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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HACK20250919P00075000 | 75.00 | 0.00 | 0.10 | 0.00 | 0 | 6 | 32.67% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| HACK20250919P00076000 | 76.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 45.86% | -0.10 | 0.02 | -0.05 | 0.03 | -0.00 |
| HACK20250919P00077000 | 77.00 | 0.00 | 0.35 | 0.00 | 0 | 129 | 28.75% | -0.04 | 0.02 | -0.01 | 0.01 | -0.00 |
| HACK20250919P00078000 | 78.00 | 0.00 | 0.30 | 0.00 | 0 | 97 | 25.60% | -0.04 | 0.02 | -0.01 | 0.02 | -0.00 |
| HACK20250919P00079000 | 79.00 | 0.00 | 0.35 | 0.00 | 0 | 3 | 22.46% | -0.05 | 0.03 | -0.01 | 0.02 | -0.00 |
| HACK20250919P00080000 | 80.00 | 0.05 | 0.30 | 0.00 | 0 | 16 | 19.28% | -0.06 | 0.03 | -0.01 | 0.02 | -0.00 |
| HACK20250919P00081000 | 81.00 | 0.10 | 0.25 | 0.00 | 0 | 10 | 19.87% | -0.11 | 0.06 | -0.02 | 0.03 | -0.00 |
| HACK20250919P00082000 | 82.00 | 0.00 | 0.35 | 0.00 | 0 | 14 | 16.07% | -0.13 | 0.08 | -0.02 | 0.04 | -0.00 |
| HACK20250919P00083000 | 83.00 | 0.45 | 0.55 | 0.64 | 3 | 13 | 18.75% | -0.26 | 0.10 | -0.04 | 0.05 | -0.01 |
| HACK20250919P00084000 | 84.00 | 0.50 | 0.80 | 0.00 | 0 | 23 | 16.68% | -0.36 | 0.14 | -0.04 | 0.06 | -0.01 |
| HACK20250919P00085000 | 85.00 | 0.75 | 1.20 | 0.00 | 0 | 32 | 15.59% | -0.51 | 0.16 | -0.04 | 0.07 | -0.01 |
| HACK20250919P00090000 | 90.00 | 4.80 | 5.60 | 0.00 | 0 | 0 | 29.49% | -0.84 | 0.05 | -0.04 | 0.04 | -0.02 |
| HACK20250919P00095000 | 95.00 | 9.80 | 10.60 | 0.00 | 0 | 0 | 49.16% | -0.87 | 0.03 | -0.06 | 0.04 | -0.02 |
| HACK20250919P00100000 | 100.00 | 14.70 | 15.70 | 0.00 | 0 | 0 | 44.86% | -0.97 | 0.01 | -0.02 | 0.01 | -0.01 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HACK20250919C00075000 | 75.00 | 9.60 | 10.30 | 0.00 | 0 | 40 | 35.87% | 0.96 | 0.01 | -0.01 | 0.01 | 0.03 |
| HACK20250919C00076000 | 76.00 | 8.60 | 9.40 | 0.00 | 0 | 6 | 27.94% | 0.98 | 0.01 | -0.01 | 0.01 | 0.03 |
| HACK20250919C00077000 | 77.00 | 7.50 | 8.40 | 0.00 | 0 | 26 | 29.27% | 0.96 | 0.02 | -0.01 | 0.02 | 0.03 |
| HACK20250919C00078000 | 78.00 | 6.60 | 7.40 | 0.00 | 0 | 37 | 26.28% | 0.95 | 0.02 | -0.01 | 0.02 | 0.03 |
| HACK20250919C00079000 | 79.00 | 5.70 | 7.70 | 0.00 | 0 | 12 | 22.68% | 0.95 | 0.03 | -0.01 | 0.02 | 0.03 |
| HACK20250919C00080000 | 80.00 | 4.80 | 5.60 | 5.15 | 1 | 112 | 21.73% | 0.92 | 0.04 | -0.02 | 0.03 | 0.03 |
| HACK20250919C00081000 | 81.00 | 3.80 | 4.40 | 4.03 | 1 | 95 | 16.05% | 0.93 | 0.05 | -0.01 | 0.02 | 0.03 |
| HACK20250919C00082000 | 82.00 | 2.90 | 3.50 | 2.75 | 1 | 32 | 19.84% | 0.82 | 0.08 | -0.03 | 0.04 | 0.03 |
| HACK20250919C00083000 | 83.00 | 2.15 | 2.60 | 0.00 | 0 | 20 | 18.25% | 0.74 | 0.11 | -0.03 | 0.05 | 0.02 |
| HACK20250919C00084000 | 84.00 | 1.50 | 1.95 | 1.30 | 3 | 83 | 16.64% | 0.64 | 0.13 | -0.04 | 0.06 | 0.02 |
| HACK20250919C00085000 | 85.00 | 0.90 | 1.15 | 1.00 | 15 | 232 | 16.33% | 0.50 | 0.15 | -0.04 | 0.07 | 0.02 |
| HACK20250919C00090000 | 90.00 | 0.00 | 0.05 | 0.00 | 0 | 382 | 15.18% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| HACK20250919C00095000 | 95.00 | 0.00 | 0.05 | 0.00 | 0 | 93 | 26.46% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| HACK20250919C00100000 | 100.00 | 0.00 | 0.10 | 0.00 | 0 | 18 | 40.23% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
