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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL20250912P00210000 | 210.00 | 0.13 | 0.18 | 0.14 | 7,183 | 1,902 | 42.63% | -0.03 | 0.00 | -0.06 | 0.02 | -0.00 |
| GOOGL20250912P00212500 | 212.50 | 0.15 | 0.18 | 0.17 | 1,313 | 1,783 | 39.71% | -0.03 | 0.01 | -0.06 | 0.02 | -0.00 |
| GOOGL20250912P00215000 | 215.00 | 0.18 | 0.19 | 0.19 | 2,718 | 3,400 | 36.95% | -0.04 | 0.01 | -0.07 | 0.03 | -0.00 |
| GOOGL20250912P00217500 | 217.50 | 0.22 | 0.23 | 0.22 | 1,008 | 995 | 33.94% | -0.05 | 0.01 | -0.07 | 0.03 | -0.00 |
| GOOGL20250912P00220000 | 220.00 | 0.28 | 0.29 | 0.28 | 2,853 | 8,207 | 31.41% | -0.06 | 0.01 | -0.09 | 0.04 | -0.00 |
| GOOGL20250912P00222500 | 222.50 | 0.37 | 0.39 | 0.39 | 3,151 | 2,243 | 29.40% | -0.09 | 0.02 | -0.11 | 0.05 | -0.00 |
| GOOGL20250912P00225000 | 225.00 | 0.54 | 0.57 | 0.56 | 4,084 | 2,549 | 27.72% | -0.13 | 0.02 | -0.13 | 0.07 | -0.01 |
| GOOGL20250912P00227500 | 227.50 | 0.85 | 0.88 | 0.86 | 11,656 | 4,606 | 26.55% | -0.19 | 0.03 | -0.17 | 0.09 | -0.01 |
| GOOGL20250912P00230000 | 230.00 | 1.36 | 1.41 | 1.40 | 18,699 | 6,550 | 25.94% | -0.27 | 0.04 | -0.21 | 0.11 | -0.01 |
| GOOGL20250912P00232500 | 232.50 | 2.14 | 2.20 | 2.16 | 5,972 | 76 | 25.62% | -0.38 | 0.05 | -0.23 | 0.12 | -0.02 |
| GOOGL20250912P00235000 | 235.00 | 3.20 | 3.30 | 3.25 | 11,724 | 1,166 | 25.58% | -0.50 | 0.05 | -0.25 | 0.13 | -0.02 |
| GOOGL20250912P00237500 | 237.50 | 4.60 | 4.75 | 4.68 | 1,371 | 5 | 25.53% | -0.62 | 0.05 | -0.24 | 0.12 | -0.02 |
| GOOGL20250912P00240000 | 240.00 | 6.35 | 6.50 | 6.48 | 386 | 392 | 25.93% | -0.72 | 0.04 | -0.21 | 0.11 | -0.03 |
| GOOGL20250912P00242500 | 242.50 | 8.00 | 9.10 | 8.40 | 26 | 1 | 26.24% | -0.81 | 0.03 | -0.17 | 0.09 | -0.03 |
| GOOGL20250912P00245000 | 245.00 | 10.25 | 10.75 | 10.50 | 35 | 54 | 27.94% | -0.86 | 0.03 | -0.15 | 0.07 | -0.03 |
| GOOGL20250912P00247500 | 247.50 | 12.30 | 13.75 | 12.90 | 27 | 3 | 27.55% | -0.92 | 0.02 | -0.10 | 0.05 | -0.02 |
| GOOGL20250912P00250000 | 250.00 | 14.65 | 16.15 | 15.30 | 26 | 295 | 29.08% | -0.94 | 0.01 | -0.08 | 0.04 | -0.02 |
| GOOGL20250912P00252500 | 252.50 | 17.10 | 19.15 | 0.00 | 0 | 0 | 32.49% | -0.95 | 0.01 | -0.08 | 0.04 | -0.02 |
| GOOGL20250912P00255000 | 255.00 | 19.60 | 21.45 | 20.33 | 4 | 1 | 38.23% | -0.94 | 0.01 | -0.10 | 0.04 | -0.02 |
