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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVTS20250912P00001000 | 1.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NVTS20250912P00002000 | 2.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 847.45% | -0.07 | 0.02 | -0.07 | 0.00 | -0.00 |
| NVTS20250912P00002500 | 2.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 688.68% | -0.09 | 0.03 | -0.06 | 0.00 | -0.00 |
| NVTS20250912P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 563.97% | -0.12 | 0.05 | -0.06 | 0.00 | -0.00 |
| NVTS20250912P00003500 | 3.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 460.19% | -0.15 | 0.07 | -0.06 | 0.00 | -0.00 |
| NVTS20250912P00004000 | 4.00 | 0.00 | 0.05 | 0.03 | 10 | 1 | 151.77% | -0.05 | 0.09 | -0.01 | 0.00 | -0.00 |
| NVTS20250912P00004500 | 4.50 | 0.00 | 0.10 | 0.00 | 0 | 4 | 127.42% | -0.10 | 0.18 | -0.01 | 0.00 | -0.00 |
| NVTS20250912P00005000 | 5.00 | 0.05 | 0.10 | 0.05 | 339 | 405 | 78.22% | -0.15 | 0.39 | -0.01 | 0.00 | -0.00 |
| NVTS20250912P00005500 | 5.50 | 0.15 | 0.20 | 0.18 | 406 | 623 | 66.06% | -0.44 | 0.78 | -0.01 | 0.00 | -0.00 |
| NVTS20250912P00006000 | 6.00 | 0.45 | 0.55 | 0.51 | 97 | 792 | 75.19% | -0.76 | 0.56 | -0.01 | 0.00 | -0.00 |
| NVTS20250912P00006500 | 6.50 | 0.90 | 1.00 | 0.93 | 49 | 319 | 100.86% | -0.86 | 0.30 | -0.01 | 0.00 | -0.00 |
| NVTS20250912P00007000 | 7.00 | 1.40 | 1.50 | 1.45 | 2 | 249 | 131.39% | -0.88 | 0.20 | -0.01 | 0.00 | -0.00 |
| NVTS20250912P00007500 | 7.50 | 1.85 | 1.95 | 1.95 | 10 | 198 | 158.05% | -0.90 | 0.15 | -0.02 | 0.00 | -0.00 |
| NVTS20250912P00008000 | 8.00 | 2.35 | 2.45 | 2.35 | 6 | 46 | 181.89% | -0.91 | 0.12 | -0.02 | 0.00 | -0.00 |
| NVTS20250912P00008500 | 8.50 | 2.85 | 3.30 | 2.85 | 11 | 14 | 203.52% | -0.92 | 0.10 | -0.02 | 0.00 | -0.00 |
| NVTS20250912P00009000 | 9.00 | 2.45 | 5.00 | 3.40 | 3 | 19 | 289.86% | -0.84 | 0.11 | -0.04 | 0.00 | -0.00 |
| NVTS20250912P00009500 | 9.50 | 3.80 | 5.80 | 0.00 | 0 | 2 | 336.93% | -0.82 | 0.10 | -0.05 | 0.00 | -0.00 |
| NVTS20250912P00010000 | 10.00 | 4.30 | 6.40 | 4.40 | 1 | 5 | 425.22% | -0.76 | 0.10 | -0.07 | 0.00 | -0.00 |
| NVTS20250912P00010500 | 10.50 | 4.30 | 6.80 | 0.00 | 0 | 3 | 375.58% | -0.83 | 0.09 | -0.05 | 0.00 | -0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVTS20250912C00001000 | 1.00 | 4.10 | 6.70 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NVTS20250912C00002000 | 2.00 | 3.30 | 5.70 | 0.00 | 0 | 0 | 720.28% | 0.94 | 0.02 | -0.05 | 0.00 | 0.00 |
| NVTS20250912C00002500 | 2.50 | 3.00 | 5.20 | 0.00 | 0 | 0 | 625.28% | 0.91 | 0.03 | -0.05 | 0.00 | 0.00 |
| NVTS20250912C00003000 | 3.00 | 2.25 | 2.65 | 2.46 | 24 | 5 | 246.11% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| NVTS20250912C00003500 | 3.50 | 2.05 | 3.80 | 0.00 | 0 | 4 | 351.48% | 0.88 | 0.07 | -0.04 | 0.00 | 0.00 |
| NVTS20250912C00004000 | 4.00 | 1.55 | 1.65 | 1.53 | 1 | 42 | 172.39% | 0.93 | 0.10 | -0.01 | 0.00 | 0.00 |
| NVTS20250912C00004500 | 4.50 | 0.90 | 1.15 | 1.10 | 122 | 50 | 122.00% | 0.91 | 0.18 | -0.01 | 0.00 | 0.00 |
| NVTS20250912C00005000 | 5.00 | 0.55 | 0.70 | 0.63 | 7 | 30 | 73.96% | 0.86 | 0.39 | -0.01 | 0.00 | 0.00 |
| NVTS20250912C00005500 | 5.50 | 0.25 | 0.30 | 0.21 | 305 | 526 | 63.61% | 0.57 | 0.80 | -0.01 | 0.00 | 0.00 |
| NVTS20250912C00006000 | 6.00 | 0.05 | 0.10 | 0.09 | 469 | 2,002 | 72.60% | 0.24 | 0.56 | -0.01 | 0.00 | 0.00 |
| NVTS20250912C00006500 | 6.50 | 0.00 | 0.05 | 0.05 | 594 | 1,150 | 80.96% | 0.09 | 0.26 | -0.01 | 0.00 | 0.00 |
| NVTS20250912C00007000 | 7.00 | 0.00 | 0.05 | 0.01 | 19 | 1,148 | 108.13% | 0.07 | 0.17 | -0.01 | 0.00 | 0.00 |
| NVTS20250912C00007500 | 7.50 | 0.00 | 0.05 | 0.05 | 2 | 445 | 132.01% | 0.06 | 0.12 | -0.01 | 0.00 | 0.00 |
| NVTS20250912C00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 630 | 153.43% | 0.06 | 0.09 | -0.01 | 0.00 | 0.00 |
| NVTS20250912C00008500 | 8.50 | 0.00 | 0.05 | 0.00 | 0 | 360 | 172.93% | 0.05 | 0.08 | -0.01 | 0.00 | 0.00 |
| NVTS20250912C00009000 | 9.00 | 0.00 | 0.40 | 0.00 | 0 | 638 | 334.76% | 0.21 | 0.11 | -0.05 | 0.00 | 0.00 |
| NVTS20250912C00009500 | 9.50 | 0.00 | 0.10 | 0.00 | 0 | 220 | 236.15% | 0.07 | 0.08 | -0.02 | 0.00 | 0.00 |
| NVTS20250912C00010000 | 10.00 | 0.00 | 0.05 | 0.63 | 2 | 50 | 222.84% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| NVTS20250912C00010500 | 10.50 | 0.00 | 0.60 | 0.00 | 0 | 6 | 441.05% | 0.24 | 0.09 | -0.07 | 0.00 | 0.00 |
