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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KOF20250919P00045000 | 45.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 289.26% | -0.09 | 0.00 | -0.26 | 0.03 | -0.00 |
| KOF20250919P00050000 | 50.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 249.83% | -0.10 | 0.00 | -0.25 | 0.03 | -0.00 |
| KOF20250919P00055000 | 55.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 213.92% | -0.12 | 0.01 | -0.24 | 0.03 | -0.00 |
| KOF20250919P00060000 | 60.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 180.67% | -0.14 | 0.01 | -0.23 | 0.04 | -0.01 |
| KOF20250919P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 149.35% | -0.16 | 0.01 | -0.21 | 0.04 | -0.01 |
| KOF20250919P00070000 | 70.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 56.68% | -0.06 | 0.01 | -0.04 | 0.02 | -0.00 |
| KOF20250919P00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 89.55% | -0.25 | 0.02 | -0.17 | 0.05 | -0.01 |
| KOF20250919P00080000 | 80.00 | 0.00 | 2.85 | 0.00 | 0 | 22 | 43.41% | -0.31 | 0.05 | -0.09 | 0.06 | -0.01 |
| KOF20250919P00085000 | 85.00 | 1.75 | 2.65 | 0.00 | 0 | 48 | 15.72% | -0.76 | 0.12 | -0.03 | 0.05 | -0.03 |
| KOF20250919P00090000 | 90.00 | 4.50 | 9.00 | 0.00 | 0 | 0 | 70.48% | -0.69 | 0.03 | -0.14 | 0.06 | -0.03 |
| KOF20250919P00095000 | 95.00 | 9.50 | 14.00 | 0.00 | 0 | 0 | 91.43% | -0.74 | 0.02 | -0.17 | 0.05 | -0.03 |
| KOF20250919P00100000 | 100.00 | 14.50 | 19.00 | 0.00 | 0 | 0 | 109.65% | -0.77 | 0.02 | -0.19 | 0.05 | -0.03 |
| KOF20250919P00105000 | 105.00 | 19.50 | 24.00 | 0.00 | 0 | 0 | 125.98% | -0.79 | 0.01 | -0.20 | 0.05 | -0.03 |
| KOF20250919P00110000 | 110.00 | 24.50 | 29.00 | 0.00 | 0 | 0 | 140.86% | -0.80 | 0.01 | -0.22 | 0.04 | -0.04 |
| KOF20250919P00115000 | 115.00 | 29.50 | 34.00 | 0.00 | 0 | 0 | 154.58% | -0.81 | 0.01 | -0.23 | 0.04 | -0.04 |
| KOF20250919P00120000 | 120.00 | 34.50 | 39.00 | 0.00 | 0 | 0 | 167.34% | -0.82 | 0.01 | -0.24 | 0.04 | -0.04 |
| KOF20250919P00125000 | 125.00 | 39.50 | 44.00 | 0.00 | 0 | 0 | 179.26% | -0.83 | 0.01 | -0.25 | 0.04 | -0.04 |
| KOF20250919P00130000 | 130.00 | 44.50 | 49.00 | 0.00 | 0 | 0 | 190.48% | -0.84 | 0.01 | -0.26 | 0.04 | -0.04 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KOF20250919C00045000 | 45.00 | 36.00 | 40.50 | 0.00 | 0 | 0 | 289.05% | 0.91 | 0.00 | -0.26 | 0.03 | 0.01 |
| KOF20250919C00050000 | 50.00 | 31.00 | 35.50 | 0.00 | 0 | 0 | 249.63% | 0.90 | 0.00 | -0.25 | 0.03 | 0.01 |
| KOF20250919C00055000 | 55.00 | 26.10 | 30.50 | 0.00 | 0 | 0 | 213.73% | 0.88 | 0.01 | -0.24 | 0.03 | 0.01 |
| KOF20250919C00060000 | 60.00 | 21.00 | 25.50 | 0.00 | 0 | 0 | 180.50% | 0.86 | 0.01 | -0.23 | 0.04 | 0.01 |
| KOF20250919C00065000 | 65.00 | 16.00 | 20.50 | 0.00 | 0 | 0 | 149.21% | 0.84 | 0.01 | -0.21 | 0.04 | 0.01 |
| KOF20250919C00070000 | 70.00 | 11.00 | 15.50 | 0.00 | 0 | 0 | 119.17% | 0.80 | 0.01 | -0.20 | 0.04 | 0.01 |
| KOF20250919C00075000 | 75.00 | 6.50 | 10.70 | 0.00 | 0 | 0 | 89.52% | 0.75 | 0.02 | -0.17 | 0.05 | 0.02 |
| KOF20250919C00080000 | 80.00 | 1.60 | 6.50 | 0.00 | 0 | 0 | 32.80% | 0.74 | 0.06 | -0.07 | 0.05 | 0.01 |
| KOF20250919C00085000 | 85.00 | 0.50 | 1.15 | 0.00 | 0 | 20 | 24.36% | 0.33 | 0.09 | -0.05 | 0.06 | 0.01 |
| KOF20250919C00090000 | 90.00 | 0.00 | 0.25 | 0.00 | 0 | 48 | 26.79% | 0.07 | 0.03 | -0.02 | 0.02 | 0.00 |
| KOF20250919C00095000 | 95.00 | 0.00 | 1.50 | 0.00 | 0 | 4 | 62.44% | 0.15 | 0.02 | -0.08 | 0.04 | 0.00 |
| KOF20250919C00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 115.74% | 0.24 | 0.02 | -0.21 | 0.05 | 0.01 |
| KOF20250919C00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 132.23% | 0.22 | 0.01 | -0.23 | 0.05 | 0.01 |
| KOF20250919C00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 147.20% | 0.21 | 0.01 | -0.24 | 0.05 | 0.01 |
| KOF20250919C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 160.97% | 0.19 | 0.01 | -0.25 | 0.04 | 0.00 |
| KOF20250919C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 173.74% | 0.18 | 0.01 | -0.27 | 0.04 | 0.00 |
| KOF20250919C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 185.64% | 0.18 | 0.01 | -0.27 | 0.04 | 0.00 |
| KOF20250919C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 196.80% | 0.17 | 0.01 | -0.28 | 0.04 | 0.00 |