| GOOGL20250912P00257500 | 257.50 | 22.35 | 24.00 | 0.00 | 0 | 0 | 49.75% | -0.91 | 0.01 | -0.19 | 0.06 | -0.03 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL20250912C00210000 | 210.00 | 25.05 | 25.35 | 25.00 | 496 | 5,271 | 40.54% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| GOOGL20250912C00212500 | 212.50 | 22.40 | 22.95 | 22.35 | 1,094 | 2,975 | 45.18% | 0.95 | 0.01 | -0.10 | 0.03 | 0.03 |
| GOOGL20250912C00215000 | 215.00 | 20.05 | 20.80 | 20.10 | 547 | 4,000 | 33.12% | 0.98 | 0.01 | -0.04 | 0.02 | 0.02 |
| GOOGL20250912C00217500 | 217.50 | 17.65 | 18.05 | 17.76 | 156 | 1,552 | 32.38% | 0.96 | 0.01 | -0.06 | 0.03 | 0.03 |
| GOOGL20250912C00220000 | 220.00 | 15.10 | 15.45 | 15.52 | 5,105 | 13,827 | 28.72% | 0.96 | 0.01 | -0.06 | 0.03 | 0.03 |
| GOOGL20250912C00222500 | 222.50 | 12.75 | 13.50 | 12.87 | 750 | 2,216 | 27.65% | 0.93 | 0.02 | -0.09 | 0.05 | 0.03 |
| GOOGL20250912C00225000 | 225.00 | 10.40 | 10.75 | 10.50 | 1,276 | 3,408 | 26.48% | 0.88 | 0.02 | -0.12 | 0.06 | 0.03 |
| GOOGL20250912C00227500 | 227.50 | 8.30 | 8.55 | 8.34 | 2,376 | 3,103 | 25.29% | 0.82 | 0.03 | -0.15 | 0.08 | 0.03 |
| GOOGL20250912C00230000 | 230.00 | 6.35 | 6.45 | 6.40 | 6,876 | 9,596 | 25.83% | 0.73 | 0.04 | -0.20 | 0.11 | 0.03 |
| GOOGL20250912C00232500 | 232.50 | 4.60 | 4.75 | 4.61 | 6,242 | 1,351 | 25.43% | 0.62 | 0.05 | -0.23 | 0.12 | 0.03 |
| GOOGL20250912C00235000 | 235.00 | 3.25 | 3.30 | 3.27 | 25,490 | 22,233 | 25.46% | 0.50 | 0.05 | -0.24 | 0.13 | 0.02 |
| GOOGL20250912C00237500 | 237.50 | 2.17 | 2.22 | 2.20 | 7,426 | 4,402 | 25.50% | 0.39 | 0.05 | -0.23 | 0.12 | 0.02 |
| GOOGL20250912C00240000 | 240.00 | 1.40 | 1.44 | 1.42 | 15,326 | 5,402 | 25.83% | 0.28 | 0.04 | -0.21 | 0.11 | 0.01 |
| GOOGL20250912C00242500 | 242.50 | 0.89 | 0.92 | 0.90 | 4,884 | 365 | 26.25% | 0.20 | 0.03 | -0.17 | 0.09 | 0.01 |
| GOOGL20250912C00245000 | 245.00 | 0.57 | 0.58 | 0.58 | 2,927 | 8,893 | 27.12% | 0.14 | 0.02 | -0.14 | 0.07 | 0.01 |
| GOOGL20250912C00247500 | 247.50 | 0.37 | 0.40 | 0.37 | 644 | 154 | 28.23% | 0.10 | 0.02 | -0.11 | 0.06 | 0.00 |
| GOOGL20250912C00250000 | 250.00 | 0.25 | 0.26 | 0.26 | 2,104 | 3,637 | 29.52% | 0.07 | 0.01 | -0.08 | 0.04 | 0.00 |
| GOOGL20250912C00252500 | 252.50 | 0.18 | 0.20 | 0.17 | 418 | 84 | 30.72% | 0.05 | 0.01 | -0.07 | 0.03 | 0.00 |
| GOOGL20250912C00255000 | 255.00 | 0.13 | 0.14 | 0.14 | 623 | 1,761 | 32.25% | 0.04 | 0.01 | -0.05 | 0.03 | 0.00 |
| GOOGL20250912C00257500 | 257.50 | 0.09 | 0.11 | 0.11 | 861 | 12 | 33.61% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
