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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ISRG20250912P00445000 | 445.00 | 0.30 | 0.50 | 0.46 | 24 | 87 | 33.55% | -0.06 | 0.01 | -0.23 | 0.06 | -0.00 |
| ISRG20250912P00447500 | 447.50 | 0.45 | 0.60 | 0.52 | 7 | 6 | 32.58% | -0.08 | 0.01 | -0.27 | 0.07 | -0.00 |
| ISRG20250912P00450000 | 450.00 | 0.60 | 0.75 | 0.79 | 40 | 41 | 32.13% | -0.10 | 0.01 | -0.33 | 0.09 | -0.01 |
| ISRG20250912P00452500 | 452.50 | 0.80 | 1.00 | 1.31 | 2 | 0 | 33.18% | -0.14 | 0.01 | -0.45 | 0.11 | -0.01 |
| ISRG20250912P00455000 | 455.00 | 1.10 | 1.30 | 1.40 | 26 | 531 | 31.01% | -0.17 | 0.02 | -0.47 | 0.12 | -0.01 |
| ISRG20250912P00457500 | 457.50 | 1.50 | 1.75 | 1.85 | 12 | 17 | 30.52% | -0.21 | 0.02 | -0.54 | 0.14 | -0.01 |
| ISRG20250912P00460000 | 460.00 | 2.00 | 2.25 | 2.01 | 26 | 104 | 30.06% | -0.26 | 0.02 | -0.61 | 0.16 | -0.01 |
| ISRG20250912P00462500 | 462.50 | 2.65 | 2.90 | 3.10 | 11 | 106 | 29.72% | -0.31 | 0.02 | -0.68 | 0.18 | -0.02 |
| ISRG20250912P00465000 | 465.00 | 3.40 | 3.70 | 3.90 | 11 | 29 | 29.26% | -0.38 | 0.03 | -0.72 | 0.19 | -0.02 |
| ISRG20250912P00467500 | 467.50 | 4.30 | 4.70 | 5.20 | 20 | 15 | 29.35% | -0.44 | 0.03 | -0.76 | 0.19 | -0.02 |
| ISRG20250912P00470000 | 470.00 | 5.40 | 5.80 | 5.66 | 3 | 12 | 29.00% | -0.51 | 0.03 | -0.76 | 0.20 | -0.02 |
| ISRG20250912P00472500 | 472.50 | 6.70 | 7.10 | 7.50 | 1 | 3 | 27.81% | -0.58 | 0.03 | -0.71 | 0.19 | -0.03 |
| ISRG20250912P00475000 | 475.00 | 5.90 | 8.60 | 0.00 | 0 | 8 | 28.58% | -0.65 | 0.03 | -0.69 | 0.18 | -0.03 |
| ISRG20250912P00477500 | 477.50 | 9.50 | 10.30 | 10.60 | 21 | 3 | 28.64% | -0.71 | 0.02 | -0.64 | 0.17 | -0.03 |
| ISRG20250912P00480000 | 480.00 | 11.10 | 12.20 | 14.80 | 2 | 37 | 28.36% | -0.77 | 0.02 | -0.55 | 0.15 | -0.03 |
| ISRG20250912P00482500 | 482.50 | 13.40 | 14.80 | 0.00 | 0 | 0 | 20.51% | -0.90 | 0.02 | -0.22 | 0.09 | -0.02 |
| ISRG20250912P00485000 | 485.00 | 14.80 | 16.30 | 0.00 | 0 | 5 | 25.63% | -0.89 | 0.02 | -0.30 | 0.09 | -0.03 |
| ISRG20250912P00487500 | 487.50 | 17.60 | 19.20 | 0.00 | 0 | 0 | 31.45% | -0.87 | 0.01 | -0.40 | 0.10 | -0.03 |
| ISRG20250912P00490000 | 490.00 | 19.20 | 24.20 | 0.00 | 0 | 9 | 39.24% | -0.85 | 0.01 | -0.57 | 0.12 | -0.03 |
