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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INTU20250912P00647500 | 647.50 | 1.00 | 1.25 | 1.69 | 14 | 11 | 23.49% | -0.12 | 0.01 | -0.30 | 0.19 | -0.01 |
| INTU20250912P00650000 | 650.00 | 1.20 | 1.55 | 1.50 | 14 | 33 | 23.07% | -0.14 | 0.01 | -0.33 | 0.21 | -0.02 |
| INTU20250912P00652500 | 652.50 | 1.60 | 1.80 | 2.35 | 11 | 21 | 22.55% | -0.16 | 0.01 | -0.36 | 0.23 | -0.02 |
| INTU20250912P00655000 | 655.00 | 1.70 | 2.20 | 3.10 | 17 | 44 | 22.42% | -0.19 | 0.01 | -0.41 | 0.26 | -0.02 |
| INTU20250912P00657500 | 657.50 | 2.40 | 2.65 | 3.24 | 6 | 8 | 21.84% | -0.22 | 0.01 | -0.43 | 0.28 | -0.03 |
| INTU20250912P00660000 | 660.00 | 2.90 | 3.10 | 3.10 | 16 | 225 | 21.86% | -0.26 | 0.02 | -0.48 | 0.30 | -0.03 |
| INTU20250912P00662500 | 662.50 | 3.50 | 3.70 | 4.68 | 4 | 20 | 21.64% | -0.30 | 0.02 | -0.51 | 0.33 | -0.04 |
| INTU20250912P00665000 | 665.00 | 4.20 | 4.60 | 5.10 | 12 | 21 | 21.28% | -0.34 | 0.02 | -0.54 | 0.34 | -0.04 |
| INTU20250912P00667500 | 667.50 | 5.00 | 5.50 | 5.75 | 15 | 20 | 21.15% | -0.39 | 0.02 | -0.56 | 0.36 | -0.04 |
| INTU20250912P00670000 | 670.00 | 6.00 | 6.40 | 6.70 | 22 | 21 | 21.01% | -0.44 | 0.02 | -0.57 | 0.37 | -0.05 |
| INTU20250912P00672500 | 672.50 | 7.10 | 7.50 | 7.87 | 15 | 2 | 20.92% | -0.49 | 0.02 | -0.58 | 0.37 | -0.05 |
| INTU20250912P00675000 | 675.00 | 7.80 | 8.90 | 9.10 | 33 | 7 | 20.90% | -0.54 | 0.02 | -0.58 | 0.37 | -0.06 |
| INTU20250912P00680000 | 680.00 | 10.70 | 11.90 | 12.05 | 2 | 5 | 20.59% | -0.64 | 0.02 | -0.54 | 0.35 | -0.07 |
| INTU20250912P00685000 | 685.00 | 13.10 | 17.20 | 0.00 | 0 | 0 | 24.37% | -0.70 | 0.02 | -0.59 | 0.33 | -0.07 |
| INTU20250912P00690000 | 690.00 | 18.00 | 22.80 | 0.00 | 0 | 25 | 27.23% | -0.74 | 0.01 | -0.61 | 0.30 | -0.07 |
| INTU20250912P00695000 | 695.00 | 21.10 | 27.20 | 0.00 | 0 | 1 | 25.62% | -0.82 | 0.01 | -0.47 | 0.25 | -0.07 |
| INTU20250912P00700000 | 700.00 | 25.70 | 32.00 | 26.00 | 2 | 64 | 29.93% | -0.83 | 0.01 | -0.53 | 0.24 | -0.08 |
| INTU20250912P00705000 | 705.00 | 29.40 | 36.20 | 0.00 | 0 | 0 | 30.46% | -0.86 | 0.01 | -0.46 | 0.20 | -0.07 |
| INTU20250912P00710000 | 710.00 | 34.60 | 41.10 | 0.00 | 0 | 0 | 31.62% | -0.89 | 0.01 | -0.41 | 0.18 | -0.07 |
