انتهاء الصلاحية
Calls
لتاريخ السوق September 08, 2025
Puts
لتاريخ السوق September 08, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GPRE20250919C00001000 | 1.00 | 8.80 | 10.40 | 0.00 | 0 | 50 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| GPRE20250919C00002000 | 2.00 | 7.80 | 9.50 | 0.00 | 0 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| GPRE20250919C00003000 | 3.00 | 6.90 | 7.20 | 0.00 | 0 | 119 | 417.07% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| GPRE20250919C00004000 | 4.00 | 5.90 | 6.40 | 0.00 | 0 | 318 | 363.86% | 0.96 | 0.01 | -0.02 | 0.00 | 0.00 |
| GPRE20250919C00005000 | 5.00 | 5.00 | 5.20 | 0.00 | 0 | 316 | 285.60% | 0.95 | 0.02 | -0.02 | 0.00 | 0.00 |
| GPRE20250919C00006000 | 6.00 | 4.00 | 4.20 | 0.00 | 0 | 363 | 152.63% | 0.98 | 0.02 | -0.00 | 0.00 | 0.00 |
| GPRE20250919C00007000 | 7.00 | 3.10 | 3.20 | 3.01 | 25 | 10,428 | 111.07% | 0.98 | 0.03 | -0.00 | 0.00 | 0.00 |
| GPRE20250919C00008000 | 8.00 | 2.10 | 2.25 | 2.22 | 238 | 1,690 | 101.42% | 0.92 | 0.08 | -0.01 | 0.00 | 0.00 |
| GPRE20250919C00009000 | 9.00 | 1.20 | 1.30 | 1.27 | 246 | 565 | 78.88% | 0.82 | 0.19 | -0.02 | 0.00 | 0.00 |
| GPRE20250919C00010000 | 10.00 | 0.55 | 0.65 | 0.60 | 19 | 1,322 | 75.81% | 0.57 | 0.29 | -0.02 | 0.01 | 0.00 |
| GPRE20250919C00011000 | 11.00 | 0.15 | 0.25 | 0.20 | 561 | 634 | 75.49% | 0.29 | 0.26 | -0.02 | 0.01 | 0.00 |
| GPRE20250919C00012000 | 12.00 | 0.00 | 0.15 | 0.10 | 14 | 273 | 77.42% | 0.12 | 0.15 | -0.01 | 0.00 | 0.00 |
| GPRE20250919C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 310 | 169.85% | 0.25 | 0.10 | -0.04 | 0.01 | 0.00 |
| GPRE20250919C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 197.07% | 0.22 | 0.09 | -0.05 | 0.01 | 0.00 |
| GPRE20250919C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 221.04% | 0.21 | 0.07 | -0.05 | 0.00 | 0.00 |
| GPRE20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 242.51% | 0.19 | 0.06 | -0.05 | 0.00 | 0.00 |
| GPRE20250919C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 261.97% | 0.18 | 0.06 | -0.05 | 0.00 | 0.00 |
| GPRE20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 279.78% | 0.18 | 0.05 | -0.06 | 0.00 | 0.00 |
| GPRE20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 296.20% | 0.17 | 0.05 | -0.06 | 0.00 | 0.00 |
| GPRE20250919C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 311.44% | 0.17 | 0.04 | -0.06 | 0.00 | 0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GPRE20250919P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 657.98% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| GPRE20250919P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 70 | 457.03% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| GPRE20250919P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 299 | 345.90% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| GPRE20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 664 | 498.60% | -0.07 | 0.01 | -0.05 | 0.00 | -0.00 |
| GPRE20250919P00005000 | 5.00 | 0.00 | 0.20 | 0.00 | 0 | 4,143 | 273.72% | -0.04 | 0.02 | -0.02 | 0.00 | -0.00 |
| GPRE20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 306 | 314.75% | -0.11 | 0.03 | -0.05 | 0.00 | -0.00 |
| GPRE20250919P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 7,601 | 118.88% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00008000 | 8.00 | 0.00 | 0.15 | 0.00 | 0 | 1,216 | 105.07% | -0.08 | 0.08 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00009000 | 9.00 | 0.10 | 0.20 | 0.00 | 0 | 341 | 81.24% | -0.18 | 0.18 | -0.02 | 0.00 | -0.00 |
| GPRE20250919P00010000 | 10.00 | 0.40 | 0.50 | 0.43 | 115 | 643 | 73.90% | -0.43 | 0.30 | -0.02 | 0.01 | -0.00 |
| GPRE20250919P00011000 | 11.00 | 1.00 | 1.15 | 1.10 | 3 | 360 | 69.04% | -0.73 | 0.27 | -0.02 | 0.01 | -0.00 |
| GPRE20250919P00012000 | 12.00 | 1.85 | 2.00 | 1.92 | 8 | 32 | 74.49% | -0.90 | 0.15 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00013000 | 13.00 | 2.65 | 2.95 | 2.90 | 8 | 9 | 106.24% | -0.90 | 0.10 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00014000 | 14.00 | 3.80 | 4.00 | 0.00 | 0 | 4 | 144.17% | -0.88 | 0.08 | -0.02 | 0.00 | -0.00 |
| GPRE20250919P00015000 | 15.00 | 4.80 | 5.00 | 0.00 | 0 | 0 | 165.21% | -0.89 | 0.07 | -0.02 | 0.00 | -0.00 |
| GPRE20250919P00016000 | 16.00 | 5.80 | 6.10 | 0.00 | 0 | 0 | 184.20% | -0.90 | 0.06 | -0.03 | 0.00 | -0.00 |
| GPRE20250919P00017000 | 17.00 | 6.60 | 7.00 | 0.00 | 0 | 0 | 201.54% | -0.90 | 0.05 | -0.03 | 0.00 | -0.00 |
| GPRE20250919P00018000 | 18.00 | 7.80 | 8.10 | 0.00 | 0 | 0 | 217.50% | -0.91 | 0.04 | -0.03 | 0.00 | -0.00 |
| GPRE20250919P00019000 | 19.00 | 8.70 | 9.00 | 0.00 | 0 | 0 | 232.30% | -0.91 | 0.04 | -0.03 | 0.00 | -0.00 |
| GPRE20250919P00020000 | 20.00 | 9.70 | 10.00 | 0.00 | 0 | 0 | 278.22% | -0.88 | 0.04 | -0.04 | 0.00 | -0.00 |