| ISRG20250912P00492500 | 492.50 | 21.40 | 26.80 | 0.00 | 0 | 0 | 38.31% | -0.88 | 0.01 | -0.46 | 0.10 | -0.03 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ISRG20250912C00445000 | 445.00 | 24.80 | 28.00 | 25.28 | 2 | 25 | 37.62% | 0.91 | 0.01 | -0.33 | 0.08 | 0.05 |
| ISRG20250912C00447500 | 447.50 | 22.30 | 24.40 | 0.00 | 0 | 1 | 41.31% | 0.87 | 0.01 | -0.52 | 0.11 | 0.04 |
| ISRG20250912C00450000 | 450.00 | 20.10 | 22.10 | 0.00 | 0 | 59 | 40.80% | 0.84 | 0.01 | -0.59 | 0.12 | 0.04 |
| ISRG20250912C00452500 | 452.50 | 16.10 | 19.30 | 0.00 | 0 | 0 | 31.56% | 0.87 | 0.01 | -0.40 | 0.11 | 0.04 |
| ISRG20250912C00455000 | 455.00 | 14.60 | 17.00 | 0.00 | 0 | 38 | 33.97% | 0.81 | 0.02 | -0.56 | 0.13 | 0.04 |
| ISRG20250912C00457500 | 457.50 | 12.10 | 14.70 | 13.80 | 11 | 175 | 31.06% | 0.79 | 0.02 | -0.56 | 0.14 | 0.04 |
| ISRG20250912C00460000 | 460.00 | 12.10 | 12.70 | 12.10 | 20 | 187 | 30.54% | 0.74 | 0.02 | -0.62 | 0.16 | 0.04 |
| ISRG20250912C00462500 | 462.50 | 10.30 | 10.80 | 9.45 | 69 | 92 | 30.31% | 0.68 | 0.02 | -0.69 | 0.18 | 0.03 |
| ISRG20250912C00465000 | 465.00 | 8.60 | 9.10 | 8.20 | 23 | 175 | 30.58% | 0.62 | 0.03 | -0.76 | 0.19 | 0.03 |
| ISRG20250912C00467500 | 467.50 | 7.20 | 7.70 | 6.80 | 36 | 21 | 30.15% | 0.56 | 0.03 | -0.78 | 0.19 | 0.03 |
| ISRG20250912C00470000 | 470.00 | 5.80 | 6.10 | 5.94 | 30 | 44 | 29.54% | 0.49 | 0.03 | -0.77 | 0.20 | 0.02 |
| ISRG20250912C00472500 | 472.50 | 4.60 | 4.90 | 4.50 | 24 | 30 | 29.03% | 0.42 | 0.03 | -0.74 | 0.19 | 0.02 |
| ISRG20250912C00475000 | 475.00 | 3.50 | 3.80 | 3.60 | 142 | 76 | 28.84% | 0.36 | 0.03 | -0.70 | 0.18 | 0.02 |
| ISRG20250912C00477500 | 477.50 | 2.60 | 2.95 | 2.55 | 38 | 69 | 28.48% | 0.29 | 0.02 | -0.62 | 0.17 | 0.01 |
| ISRG20250912C00480000 | 480.00 | 1.95 | 2.20 | 1.75 | 37 | 54 | 28.22% | 0.23 | 0.02 | -0.54 | 0.15 | 0.01 |
| ISRG20250912C00482500 | 482.50 | 1.40 | 1.70 | 1.35 | 32 | 47 | 28.15% | 0.18 | 0.02 | -0.46 | 0.13 | 0.01 |
| ISRG20250912C00485000 | 485.00 | 0.95 | 1.20 | 1.10 | 71 | 43 | 28.88% | 0.15 | 0.02 | -0.40 | 0.12 | 0.01 |
| ISRG20250912C00487500 | 487.50 | 0.70 | 0.95 | 0.74 | 16 | 8 | 28.67% | 0.11 | 0.01 | -0.31 | 0.09 | 0.01 |
| ISRG20250912C00490000 | 490.00 | 0.45 | 0.70 | 0.47 | 72 | 628 | 28.97% | 0.08 | 0.01 | -0.25 | 0.08 | 0.00 |
| ISRG20250912C00492500 | 492.50 | 0.15 | 0.55 | 0.38 | 3 | 17 | 28.87% | 0.06 | 0.01 | -0.18 | 0.06 | 0.00 |
