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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FND20250919P00055000 | 55.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 154.19% | -0.05 | 0.00 | -0.09 | 0.02 | -0.00 |
| FND20250919P00060000 | 60.00 | 0.00 | 0.50 | 0.00 | 0 | 475 | 100.99% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| FND20250919P00065000 | 65.00 | 0.00 | 1.15 | 0.00 | 0 | 18,447 | 98.34% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| FND20250919P00070000 | 70.00 | 0.00 | 0.35 | 0.10 | 26 | 519 | 57.56% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| FND20250919P00072500 | 72.50 | 0.00 | 0.70 | 0.15 | 1 | 288 | 57.90% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| FND20250919P00075000 | 75.00 | 0.00 | 0.50 | 0.27 | 19 | 1,263 | 53.27% | -0.06 | 0.01 | -0.04 | 0.02 | -0.00 |
| FND20250919P00077500 | 77.50 | 0.00 | 0.50 | 0.00 | 0 | 298 | 50.81% | -0.10 | 0.02 | -0.05 | 0.03 | -0.00 |
| FND20250919P00080000 | 80.00 | 0.65 | 1.00 | 0.80 | 103 | 258 | 50.02% | -0.16 | 0.03 | -0.08 | 0.04 | -0.01 |
| FND20250919P00082500 | 82.50 | 0.00 | 1.40 | 1.32 | 2 | 408 | 49.33% | -0.25 | 0.04 | -0.10 | 0.05 | -0.01 |
| FND20250919P00085000 | 85.00 | 2.00 | 2.20 | 2.50 | 1 | 217 | 48.57% | -0.36 | 0.04 | -0.11 | 0.06 | -0.01 |
| FND20250919P00087500 | 87.50 | 3.10 | 3.30 | 3.60 | 1 | 60 | 47.14% | -0.47 | 0.05 | -0.12 | 0.07 | -0.01 |
| FND20250919P00090000 | 90.00 | 4.50 | 4.80 | 4.70 | 37 | 3 | 48.20% | -0.59 | 0.05 | -0.12 | 0.07 | -0.02 |
| FND20250919P00092500 | 92.50 | 4.60 | 8.40 | 0.00 | 0 | 0 | 47.26% | -0.71 | 0.04 | -0.10 | 0.06 | -0.02 |
| FND20250919P00095000 | 95.00 | 6.50 | 9.80 | 0.00 | 0 | 0 | 53.16% | -0.77 | 0.03 | -0.10 | 0.05 | -0.02 |
| FND20250919P00100000 | 100.00 | 10.70 | 14.60 | 0.00 | 0 | 1 | 65.43% | -0.83 | 0.02 | -0.10 | 0.04 | -0.02 |
| FND20250919P00105000 | 105.00 | 15.90 | 19.40 | 0.00 | 0 | 0 | 77.87% | -0.87 | 0.02 | -0.10 | 0.04 | -0.02 |
| FND20250919P00110000 | 110.00 | 20.50 | 24.40 | 0.00 | 0 | 0 | 75.09% | -0.93 | 0.01 | -0.06 | 0.02 | -0.02 |
| FND20250919P00115000 | 115.00 | 25.50 | 29.40 | 0.00 | 0 | 0 | 92.91% | -0.92 | 0.01 | -0.08 | 0.02 | -0.02 |
| FND20250919P00120000 | 120.00 | 30.60 | 34.40 | 0.00 | 0 | 0 | 90.46% | -0.96 | 0.01 | -0.05 | 0.02 | -0.02 |
| FND20250919P00125000 | 125.00 | 35.50 | 39.40 | 0.00 | 0 | 0 | 106.17% | -0.95 | 0.01 | -0.07 | 0.02 | -0.02 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FND20250919C00055000 | 55.00 | 30.60 | 34.60 | 0.00 | 0 | 0 | 112.44% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| FND20250919C00060000 | 60.00 | 25.70 | 29.60 | 0.00 | 0 | 0 | 161.67% | 0.91 | 0.01 | -0.15 | 0.03 | 0.02 |
| FND20250919C00065000 | 65.00 | 22.00 | 23.50 | 0.00 | 0 | 0 | 79.81% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| FND20250919C00070000 | 70.00 | 17.10 | 19.20 | 0.00 | 0 | 0 | 56.38% | 0.98 | 0.00 | -0.01 | 0.01 | 0.03 |
| FND20250919C00072500 | 72.50 | 13.40 | 16.70 | 0.00 | 0 | 5 | 88.71% | 0.88 | 0.01 | -0.11 | 0.03 | 0.02 |
| FND20250919C00075000 | 75.00 | 11.00 | 14.70 | 0.00 | 0 | 35 | 74.38% | 0.87 | 0.02 | -0.09 | 0.04 | 0.02 |
| FND20250919C00077500 | 77.50 | 10.30 | 12.60 | 0.00 | 0 | 28 | 42.59% | 0.93 | 0.02 | -0.03 | 0.02 | 0.03 |
| FND20250919C00080000 | 80.00 | 8.20 | 8.50 | 7.60 | 1,512 | 2,550 | 48.19% | 0.84 | 0.03 | -0.07 | 0.04 | 0.03 |
| FND20250919C00082500 | 82.50 | 6.30 | 6.50 | 6.50 | 8 | 1,014 | 48.79% | 0.75 | 0.04 | -0.09 | 0.05 | 0.02 |
| FND20250919C00085000 | 85.00 | 4.60 | 4.80 | 4.76 | 1,574 | 1,638 | 48.38% | 0.64 | 0.04 | -0.11 | 0.06 | 0.02 |
| FND20250919C00087500 | 87.50 | 3.20 | 3.40 | 3.20 | 18 | 685 | 47.77% | 0.53 | 0.05 | -0.12 | 0.07 | 0.02 |
| FND20250919C00090000 | 90.00 | 2.15 | 2.30 | 2.20 | 374 | 13,212 | 47.35% | 0.41 | 0.05 | -0.11 | 0.07 | 0.01 |
| FND20250919C00092500 | 92.50 | 1.35 | 1.55 | 1.17 | 1 | 0 | 48.06% | 0.30 | 0.04 | -0.10 | 0.06 | 0.01 |
| FND20250919C00095000 | 95.00 | 0.00 | 1.00 | 1.15 | 1 | 3,906 | 47.78% | 0.21 | 0.04 | -0.08 | 0.05 | 0.01 |
| FND20250919C00100000 | 100.00 | 0.00 | 0.60 | 0.32 | 1 | 340 | 49.00% | 0.09 | 0.02 | -0.05 | 0.03 | 0.00 |
| FND20250919C00105000 | 105.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 62.93% | 0.08 | 0.01 | -0.06 | 0.03 | 0.00 |
| FND20250919C00110000 | 110.00 | 0.00 | 0.65 | 0.00 | 0 | 5 | 70.11% | 0.06 | 0.01 | -0.05 | 0.02 | 0.00 |
| FND20250919C00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 110.21% | 0.13 | 0.01 | -0.14 | 0.04 | 0.00 |
| FND20250919C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 126.28% | 0.13 | 0.01 | -0.16 | 0.04 | 0.00 |
| FND20250919C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 138.14% | 0.12 | 0.01 | -0.17 | 0.03 | 0.00 |
