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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTR20250912P00305000 | 305.00 | 1.07 | 1.14 | 1.12 | 1,434 | 1,264 | 63.26% | -0.11 | 0.01 | -0.49 | 0.07 | -0.00 |
| MSTR20250912P00307500 | 307.50 | 1.35 | 1.42 | 1.42 | 657 | 493 | 62.35% | -0.13 | 0.01 | -0.56 | 0.08 | -0.00 |
| MSTR20250912P00310000 | 310.00 | 1.65 | 1.75 | 1.75 | 5,343 | 2,792 | 61.62% | -0.16 | 0.01 | -0.64 | 0.08 | -0.01 |
| MSTR20250912P00312500 | 312.50 | 2.06 | 2.15 | 2.12 | 561 | 352 | 60.73% | -0.19 | 0.01 | -0.71 | 0.09 | -0.01 |
| MSTR20250912P00315000 | 315.00 | 2.47 | 2.64 | 2.50 | 3,674 | 3,588 | 59.76% | -0.22 | 0.01 | -0.78 | 0.10 | -0.01 |
| MSTR20250912P00317500 | 317.50 | 3.00 | 3.20 | 3.39 | 1,214 | 512 | 59.12% | -0.26 | 0.02 | -0.85 | 0.11 | -0.01 |
| MSTR20250912P00320000 | 320.00 | 3.70 | 3.85 | 3.75 | 4,260 | 3,929 | 58.14% | -0.30 | 0.02 | -0.91 | 0.12 | -0.01 |
| MSTR20250912P00322500 | 322.50 | 4.40 | 4.65 | 4.55 | 933 | 311 | 57.95% | -0.34 | 0.02 | -0.97 | 0.13 | -0.01 |
| MSTR20250912P00325000 | 325.00 | 5.30 | 5.55 | 5.43 | 3,529 | 1,814 | 57.06% | -0.39 | 0.02 | -1.00 | 0.13 | -0.01 |
| MSTR20250912P00327500 | 327.50 | 6.30 | 6.55 | 6.40 | 2,501 | 355 | 56.98% | -0.44 | 0.02 | -1.04 | 0.14 | -0.01 |
| MSTR20250912P00330000 | 330.00 | 7.45 | 7.75 | 7.60 | 3,499 | 4,556 | 56.52% | -0.49 | 0.02 | -1.04 | 0.14 | -0.02 |
| MSTR20250912P00332500 | 332.50 | 8.70 | 9.05 | 8.85 | 289 | 317 | 56.06% | -0.54 | 0.02 | -1.03 | 0.14 | -0.02 |
| MSTR20250912P00335000 | 335.00 | 10.15 | 10.50 | 11.04 | 585 | 2,032 | 55.95% | -0.59 | 0.02 | -1.00 | 0.14 | -0.02 |
| MSTR20250912P00337500 | 337.50 | 11.70 | 12.05 | 12.15 | 78 | 821 | 56.43% | -0.63 | 0.02 | -0.97 | 0.13 | -0.02 |
| MSTR20250912P00340000 | 340.00 | 13.30 | 13.65 | 13.65 | 6,869 | 2,226 | 56.02% | -0.68 | 0.02 | -0.91 | 0.12 | -0.02 |
| MSTR20250912P00342500 | 342.50 | 15.15 | 15.75 | 17.10 | 16 | 295 | 56.36% | -0.72 | 0.02 | -0.85 | 0.12 | -0.02 |
| MSTR20250912P00345000 | 345.00 | 17.10 | 17.65 | 19.13 | 66 | 416 | 56.52% | -0.76 | 0.02 | -0.78 | 0.11 | -0.02 |
| MSTR20250912P00347500 | 347.50 | 19.05 | 19.75 | 20.86 | 49 | 53 | 56.80% | -0.80 | 0.01 | -0.70 | 0.10 | -0.02 |
| MSTR20250912P00350000 | 350.00 | 21.25 | 21.75 | 22.48 | 127 | 798 | 57.63% | -0.83 | 0.01 | -0.64 | 0.09 | -0.02 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTR20250912C00305000 | 305.00 | 25.90 | 26.65 | 25.35 | 27 | 92 | 63.24% | 0.89 | 0.01 | -0.49 | 0.07 | 0.03 |
