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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HCC20250919P00030000 | 30.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 173.66% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| HCC20250919P00035000 | 35.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 176.58% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| HCC20250919P00040000 | 40.00 | 0.00 | 0.95 | 0.00 | 0 | 59 | 139.80% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| HCC20250919P00045000 | 45.00 | 0.05 | 0.20 | 0.00 | 0 | 110 | 108.35% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| HCC20250919P00050000 | 50.00 | 0.05 | 0.40 | 0.15 | 5 | 193 | 58.99% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| HCC20250919P00055000 | 55.00 | 0.30 | 0.75 | 0.77 | 1 | 138 | 48.13% | -0.14 | 0.04 | -0.05 | 0.03 | -0.00 |
| HCC20250919P00060000 | 60.00 | 1.70 | 1.95 | 1.85 | 5 | 83 | 45.10% | -0.44 | 0.07 | -0.08 | 0.05 | -0.01 |
| HCC20250919P00065000 | 65.00 | 4.90 | 5.70 | 0.00 | 0 | 15 | 49.07% | -0.75 | 0.05 | -0.07 | 0.04 | -0.02 |
| HCC20250919P00070000 | 70.00 | 9.10 | 10.50 | 0.00 | 0 | 0 | 57.01% | -0.89 | 0.03 | -0.04 | 0.02 | -0.02 |
| HCC20250919P00075000 | 75.00 | 13.80 | 15.70 | 0.00 | 0 | 0 | 70.27% | -0.93 | 0.02 | -0.04 | 0.02 | -0.02 |
| HCC20250919P00080000 | 80.00 | 18.50 | 21.30 | 0.00 | 0 | 0 | 103.41% | -0.90 | 0.01 | -0.08 | 0.02 | -0.02 |
| HCC20250919P00085000 | 85.00 | 23.60 | 26.30 | 0.00 | 0 | 0 | 126.75% | -0.89 | 0.01 | -0.10 | 0.02 | -0.02 |
| HCC20250919P00090000 | 90.00 | 28.70 | 31.20 | 0.00 | 0 | 0 | 141.91% | -0.90 | 0.01 | -0.10 | 0.02 | -0.02 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HCC20250919C00030000 | 30.00 | 28.90 | 32.00 | 0.00 | 0 | 0 | 289.25% | 0.94 | 0.00 | -0.15 | 0.01 | 0.01 |
| HCC20250919C00035000 | 35.00 | 24.80 | 27.60 | 0.00 | 0 | 0 | 203.98% | 0.94 | 0.00 | -0.10 | 0.01 | 0.01 |
| HCC20250919C00040000 | 40.00 | 19.60 | 21.60 | 0.00 | 0 | 0 | 168.49% | 0.92 | 0.01 | -0.10 | 0.02 | 0.01 |
| HCC20250919C00045000 | 45.00 | 15.10 | 16.80 | 0.00 | 0 | 5 | 96.37% | 0.95 | 0.01 | -0.04 | 0.01 | 0.01 |
| HCC20250919C00050000 | 50.00 | 10.40 | 11.50 | 0.00 | 0 | 7 | 70.73% | 0.93 | 0.02 | -0.04 | 0.02 | 0.01 |
| HCC20250919C00055000 | 55.00 | 6.00 | 6.70 | 0.00 | 0 | 64 | 55.31% | 0.83 | 0.04 | -0.06 | 0.03 | 0.01 |
| HCC20250919C00060000 | 60.00 | 2.40 | 2.90 | 2.60 | 20 | 163 | 47.70% | 0.56 | 0.07 | -0.08 | 0.05 | 0.01 |
| HCC20250919C00065000 | 65.00 | 0.65 | 0.80 | 0.70 | 80 | 281 | 47.07% | 0.24 | 0.06 | -0.06 | 0.04 | 0.01 |
| HCC20250919C00070000 | 70.00 | 0.15 | 0.40 | 0.20 | 1 | 208 | 49.96% | 0.08 | 0.02 | -0.03 | 0.02 | 0.00 |
| HCC20250919C00075000 | 75.00 | 0.00 | 0.80 | 0.00 | 0 | 7 | 73.60% | 0.08 | 0.02 | -0.05 | 0.02 | 0.00 |
| HCC20250919C00080000 | 80.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 99.70% | 0.09 | 0.01 | -0.07 | 0.02 | 0.00 |
| HCC20250919C00085000 | 85.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 115.24% | 0.08 | 0.01 | -0.07 | 0.02 | 0.00 |
| HCC20250919C00090000 | 90.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 140.10% | 0.10 | 0.01 | -0.10 | 0.02 | 0.00 |
