00 | 34.10 | 37.10 | 0.00 | 0 | 0 | 98.66% | 0.96 | 0.00 | -0.06 | 0.02 | 0.03 |
| EHC20250919C00095000 | 95.00 | 28.80 | 31.60 | 0.00 | 0 | 0 | 116.50% | 0.91 | 0.01 | -0.16 | 0.04 | 0.03 |
| EHC20250919C00100000 | 100.00 | 24.00 | 26.60 | 0.00 | 0 | 0 | 51.23% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| EHC20250919C00105000 | 105.00 | 19.10 | 22.00 | 0.00 | 0 | 0 | 56.19% | 0.95 | 0.01 | -0.05 | 0.03 | 0.04 |
| EHC20250919C00110000 | 110.00 | 13.70 | 16.70 | 0.00 | 0 | 0 | 69.24% | 0.85 | 0.01 | -0.14 | 0.06 | 0.03 |
| EHC20250919C00115000 | 115.00 | 9.60 | 11.80 | 0.00 | 0 | 1,065 | 35.12% | 0.90 | 0.02 | -0.05 | 0.04 | 0.04 |
| EHC20250919C00120000 | 120.00 | 4.20 | 7.30 | 0.00 | 0 | 284 | 22.39% | 0.84 | 0.04 | -0.05 | 0.06 | 0.04 |
| EHC20250919C00125000 | 125.00 | 1.75 | 2.75 | 0.00 | 0 | 246 | 20.43% | 0.53 | 0.08 | -0.07 | 0.10 | 0.02 |
| EHC20250919C00130000 | 130.00 | 0.10 | 1.10 | 0.00 | 0 | 135 | 22.00% | 0.20 | 0.05 | -0.05 | 0.07 | 0.01 |
| EHC20250919C00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 30.08% | 0.11 | 0.03 | -0.05 | 0.05 | 0.01 |
| EHC20250919C00140000 | 140.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 40.22% | 0.09 | 0.02 | -0.05 | 0.04 | 0.00 |
| EHC20250919C00145000 | 145.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 59.22% | 0.12 | 0.01 | -0.10 | 0.05 | 0.01 |
| EHC20250919C00150000 | 150.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 69.29% | 0.11 | 0.01 | -0.11 | 0.04 | 0.00 |
| EHC20250919C00155000 | 155.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 69.37% | 0.07 | 0.01 | -0.08 | 0.03 | 0.00 |
| EHC20250919C00160000 | 160.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 83.26% | 0.08 | 0.01 | -0.10 | 0.04 | 0.00 |
| EHC20250919C00165000 | 165.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 91.00% | 0.07 | 0.01 | -0.11 | 0.03 | 0.00 |