| MSTR20250912C00307500 | 307.50 | 23.75 | 24.55 | 25.57 | 2 | 20 | 62.66% | 0.87 | 0.01 | -0.57 | 0.08 | 0.03 |
| MSTR20250912C00310000 | 310.00 | 21.80 | 22.15 | 22.08 | 821 | 1,140 | 63.14% | 0.84 | 0.01 | -0.67 | 0.09 | 0.03 |
| MSTR20250912C00312500 | 312.50 | 19.40 | 20.30 | 19.00 | 50 | 2 | 61.62% | 0.81 | 0.01 | -0.73 | 0.09 | 0.03 |
| MSTR20250912C00315000 | 315.00 | 17.60 | 18.15 | 17.84 | 382 | 286 | 60.74% | 0.78 | 0.01 | -0.80 | 0.10 | 0.03 |
| MSTR20250912C00317500 | 317.50 | 15.70 | 16.05 | 15.95 | 71 | 92 | 59.16% | 0.74 | 0.02 | -0.85 | 0.11 | 0.03 |
| MSTR20250912C00320000 | 320.00 | 13.85 | 14.25 | 14.09 | 1,259 | 733 | 59.18% | 0.70 | 0.02 | -0.93 | 0.12 | 0.02 |
| MSTR20250912C00322500 | 322.50 | 12.15 | 12.50 | 12.30 | 570 | 162 | 58.53% | 0.66 | 0.02 | -0.98 | 0.13 | 0.02 |
| MSTR20250912C00325000 | 325.00 | 10.55 | 10.90 | 10.60 | 1,975 | 893 | 58.00% | 0.61 | 0.02 | -1.02 | 0.13 | 0.02 |
| MSTR20250912C00327500 | 327.50 | 9.10 | 9.40 | 9.20 | 2,053 | 291 | 57.52% | 0.56 | 0.02 | -1.04 | 0.14 | 0.02 |
| MSTR20250912C00330000 | 330.00 | 7.80 | 7.95 | 7.88 | 6,714 | 3,634 | 57.07% | 0.51 | 0.02 | -1.05 | 0.14 | 0.02 |
| MSTR20250912C00332500 | 332.50 | 6.55 | 6.70 | 6.55 | 1,438 | 357 | 56.62% | 0.46 | 0.02 | -1.04 | 0.14 | 0.02 |
| MSTR20250912C00335000 | 335.00 | 5.55 | 5.70 | 5.59 | 5,939 | 2,023 | 56.16% | 0.41 | 0.02 | -1.00 | 0.14 | 0.01 |
| MSTR20250912C00337500 | 337.50 | 4.60 | 4.80 | 4.65 | 1,216 | 4,634 | 56.47% | 0.37 | 0.02 | -0.97 | 0.13 | 0.01 |
| MSTR20250912C00340000 | 340.00 | 3.80 | 3.90 | 3.85 | 11,335 | 18,639 | 56.50% | 0.32 | 0.02 | -0.91 | 0.12 | 0.01 |
| MSTR20250912C00342500 | 342.50 | 3.15 | 3.25 | 3.25 | 1,750 | 1,449 | 56.68% | 0.28 | 0.02 | -0.85 | 0.12 | 0.01 |
| MSTR20250912C00345000 | 345.00 | 2.56 | 2.71 | 2.63 | 5,589 | 33,188 | 57.14% | 0.24 | 0.02 | -0.79 | 0.11 | 0.01 |
| MSTR20250912C00347500 | 347.50 | 2.11 | 2.23 | 2.18 | 1,456 | 11,680 | 57.62% | 0.21 | 0.01 | -0.72 | 0.10 | 0.01 |
| MSTR20250912C00350000 | 350.00 | 1.75 | 1.83 | 1.78 | 7,580 | 28,565 | 57.90% | 0.18 | 0.01 | -0.64 | 0.09 | 0.01 |
| MSTR20250912C00352500 | 352.50 | 1.43 | 1.52 | 1.48 | 838 | 18,132 | 58.75% | 0.15 | 0.01 | -0.58 | 0.08 | 0.01 |
| MSTR20250912C00660000 | 660.00 | 0.00 | 0.02 | 0.00 | 0 | 45 | 198.07% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
