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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NEXT20250919C00001000 | 1.00 | 7.50 | 10.50 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NEXT20250919C00002000 | 2.00 | 6.50 | 9.50 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NEXT20250919C00003000 | 3.00 | 6.20 | 8.50 | 0.00 | 0 | 0 | 752.45% | 0.95 | 0.01 | -0.07 | 0.00 | 0.00 |
| NEXT20250919C00004000 | 4.00 | 4.70 | 7.50 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NEXT20250919C00005000 | 5.00 | 4.20 | 6.60 | 0.00 | 0 | 0 | 346.69% | 0.93 | 0.02 | -0.04 | 0.00 | 0.00 |
| NEXT20250919C00006000 | 6.00 | 4.00 | 4.30 | 0.00 | 0 | 0 | 209.81% | 0.95 | 0.03 | -0.02 | 0.00 | 0.00 |
| NEXT20250919C00007000 | 7.00 | 3.00 | 3.30 | 0.00 | 0 | 0 | 157.68% | 0.93 | 0.05 | -0.02 | 0.00 | 0.00 |
| NEXT20250919C00008000 | 8.00 | 1.95 | 2.40 | 0.00 | 0 | 5 | 102.03% | 0.93 | 0.08 | -0.01 | 0.00 | 0.00 |
| NEXT20250919C00009000 | 9.00 | 1.20 | 1.30 | 1.25 | 196 | 164 | 76.01% | 0.84 | 0.19 | -0.01 | 0.00 | 0.00 |
| NEXT20250919C00010000 | 10.00 | 0.50 | 0.60 | 0.55 | 101 | 8,811 | 70.09% | 0.58 | 0.32 | -0.02 | 0.01 | 0.00 |
| NEXT20250919C00011000 | 11.00 | 0.15 | 0.25 | 0.15 | 1,848 | 7,551 | 70.11% | 0.28 | 0.27 | -0.02 | 0.01 | 0.00 |
| NEXT20250919C00012000 | 12.00 | 0.05 | 0.15 | 0.09 | 14 | 12,980 | 83.45% | 0.14 | 0.15 | -0.01 | 0.00 | 0.00 |
| NEXT20250919C00013000 | 13.00 | 0.05 | 0.10 | 0.10 | 1 | 16,392 | 101.64% | 0.10 | 0.10 | -0.01 | 0.00 | 0.00 |
| NEXT20250919C00014000 | 14.00 | 0.00 | 0.20 | 0.00 | 0 | 1,614 | 131.90% | 0.10 | 0.08 | -0.02 | 0.00 | 0.00 |
| NEXT20250919C00015000 | 15.00 | 0.00 | 0.15 | 0.00 | 0 | 95 | 142.48% | 0.08 | 0.06 | -0.02 | 0.00 | 0.00 |
| NEXT20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 241.51% | 0.19 | 0.06 | -0.05 | 0.00 | 0.00 |
| NEXT20250919C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 260.99% | 0.19 | 0.06 | -0.05 | 0.00 | 0.00 |
| NEXT20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 44 | 278.82% | 0.18 | 0.05 | -0.06 | 0.00 | 0.00 |
| NEXT20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 295.26% | 0.17 | 0.05 | -0.06 | 0.00 | 0.00 |
| NEXT20250919C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 310.51% | 0.17 | 0.05 | -0.06 | 0.00 | 0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NEXT20250919P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 658.53% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| NEXT20250919P00002000 | 2.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 844.93% | -0.03 | 0.00 | -0.05 | 0.00 | -0.00 |
| NEXT20250919P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 635.79% | -0.05 | 0.01 | -0.05 | 0.00 | -0.00 |
| NEXT20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 499.37% | -0.07 | 0.01 | -0.05 | 0.00 | -0.00 |
| NEXT20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 397.60% | -0.09 | 0.02 | -0.05 | 0.00 | -0.00 |
| NEXT20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 315.60% | -0.11 | 0.03 | -0.05 | 0.00 | -0.00 |
| NEXT20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 245.84% | -0.14 | 0.05 | -0.04 | 0.00 | -0.00 |
| NEXT20250919P00008000 | 8.00 | 0.00 | 0.10 | 0.00 | 0 | 285 | 95.62% | -0.06 | 0.08 | -0.01 | 0.00 | -0.00 |
| NEXT20250919P00009000 | 9.00 | 0.10 | 0.15 | 0.12 | 431 | 470 | 76.27% | -0.17 | 0.19 | -0.02 | 0.00 | -0.00 |
| NEXT20250919P00010000 | 10.00 | 0.35 | 0.45 | 0.37 | 7 | 4,197 | 68.14% | -0.42 | 0.33 | -0.02 | 0.01 | -0.00 |
| NEXT20250919P00011000 | 11.00 | 1.05 | 1.15 | 0.76 | 12 | 10,305 | 71.76% | -0.72 | 0.27 | -0.02 | 0.01 | -0.00 |
| NEXT20250919P00012000 | 12.00 | 1.90 | 2.05 | 0.00 | 0 | 77 | 78.60% | -0.88 | 0.15 | -0.01 | 0.00 | -0.00 |
| NEXT20250919P00013000 | 13.00 | 2.65 | 3.00 | 0.00 | 0 | 22 | 80.78% | -0.96 | 0.07 | -0.01 | 0.00 | -0.00 |
| NEXT20250919P00014000 | 14.00 | 3.60 | 4.10 | 0.00 | 0 | 0 | 149.09% | -0.87 | 0.08 | -0.03 | 0.00 | -0.00 |
| NEXT20250919P00015000 | 15.00 | 4.60 | 5.10 | 0.00 | 0 | 0 | 170.50% | -0.88 | 0.07 | -0.03 | 0.00 | -0.00 |
| NEXT20250919P00016000 | 16.00 | 5.60 | 6.10 | 0.00 | 0 | 0 | 189.81% | -0.89 | 0.06 | -0.03 | 0.00 | -0.00 |
| NEXT20250919P00017000 | 17.00 | 6.60 | 7.10 | 0.00 | 0 | 0 | 207.43% | -0.90 | 0.05 | -0.03 | 0.00 | -0.00 |
| NEXT20250919P00018000 | 18.00 | 7.60 | 8.10 | 0.00 | 0 | 0 | 252.57% | -0.86 | 0.05 | -0.04 | 0.00 | -0.00 |
| NEXT20250919P00019000 | 19.00 | 8.60 | 9.10 | 0.00 | 0 | 0 | 238.63% | -0.91 | 0.04 | -0.03 | 0.00 | -0.00 |
| NEXT20250919P00020000 | 20.00 | 9.60 | 10.10 | 0.00 | 0 | 0 | 283.26% | -0.87 | 0.04 | -0.05 | 0.00 | -0.00 |