| INTU20250912P00715000 | 715.00 | 40.10 | 46.10 | 0.00 | 0 | 0 | 35.99% | -0.89 | 0.01 | -0.47 | 0.18 | -0.07 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INTU20250912C00647500 | 647.50 | 25.30 | 29.00 | 0.00 | 0 | 0 | 14.55% | 0.97 | 0.00 | -0.05 | 0.07 | 0.12 |
| INTU20250912C00650000 | 650.00 | 24.10 | 29.00 | 27.50 | 8 | 19 | 26.99% | 0.83 | 0.01 | -0.46 | 0.24 | 0.10 |
| INTU20250912C00652500 | 652.50 | 20.80 | 24.20 | 0.00 | 0 | 0 | 17.72% | 0.90 | 0.01 | -0.20 | 0.17 | 0.11 |
| INTU20250912C00655000 | 655.00 | 19.50 | 24.00 | 0.00 | 0 | 4 | 17.03% | 0.87 | 0.01 | -0.23 | 0.20 | 0.11 |
| INTU20250912C00657500 | 657.50 | 17.90 | 21.10 | 20.90 | 15 | 10 | 21.81% | 0.78 | 0.01 | -0.43 | 0.28 | 0.10 |
| INTU20250912C00660000 | 660.00 | 15.90 | 19.00 | 18.80 | 15 | 21 | 21.59% | 0.75 | 0.02 | -0.47 | 0.30 | 0.09 |
| INTU20250912C00662500 | 662.50 | 14.10 | 15.00 | 12.50 | 5 | 14 | 21.24% | 0.71 | 0.02 | -0.50 | 0.32 | 0.09 |
| INTU20250912C00665000 | 665.00 | 12.30 | 13.10 | 11.14 | 10 | 28 | 21.04% | 0.66 | 0.02 | -0.52 | 0.34 | 0.08 |
| INTU20250912C00667500 | 667.50 | 10.70 | 11.40 | 9.70 | 5 | 44 | 20.78% | 0.62 | 0.02 | -0.54 | 0.36 | 0.08 |
| INTU20250912C00670000 | 670.00 | 9.20 | 9.90 | 9.75 | 38 | 54 | 20.68% | 0.57 | 0.02 | -0.56 | 0.37 | 0.07 |
| INTU20250912C00672500 | 672.50 | 7.90 | 8.50 | 8.00 | 16 | 12 | 20.61% | 0.52 | 0.02 | -0.56 | 0.37 | 0.06 |
| INTU20250912C00675000 | 675.00 | 6.50 | 7.60 | 6.75 | 88 | 41 | 20.46% | 0.47 | 0.02 | -0.56 | 0.37 | 0.06 |
| INTU20250912C00680000 | 680.00 | 4.40 | 5.00 | 4.75 | 75 | 133 | 20.04% | 0.36 | 0.02 | -0.51 | 0.35 | 0.05 |
| INTU20250912C00685000 | 685.00 | 2.80 | 3.30 | 3.15 | 31 | 17 | 20.25% | 0.27 | 0.02 | -0.45 | 0.31 | 0.03 |
| INTU20250912C00690000 | 690.00 | 1.75 | 2.25 | 1.70 | 32 | 172 | 20.23% | 0.19 | 0.01 | -0.37 | 0.26 | 0.02 |
| INTU20250912C00695000 | 695.00 | 1.20 | 1.50 | 1.20 | 25 | 45 | 20.20% | 0.13 | 0.01 | -0.28 | 0.20 | 0.02 |
| INTU20250912C00700000 | 700.00 | 0.65 | 0.95 | 0.90 | 45 | 151 | 20.71% | 0.09 | 0.01 | -0.21 | 0.16 | 0.01 |
| INTU20250912C00705000 | 705.00 | 0.45 | 0.90 | 0.80 | 2 | 26 | 19.76% | 0.05 | 0.01 | -0.12 | 0.10 | 0.01 |
| INTU20250912C00710000 | 710.00 | 0.05 | 0.80 | 0.42 | 19 | 55 | 22.15% | 0.04 | 0.00 | -0.12 | 0.09 | 0.01 |
| INTU20250912C00715000 | 715.00 | 0.00 | 2.00 | 0.00 | 0 | 15 | 23.07% | 0.03 | 0.00 | -0.10 | 0.07 | 0.00 |
