انتهاء الصلاحية
Calls
لتاريخ السوق September 08, 2025
Puts
لتاريخ السوق September 08, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KSPI20250919C00045000 | 45.00 | 40.50 | 44.20 | 0.00 | 0 | 12 | 123.57% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| KSPI20250919C00050000 | 50.00 | 35.10 | 39.30 | 0.00 | 0 | 0 | 274.85% | 0.92 | 0.00 | -0.27 | 0.02 | 0.01 |
| KSPI20250919C00055000 | 55.00 | 30.20 | 34.30 | 0.00 | 0 | 1 | 241.07% | 0.91 | 0.00 | -0.27 | 0.03 | 0.01 |
| KSPI20250919C00060000 | 60.00 | 25.20 | 29.30 | 0.00 | 0 | 2 | 206.57% | 0.89 | 0.01 | -0.26 | 0.03 | 0.01 |
| KSPI20250919C00065000 | 65.00 | 20.50 | 24.20 | 0.00 | 0 | 12 | 94.68% | 0.97 | 0.00 | -0.04 | 0.01 | 0.02 |
| KSPI20250919C00070000 | 70.00 | 15.40 | 19.30 | 0.00 | 0 | 13 | 52.78% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| KSPI20250919C00075000 | 75.00 | 11.00 | 14.30 | 0.00 | 0 | 16 | 59.80% | 0.94 | 0.01 | -0.05 | 0.02 | 0.02 |
| KSPI20250919C00080000 | 80.00 | 6.20 | 9.40 | 0.00 | 0 | 212 | 50.60% | 0.85 | 0.03 | -0.08 | 0.04 | 0.02 |
| KSPI20250919C00085000 | 85.00 | 2.20 | 5.20 | 0.00 | 0 | 21 | 38.55% | 0.67 | 0.06 | -0.10 | 0.05 | 0.02 |
| KSPI20250919C00090000 | 90.00 | 0.75 | 1.65 | 1.35 | 209 | 148 | 38.63% | 0.35 | 0.06 | -0.10 | 0.06 | 0.01 |
| KSPI20250919C00095000 | 95.00 | 0.30 | 1.60 | 0.55 | 7 | 53 | 55.69% | 0.21 | 0.03 | -0.11 | 0.04 | 0.01 |
| KSPI20250919C00100000 | 100.00 | 0.00 | 0.65 | 0.45 | 4 | 308 | 55.19% | 0.09 | 0.02 | -0.06 | 0.02 | 0.00 |
| KSPI20250919C00105000 | 105.00 | 0.00 | 0.65 | 0.28 | 6 | 130 | 68.37% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
| KSPI20250919C00110000 | 110.00 | 0.00 | 0.90 | 0.00 | 0 | 41 | 88.76% | 0.08 | 0.01 | -0.09 | 0.02 | 0.00 |
| KSPI20250919C00115000 | 115.00 | 0.00 | 1.00 | 0.00 | 0 | 190 | 103.74% | 0.08 | 0.01 | -0.10 | 0.02 | 0.00 |
| KSPI20250919C00120000 | 120.00 | 0.00 | 2.00 | 0.00 | 0 | 30 | 135.95% | 0.11 | 0.01 | -0.17 | 0.03 | 0.00 |
| KSPI20250919C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 150.83% | 0.11 | 0.01 | -0.19 | 0.03 | 0.00 |
| KSPI20250919C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 11 | 162.38% | 0.10 | 0.01 | -0.20 | 0.03 | 0.00 |
| KSPI20250919C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 173.25% | 0.10 | 0.01 | -0.20 | 0.03 | 0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KSPI20250919P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 273.47% | -0.05 | 0.00 | -0.19 | 0.02 | -0.00 |
| KSPI20250919P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 236.73% | -0.06 | 0.00 | -0.19 | 0.02 | -0.00 |
| KSPI20250919P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 204.54% | -0.07 | 0.00 | -0.18 | 0.02 | -0.00 |
| KSPI20250919P00060000 | 60.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 173.45% | -0.08 | 0.01 | -0.18 | 0.02 | -0.00 |
| KSPI20250919P00065000 | 65.00 | 0.00 | 2.25 | 0.00 | 0 | 4 | 145.43% | -0.10 | 0.01 | -0.17 | 0.03 | -0.00 |
| KSPI20250919P00070000 | 70.00 | 0.10 | 0.35 | 0.00 | 0 | 47 | 78.10% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| KSPI20250919P00075000 | 75.00 | 0.00 | 1.00 | 0.00 | 0 | 51 | 65.25% | -0.08 | 0.02 | -0.07 | 0.02 | -0.00 |
| KSPI20250919P00080000 | 80.00 | 0.45 | 0.60 | 0.50 | 3 | 114 | 48.22% | -0.14 | 0.03 | -0.07 | 0.03 | -0.00 |
| KSPI20250919P00085000 | 85.00 | 0.65 | 1.25 | 1.09 | 4 | 87 | 33.33% | -0.31 | 0.07 | -0.08 | 0.05 | -0.01 |
| KSPI20250919P00090000 | 90.00 | 1.90 | 5.00 | 4.00 | 6 | 256 | 45.15% | -0.64 | 0.06 | -0.12 | 0.06 | -0.01 |
| KSPI20250919P00095000 | 95.00 | 7.00 | 9.90 | 0.00 | 0 | 97 | 68.71% | -0.75 | 0.03 | -0.16 | 0.05 | -0.02 |
| KSPI20250919P00100000 | 100.00 | 11.10 | 14.20 | 12.65 | 2 | 11 | 89.59% | -0.79 | 0.02 | -0.18 | 0.04 | -0.02 |
| KSPI20250919P00105000 | 105.00 | 16.00 | 19.70 | 0.00 | 0 | 1 | 100.07% | -0.84 | 0.02 | -0.17 | 0.04 | -0.02 |
| KSPI20250919P00110000 | 110.00 | 21.00 | 24.60 | 0.00 | 0 | 1 | 118.88% | -0.85 | 0.01 | -0.20 | 0.04 | -0.02 |
| KSPI20250919P00115000 | 115.00 | 26.10 | 30.00 | 0.00 | 0 | 2 | 133.65% | -0.86 | 0.01 | -0.21 | 0.03 | -0.02 |
| KSPI20250919P00120000 | 120.00 | 30.90 | 35.00 | 0.00 | 0 | 0 | 164.70% | -0.84 | 0.01 | -0.28 | 0.04 | -0.02 |
| KSPI20250919P00125000 | 125.00 | 35.90 | 40.00 | 0.00 | 0 | 0 | 178.15% | -0.84 | 0.01 | -0.29 | 0.04 | -0.02 |
| KSPI20250919P00130000 | 130.00 | 42.50 | 45.00 | 0.00 | 0 | 16 | 140.07% | -0.94 | 0.01 | -0.12 | 0.02 | -0.02 |
| KSPI20250919P00135000 | 135.00 | 45.90 | 50.00 | 0.00 | 0 | 0 | 202.62% | -0.86 | 0.01 | -0.31 | 0.03 | -0.02 |
