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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LOGI20250919P00080000 | 80.00 | 0.00 | 0.20 | 0.00 | 0 | 261 | 73.56% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| LOGI20250919P00082500 | 82.50 | 0.00 | 0.20 | 0.00 | 0 | 173 | 66.83% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| LOGI20250919P00085000 | 85.00 | 0.00 | 0.20 | 0.00 | 0 | 232 | 60.24% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| LOGI20250919P00087500 | 87.50 | 0.00 | 0.25 | 0.00 | 0 | 617 | 55.81% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| LOGI20250919P00090000 | 90.00 | 0.00 | 0.25 | 0.00 | 0 | 584 | 49.25% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| LOGI20250919P00092500 | 92.50 | 0.00 | 0.25 | 0.00 | 0 | 670 | 44.26% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| LOGI20250919P00095000 | 95.00 | 0.05 | 0.30 | 0.11 | 21 | 582 | 37.66% | -0.05 | 0.01 | -0.03 | 0.02 | -0.00 |
| LOGI20250919P00097500 | 97.50 | 0.10 | 0.25 | 0.16 | 6 | 247 | 33.09% | -0.07 | 0.02 | -0.03 | 0.03 | -0.00 |
| LOGI20250919P00100000 | 100.00 | 0.25 | 0.40 | 0.35 | 15 | 130 | 29.73% | -0.11 | 0.03 | -0.04 | 0.04 | -0.00 |
| LOGI20250919P00105000 | 105.00 | 1.05 | 1.25 | 1.20 | 10 | 38 | 25.57% | -0.32 | 0.07 | -0.07 | 0.08 | -0.01 |
| LOGI20250919P00110000 | 110.00 | 3.40 | 3.70 | 0.00 | 0 | 0 | 22.72% | -0.71 | 0.07 | -0.06 | 0.07 | -0.02 |
| LOGI20250919P00115000 | 115.00 | 7.20 | 8.40 | 7.95 | 3 | 0 | 30.74% | -0.88 | 0.04 | -0.05 | 0.04 | -0.02 |
| LOGI20250919P00120000 | 120.00 | 10.80 | 14.90 | 0.00 | 0 | 0 | 56.63% | -0.83 | 0.02 | -0.11 | 0.05 | -0.03 |
| LOGI20250919P00125000 | 125.00 | 15.80 | 19.90 | 0.00 | 0 | 0 | 71.56% | -0.85 | 0.02 | -0.13 | 0.05 | -0.03 |
| LOGI20250919P00130000 | 130.00 | 20.80 | 24.90 | 0.00 | 0 | 0 | 50.91% | -0.98 | 0.01 | -0.03 | 0.01 | -0.01 |
| LOGI20250919P00135000 | 135.00 | 25.80 | 29.90 | 0.00 | 0 | 0 | 71.84% | -0.95 | 0.01 | -0.06 | 0.02 | -0.02 |
| LOGI20250919P00140000 | 140.00 | 30.80 | 34.90 | 0.00 | 0 | 0 | 116.09% | -0.85 | 0.01 | -0.20 | 0.05 | -0.03 |
| LOGI20250919P00145000 | 145.00 | 35.80 | 39.90 | 0.00 | 0 | 0 | 79.41% | -0.97 | 0.00 | -0.04 | 0.01 | -0.02 |
| LOGI20250919P00150000 | 150.00 | 40.80 | 44.90 | 0.00 | 0 | 0 | 81.17% | -0.99 | 0.00 | -0.03 | 0.01 | -0.01 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LOGI20250919C00080000 | 80.00 | 25.20 | 29.30 | 0.00 | 0 | 451 | 141.32% | 0.88 | 0.01 | -0.20 | 0.04 | 0.03 |
| LOGI20250919C00082500 | 82.50 | 22.80 | 26.80 | 0.00 | 0 | 70 | 64.23% | 0.98 | 0.00 | -0.01 | 0.01 | 0.03 |
| LOGI20250919C00085000 | 85.00 | 21.30 | 23.80 | 0.00 | 0 | 239 | 69.21% | 0.96 | 0.01 | -0.04 | 0.02 | 0.03 |
| LOGI20250919C00087500 | 87.50 | 17.90 | 21.80 | 0.00 | 0 | 86 | 64.37% | 0.95 | 0.01 | -0.04 | 0.02 | 0.03 |
| LOGI20250919C00090000 | 90.00 | 16.40 | 18.70 | 0.00 | 0 | 147 | 54.46% | 0.96 | 0.01 | -0.03 | 0.02 | 0.03 |
| LOGI20250919C00092500 | 92.50 | 14.20 | 15.20 | 14.83 | 3 | 183 | 53.20% | 0.93 | 0.01 | -0.05 | 0.03 | 0.03 |
| LOGI20250919C00095000 | 95.00 | 11.80 | 13.10 | 12.40 | 1 | 187 | 35.14% | 0.96 | 0.01 | -0.02 | 0.02 | 0.04 |
| LOGI20250919C00097500 | 97.50 | 9.40 | 10.60 | 9.82 | 14 | 199 | 33.10% | 0.93 | 0.02 | -0.03 | 0.03 | 0.03 |
| LOGI20250919C00100000 | 100.00 | 5.70 | 9.70 | 7.65 | 2 | 324 | 30.27% | 0.89 | 0.03 | -0.04 | 0.04 | 0.03 |
| LOGI20250919C00105000 | 105.00 | 3.30 | 3.70 | 3.42 | 4 | 165 | 25.46% | 0.68 | 0.07 | -0.07 | 0.08 | 0.03 |
| LOGI20250919C00110000 | 110.00 | 0.85 | 1.05 | 0.95 | 30 | 259 | 23.50% | 0.31 | 0.07 | -0.06 | 0.07 | 0.01 |
| LOGI20250919C00115000 | 115.00 | 0.10 | 0.25 | 0.00 | 0 | 42 | 24.27% | 0.08 | 0.03 | -0.03 | 0.03 | 0.00 |
| LOGI20250919C00120000 | 120.00 | 0.00 | 0.20 | 0.00 | 0 | 36 | 31.58% | 0.04 | 0.01 | -0.02 | 0.02 | 0.00 |
| LOGI20250919C00125000 | 125.00 | 0.00 | 0.20 | 0.00 | 0 | 53 | 40.75% | 0.03 | 0.01 | -0.02 | 0.02 | 0.00 |
| LOGI20250919C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 18 | 55.42% | 0.04 | 0.01 | -0.04 | 0.02 | 0.00 |
| LOGI20250919C00135000 | 135.00 | 0.00 | 1.15 | 0.00 | 0 | 10 | 72.16% | 0.06 | 0.01 | -0.06 | 0.03 | 0.00 |
| LOGI20250919C00140000 | 140.00 | 0.00 | 1.15 | 0.00 | 0 | 11 | 80.89% | 0.06 | 0.01 | -0.07 | 0.02 | 0.00 |
| LOGI20250919C00145000 | 145.00 | 0.00 | 1.15 | 0.00 | 0 | 7 | 89.11% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| LOGI20250919C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 121.14% | 0.10 | 0.01 | -0.16 | 0.04 | 0.00 |
