انتهاء الصلاحية
Calls
لتاريخ السوق September 05, 2025
Puts
لتاريخ السوق September 05, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INSG20250919C00004000 | 4.00 | 7.90 | 10.70 | 0.00 | 0 | 1 | 728.99% | 0.94 | 0.01 | -0.08 | 0.00 | 0.00 |
| INSG20250919C00005000 | 5.00 | 6.90 | 9.70 | 0.00 | 0 | 4 | 604.34% | 0.92 | 0.01 | -0.08 | 0.00 | 0.00 |
| INSG20250919C00006000 | 6.00 | 5.80 | 8.70 | 0.00 | 0 | 5 | 508.64% | 0.90 | 0.01 | -0.08 | 0.00 | 0.00 |
| INSG20250919C00007000 | 7.00 | 4.90 | 7.70 | 6.10 | 6 | 28 | 468.81% | 0.88 | 0.02 | -0.09 | 0.01 | 0.00 |
| INSG20250919C00008000 | 8.00 | 5.10 | 5.30 | 5.24 | 9 | 492 | 169.38% | 0.96 | 0.02 | -0.01 | 0.00 | 0.00 |
| INSG20250919C00009000 | 9.00 | 4.10 | 4.30 | 0.00 | 0 | 300 | 135.62% | 0.95 | 0.03 | -0.01 | 0.00 | 0.00 |
| INSG20250919C00010000 | 10.00 | 3.10 | 3.40 | 0.00 | 0 | 319 | 104.91% | 0.93 | 0.05 | -0.01 | 0.00 | 0.00 |
| INSG20250919C00011000 | 11.00 | 2.25 | 2.40 | 0.00 | 0 | 293 | 69.85% | 0.93 | 0.08 | -0.01 | 0.00 | 0.00 |
| INSG20250919C00012000 | 12.00 | 1.45 | 1.60 | 1.46 | 5 | 159 | 74.76% | 0.78 | 0.15 | -0.02 | 0.01 | 0.00 |
| INSG20250919C00013000 | 13.00 | 0.85 | 1.05 | 0.75 | 12 | 376 | 78.51% | 0.59 | 0.19 | -0.03 | 0.01 | 0.00 |
| INSG20250919C00014000 | 14.00 | 0.45 | 0.65 | 0.00 | 0 | 382 | 86.90% | 0.42 | 0.17 | -0.03 | 0.01 | 0.00 |
| INSG20250919C00015000 | 15.00 | 0.25 | 0.35 | 0.27 | 8 | 35 | 81.26% | 0.26 | 0.15 | -0.02 | 0.01 | 0.00 |
| INSG20250919C00016000 | 16.00 | 0.10 | 0.25 | 0.00 | 0 | 95 | 100.99% | 0.21 | 0.11 | -0.03 | 0.01 | 0.00 |
| INSG20250919C00017000 | 17.00 | 0.05 | 0.10 | 0.06 | 1 | 36 | 84.00% | 0.08 | 0.07 | -0.01 | 0.00 | 0.00 |
| INSG20250919C00018000 | 18.00 | 0.00 | 0.10 | 0.00 | 0 | 2 | 90.53% | 0.06 | 0.05 | -0.01 | 0.00 | 0.00 |
| INSG20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 62 | 168.65% | 0.18 | 0.06 | -0.04 | 0.01 | 0.00 |
| INSG20250919C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 17 | 183.62% | 0.17 | 0.05 | -0.04 | 0.01 | 0.00 |
| INSG20250919C00021000 | 21.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 193.48% | 0.16 | 0.05 | -0.04 | 0.01 | 0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INSG20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 510.93% | -0.04 | 0.01 | -0.04 | 0.00 | -0.00 |
| INSG20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 34 | 424.34% | -0.06 | 0.01 | -0.04 | 0.00 | -0.00 |
| INSG20250919P00006000 | 6.00 | 0.00 | 0.05 | 0.00 | 0 | 42 | 198.42% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| INSG20250919P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 654 | 163.35% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| INSG20250919P00008000 | 8.00 | 0.00 | 0.10 | 0.00 | 0 | 220 | 149.84% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| INSG20250919P00009000 | 9.00 | 0.00 | 0.10 | 0.00 | 0 | 254 | 119.77% | -0.04 | 0.03 | -0.01 | 0.00 | -0.00 |
| INSG20250919P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 163 | 163.96% | -0.15 | 0.05 | -0.04 | 0.01 | -0.00 |
| INSG20250919P00011000 | 11.00 | 0.05 | 0.20 | 0.00 | 0 | 7 | 79.57% | -0.10 | 0.08 | -0.01 | 0.00 | -0.00 |
| INSG20250919P00012000 | 12.00 | 0.20 | 0.50 | 0.00 | 0 | 1 | 73.51% | -0.22 | 0.15 | -0.02 | 0.01 | -0.00 |
| INSG20250919P00013000 | 13.00 | 0.60 | 0.80 | 0.00 | 0 | 24 | 77.62% | -0.41 | 0.19 | -0.03 | 0.01 | -0.00 |
| INSG20250919P00014000 | 14.00 | 1.20 | 1.55 | 0.00 | 0 | 0 | 78.54% | -0.60 | 0.19 | -0.03 | 0.01 | -0.00 |
| INSG20250919P00015000 | 15.00 | 1.85 | 2.20 | 0.00 | 0 | 5 | 84.33% | -0.74 | 0.15 | -0.03 | 0.01 | -0.00 |
| INSG20250919P00016000 | 16.00 | 2.85 | 3.10 | 0.00 | 0 | 6 | 88.25% | -0.84 | 0.11 | -0.02 | 0.01 | -0.00 |
| INSG20250919P00017000 | 17.00 | 3.70 | 4.00 | 0.00 | 0 | 12 | 102.01% | -0.87 | 0.08 | -0.02 | 0.01 | -0.00 |
| INSG20250919P00018000 | 18.00 | 4.70 | 5.00 | 0.00 | 0 | 0 | 106.83% | -0.91 | 0.06 | -0.02 | 0.00 | -0.00 |
| INSG20250919P00019000 | 19.00 | 5.70 | 5.90 | 0.00 | 0 | 0 | 103.97% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| INSG20250919P00020000 | 20.00 | 6.70 | 6.90 | 0.00 | 0 | 0 | 115.61% | -0.96 | 0.03 | -0.01 | 0.00 | -0.00 |
| INSG20250919P00021000 | 21.00 | 7.70 | 8.00 | 0.00 | 0 | 0 | 126.57% | -0.96 | 0.03 | -0.01 | 0.00 | -0.00 |
