انتهاء الصلاحية
Puts
لتاريخ السوق September 09, 2025
Calls
لتاريخ السوق September 09, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NYT20250919P00030000 | 30.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 259.91% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| NYT20250919P00035000 | 35.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 207.66% | -0.05 | 0.01 | -0.10 | 0.01 | -0.00 |
| NYT20250919P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 152.91% | -0.06 | 0.01 | -0.08 | 0.01 | -0.00 |
| NYT20250919P00045000 | 45.00 | 0.00 | 0.25 | 0.00 | 0 | 11 | 88.99% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| NYT20250919P00050000 | 50.00 | 0.00 | 0.20 | 0.05 | 1 | 1,648 | 55.01% | -0.05 | 0.02 | -0.02 | 0.01 | -0.00 |
| NYT20250919P00055000 | 55.00 | 0.00 | 0.35 | 0.00 | 0 | 912 | 26.64% | -0.10 | 0.07 | -0.02 | 0.02 | -0.00 |
| NYT20250919P00060000 | 60.00 | 0.05 | 3.70 | 0.00 | 0 | 160 | 24.40% | -0.78 | 0.13 | -0.04 | 0.03 | -0.01 |
| NYT20250919P00065000 | 65.00 | 4.80 | 8.50 | 0.00 | 0 | 0 | 65.49% | -0.84 | 0.04 | -0.08 | 0.02 | -0.01 |
| NYT20250919P00070000 | 70.00 | 9.80 | 13.50 | 0.00 | 0 | 0 | 125.14% | -0.78 | 0.02 | -0.18 | 0.03 | -0.01 |
| NYT20250919P00075000 | 75.00 | 15.00 | 18.90 | 0.00 | 0 | 0 | 162.82% | -0.79 | 0.02 | -0.22 | 0.03 | -0.01 |
| NYT20250919P00080000 | 80.00 | 19.80 | 23.50 | 0.00 | 0 | 0 | 152.26% | -0.87 | 0.01 | -0.15 | 0.02 | -0.01 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NYT20250919C00030000 | 30.00 | 26.20 | 30.20 | 0.00 | 0 | 0 | 196.57% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| NYT20250919C00035000 | 35.00 | 21.20 | 25.30 | 0.00 | 0 | 0 | 187.57% | 0.96 | 0.00 | -0.07 | 0.01 | 0.01 |
| NYT20250919C00040000 | 40.00 | 16.20 | 20.30 | 0.00 | 0 | 0 | 125.27% | 0.97 | 0.01 | -0.03 | 0.01 | 0.01 |
| NYT20250919C00045000 | 45.00 | 11.60 | 15.30 | 0.00 | 0 | 0 | 133.27% | 0.90 | 0.01 | -0.11 | 0.02 | 0.01 |
| NYT20250919C00050000 | 50.00 | 7.70 | 9.80 | 0.00 | 0 | 45 | 88.72% | 0.86 | 0.03 | -0.09 | 0.02 | 0.01 |
| NYT20250919C00055000 | 55.00 | 1.70 | 5.40 | 3.15 | 1 | 105 | 29.19% | 0.88 | 0.07 | -0.03 | 0.02 | 0.01 |
| NYT20250919C00060000 | 60.00 | 0.15 | 0.35 | 0.30 | 11 | 61 | 20.88% | 0.19 | 0.13 | -0.03 | 0.03 | 0.00 |
| NYT20250919C00065000 | 65.00 | 0.00 | 0.15 | 0.00 | 0 | 63 | 39.82% | 0.05 | 0.03 | -0.02 | 0.01 | 0.00 |
| NYT20250919C00070000 | 70.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 56.12% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| NYT20250919C00075000 | 75.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 73.02% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| NYT20250919C00080000 | 80.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 88.24% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
