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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ITRI20250919P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 151.00% | -0.06 | 0.00 | -0.15 | 0.03 | -0.00 |
| ITRI20250919P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 132.93% | -0.07 | 0.00 | -0.15 | 0.03 | -0.00 |
| ITRI20250919P00090000 | 90.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 107.24% | -0.07 | 0.01 | -0.11 | 0.03 | -0.00 |
| ITRI20250919P00095000 | 95.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 91.44% | -0.08 | 0.01 | -0.11 | 0.03 | -0.00 |
| ITRI20250919P00100000 | 100.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 83.34% | -0.11 | 0.01 | -0.13 | 0.04 | -0.01 |
| ITRI20250919P00105000 | 105.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 67.30% | -0.13 | 0.01 | -0.12 | 0.05 | -0.01 |
| ITRI20250919P00110000 | 110.00 | 0.05 | 0.55 | 0.00 | 0 | 0 | 35.26% | -0.08 | 0.02 | -0.04 | 0.04 | -0.00 |
| ITRI20250919P00115000 | 115.00 | 0.00 | 2.80 | 0.00 | 0 | 1 | 37.97% | -0.25 | 0.04 | -0.10 | 0.07 | -0.01 |
| ITRI20250919P00120000 | 120.00 | 1.35 | 2.85 | 0.00 | 0 | 0 | 26.86% | -0.44 | 0.06 | -0.09 | 0.09 | -0.02 |
| ITRI20250919P00125000 | 125.00 | 4.50 | 6.90 | 5.40 | 1 | 56 | 34.20% | -0.69 | 0.04 | -0.10 | 0.08 | -0.03 |
| ITRI20250919P00130000 | 130.00 | 8.40 | 11.20 | 0.00 | 0 | 2 | 30.92% | -0.89 | 0.03 | -0.05 | 0.04 | -0.02 |
| ITRI20250919P00135000 | 135.00 | 13.10 | 16.50 | 0.00 | 0 | 0 | 45.40% | -0.89 | 0.02 | -0.07 | 0.04 | -0.03 |
| ITRI20250919P00140000 | 140.00 | 18.50 | 21.10 | 0.00 | 0 | 2 | 51.40% | -0.93 | 0.01 | -0.06 | 0.03 | -0.03 |
| ITRI20250919P00145000 | 145.00 | 23.00 | 26.10 | 0.00 | 0 | 0 | 54.36% | -0.96 | 0.01 | -0.04 | 0.02 | -0.02 |
| ITRI20250919P00150000 | 150.00 | 28.20 | 31.20 | 0.00 | 0 | 0 | 68.94% | -0.94 | 0.01 | -0.07 | 0.03 | -0.03 |
| ITRI20250919P00155000 | 155.00 | 32.70 | 36.40 | 0.00 | 0 | 0 | 80.68% | -0.94 | 0.01 | -0.08 | 0.03 | -0.03 |
| ITRI20250919P00160000 | 160.00 | 37.50 | 41.40 | 0.00 | 0 | 0 | 86.61% | -0.95 | 0.01 | -0.08 | 0.03 | -0.03 |
| ITRI20250919P00165000 | 165.00 | 42.50 | 46.30 | 0.00 | 0 | 0 | 99.61% | -0.94 | 0.01 | -0.10 | 0.03 | -0.03 |
| ITRI20250919P00170000 | 170.00 | 47.80 | 51.40 | 0.00 | 0 | 0 | 103.08% | -0.95 | 0.00 | -0.09 | 0.03 | -0.03 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ITRI20250919C00080000 | 80.00 | 38.70 | 42.40 | 0.00 | 0 | 0 | 170.93% | 0.92 | 0.00 | -0.21 | 0.04 | 0.03 |
| ITRI20250919C00085000 | 85.00 | 33.80 | 37.40 | 0.00 | 0 | 0 | 150.92% | 0.91 | 0.00 | -0.20 | 0.04 | 0.03 |
| ITRI20250919C00090000 | 90.00 | 28.80 | 32.40 | 0.00 | 0 | 0 | 126.96% | 0.90 | 0.01 | -0.18 | 0.04 | 0.03 |
| ITRI20250919C00095000 | 95.00 | 23.90 | 27.00 | 0.00 | 0 | 0 | 104.36% | 0.90 | 0.01 | -0.15 | 0.04 | 0.03 |
| ITRI20250919C00100000 | 100.00 | 18.90 | 22.10 | 0.00 | 0 | 0 | 89.49% | 0.88 | 0.01 | -0.15 | 0.05 | 0.03 |
| ITRI20250919C00105000 | 105.00 | 14.10 | 17.30 | 0.00 | 0 | 2 | 36.26% | 0.98 | 0.01 | -0.01 | 0.01 | 0.04 |
| ITRI20250919C00110000 | 110.00 | 9.10 | 12.50 | 0.00 | 0 | 0 | 33.51% | 0.93 | 0.02 | -0.04 | 0.03 | 0.04 |
| ITRI20250919C00115000 | 115.00 | 5.40 | 8.20 | 0.00 | 0 | 1 | 33.94% | 0.78 | 0.04 | -0.08 | 0.07 | 0.03 |
| ITRI20250919C00120000 | 120.00 | 1.20 | 5.00 | 0.00 | 0 | 5 | 28.25% | 0.56 | 0.06 | -0.10 | 0.09 | 0.02 |
| ITRI20250919C00125000 | 125.00 | 0.00 | 3.10 | 0.00 | 0 | 4 | 32.24% | 0.30 | 0.05 | -0.10 | 0.08 | 0.01 |
| ITRI20250919C00130000 | 130.00 | 0.00 | 2.55 | 0.00 | 0 | 13 | 45.46% | 0.22 | 0.03 | -0.11 | 0.07 | 0.01 |
| ITRI20250919C00135000 | 135.00 | 0.00 | 1.95 | 0.00 | 0 | 4 | 51.53% | 0.15 | 0.02 | -0.10 | 0.05 | 0.01 |
| ITRI20250919C00140000 | 140.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 61.95% | 0.13 | 0.01 | -0.11 | 0.05 | 0.01 |
| ITRI20250919C00145000 | 145.00 | 0.00 | 1.85 | 0.00 | 0 | 14 | 71.39% | 0.11 | 0.01 | -0.11 | 0.04 | 0.00 |
| ITRI20250919C00150000 | 150.00 | 0.05 | 0.55 | 0.00 | 0 | 30 | 64.64% | 0.05 | 0.01 | -0.05 | 0.02 | 0.00 |
| ITRI20250919C00155000 | 155.00 | 0.00 | 2.25 | 0.00 | 0 | 3 | 97.14% | 0.11 | 0.01 | -0.15 | 0.05 | 0.00 |
| ITRI20250919C00160000 | 160.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 105.75% | 0.11 | 0.01 | -0.16 | 0.04 | 0.00 |
| ITRI20250919C00165000 | 165.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 113.30% | 0.10 | 0.01 | -0.16 | 0.04 | 0.00 |
| ITRI20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 121.04% | 0.09 | 0.01 | -0.17 | 0.04 | 0.00 |
