انتهاء الصلاحية
Puts
لتاريخ السوق September 08, 2025
Calls
لتاريخ السوق September 08, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBP20250919P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 133.83% | -0.04 | 0.00 | -0.24 | 0.04 | -0.00 |
| IBP20250919P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 126.19% | -0.04 | 0.00 | -0.23 | 0.04 | -0.00 |
| IBP20250919P00200000 | 200.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 118.71% | -0.04 | 0.00 | -0.23 | 0.05 | -0.00 |
| IBP20250919P00210000 | 210.00 | 0.00 | 2.20 | 0.00 | 0 | 11 | 105.15% | -0.05 | 0.00 | -0.23 | 0.05 | -0.00 |
| IBP20250919P00220000 | 220.00 | 0.00 | 2.25 | 0.00 | 0 | 3 | 91.82% | -0.06 | 0.00 | -0.23 | 0.06 | -0.01 |
| IBP20250919P00230000 | 230.00 | 0.00 | 2.30 | 0.00 | 0 | 7 | 79.02% | -0.07 | 0.00 | -0.23 | 0.07 | -0.01 |
| IBP20250919P00240000 | 240.00 | 0.00 | 2.45 | 0.51 | 1 | 3 | 62.39% | -0.08 | 0.00 | -0.19 | 0.07 | -0.01 |
| IBP20250919P00250000 | 250.00 | 0.00 | 2.85 | 1.75 | 1 | 263 | 53.07% | -0.11 | 0.01 | -0.22 | 0.09 | -0.01 |
| IBP20250919P00260000 | 260.00 | 0.20 | 4.30 | 0.00 | 0 | 22 | 45.71% | -0.18 | 0.01 | -0.27 | 0.13 | -0.01 |
| IBP20250919P00270000 | 270.00 | 3.60 | 6.50 | 7.00 | 1 | 39 | 43.76% | -0.33 | 0.02 | -0.35 | 0.17 | -0.03 |
| IBP20250919P00280000 | 280.00 | 7.60 | 11.20 | 8.89 | 11 | 101 | 44.96% | -0.51 | 0.02 | -0.40 | 0.19 | -0.04 |
| IBP20250919P00290000 | 290.00 | 13.80 | 16.80 | 0.00 | 0 | 0 | 45.67% | -0.68 | 0.02 | -0.37 | 0.17 | -0.05 |
| IBP20250919P00300000 | 300.00 | 21.40 | 25.00 | 0.00 | 0 | 0 | 43.26% | -0.83 | 0.01 | -0.24 | 0.12 | -0.06 |
| IBP20250919P00310000 | 310.00 | 30.80 | 34.00 | 0.00 | 0 | 0 | 50.16% | -0.88 | 0.01 | -0.21 | 0.10 | -0.06 |
| IBP20250919P00320000 | 320.00 | 39.60 | 43.50 | 0.00 | 0 | 0 | 52.37% | -0.93 | 0.01 | -0.14 | 0.06 | -0.06 |
| IBP20250919P00330000 | 330.00 | 49.30 | 53.00 | 0.00 | 0 | 0 | 58.42% | -0.95 | 0.00 | -0.12 | 0.05 | -0.06 |
| IBP20250919P00340000 | 340.00 | 59.10 | 62.90 | 0.00 | 0 | 0 | 58.64% | -0.97 | 0.00 | -0.07 | 0.03 | -0.06 |
| IBP20250919P00350000 | 350.00 | 69.50 | 72.80 | 0.00 | 0 | 0 | 69.13% | -0.97 | 0.00 | -0.09 | 0.03 | -0.07 |
| IBP20250919P00360000 | 360.00 | 78.80 | 82.60 | 0.00 | 0 | 0 | 82.90% | -0.96 | 0.00 | -0.15 | 0.04 | -0.07 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBP20250919C00190000 | 190.00 | 87.70 | 90.70 | 0.00 | 0 | 1 | 131.68% | 0.96 | 0.00 | -0.21 | 0.04 | 0.04 |
| IBP20250919C00195000 | 195.00 | 82.60 | 85.80 | 0.00 | 0 | 0 | 126.57% | 0.96 | 0.00 | -0.22 | 0.04 | 0.04 |
| IBP20250919C00200000 | 200.00 | 77.60 | 80.90 | 0.00 | 0 | 6 | 127.45% | 0.95 | 0.00 | -0.29 | 0.05 | 0.04 |
| IBP20250919C00210000 | 210.00 | 67.70 | 70.90 | 0.00 | 0 | 6 | 104.21% | 0.95 | 0.00 | -0.21 | 0.05 | 0.04 |
| IBP20250919C00220000 | 220.00 | 57.70 | 60.90 | 0.00 | 0 | 14 | 91.78% | 0.94 | 0.00 | -0.22 | 0.06 | 0.05 |
| IBP20250919C00230000 | 230.00 | 47.70 | 51.00 | 0.00 | 0 | 5 | 77.71% | 0.93 | 0.00 | -0.21 | 0.06 | 0.05 |
| IBP20250919C00240000 | 240.00 | 38.10 | 41.10 | 0.00 | 0 | 33 | 66.68% | 0.91 | 0.00 | -0.23 | 0.08 | 0.05 |
| IBP20250919C00250000 | 250.00 | 28.60 | 31.70 | 0.00 | 0 | 11 | 40.43% | 0.95 | 0.01 | -0.09 | 0.05 | 0.05 |
| IBP20250919C00260000 | 260.00 | 19.80 | 23.20 | 0.00 | 0 | 19 | 43.23% | 0.83 | 0.01 | -0.24 | 0.12 | 0.05 |
| IBP20250919C00270000 | 270.00 | 12.60 | 15.20 | 0.00 | 0 | 132 | 45.92% | 0.67 | 0.02 | -0.37 | 0.17 | 0.05 |
| IBP20250919C00280000 | 280.00 | 6.90 | 9.80 | 0.00 | 0 | 21 | 43.10% | 0.49 | 0.02 | -0.39 | 0.19 | 0.04 |
| IBP20250919C00290000 | 290.00 | 2.70 | 5.90 | 0.00 | 0 | 21 | 40.86% | 0.30 | 0.02 | -0.32 | 0.17 | 0.02 |
| IBP20250919C00300000 | 300.00 | 0.55 | 4.70 | 0.00 | 0 | 42 | 46.00% | 0.19 | 0.01 | -0.27 | 0.13 | 0.02 |
| IBP20250919C00310000 | 310.00 | 0.55 | 2.75 | 0.00 | 0 | 39 | 52.95% | 0.13 | 0.01 | -0.25 | 0.11 | 0.01 |
| IBP20250919C00320000 | 320.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 60.75% | 0.11 | 0.01 | -0.24 | 0.09 | 0.01 |
| IBP20250919C00330000 | 330.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 68.70% | 0.09 | 0.00 | -0.23 | 0.08 | 0.01 |
| IBP20250919C00340000 | 340.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 76.10% | 0.08 | 0.00 | -0.23 | 0.07 | 0.01 |
| IBP20250919C00350000 | 350.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 83.97% | 0.07 | 0.00 | -0.23 | 0.06 | 0.01 |
| IBP20250919C00360000 | 360.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 90.95% | 0.06 | 0.00 | -0.23 | 0.06 | 0.00 |
| IBP20250919C00370000 | 370.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 98.37% | 0.06 | 0.00 | -0.24 | 0.06 | 0.00 |
| IBP20250919C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 104.99% | 0.06 | 0.00 | -0.24 | 0.05 | 0.00 |
