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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OUT20250919P00015000 | 15.00 | 0.00 | 0.30 | 0.00 | 0 | 11 | 102.20% | -0.09 | 0.05 | -0.02 | 0.01 | -0.00 |
| OUT20250919P00015000 | 15.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 90.11% | -0.09 | 0.05 | -0.02 | 0.01 | -0.00 |
| OUT20250919P00015000 | 15.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 102.74% | -0.08 | 0.04 | -0.02 | 0.00 | -0.00 |
| OUT20250919P00016000 | 16.00 | 0.00 | 0.15 | 0.00 | 0 | 4 | 65.56% | -0.08 | 0.07 | -0.01 | 0.00 | -0.00 |
| OUT20250919P00016000 | 16.00 | 0.00 | 0.50 | 0.00 | 0 | 20 | 85.04% | -0.16 | 0.09 | -0.03 | 0.01 | -0.00 |
| OUT20250919P00017000 | 17.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 58.66% | -0.22 | 0.15 | -0.03 | 0.01 | -0.00 |
| OUT20250919P00017000 | 17.00 | 0.05 | 1.55 | 0.00 | 0 | 7 | 49.49% | -0.12 | 0.12 | -0.01 | 0.01 | -0.00 |
| OUT20250919P00017000 | 17.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 75.20% | -0.18 | 0.10 | -0.03 | 0.01 | -0.00 |
| OUT20250919P00018000 | 18.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 108.69% | -0.43 | 0.11 | -0.06 | 0.01 | -0.00 |
| OUT20250919P00018000 | 18.00 | 0.10 | 0.40 | 0.00 | 0 | 103 | 32.72% | -0.23 | 0.28 | -0.02 | 0.01 | -0.00 |
| OUT20250919P00019000 | 19.00 | 0.30 | 0.55 | 0.60 | 1 | 6 | 24.52% | -0.62 | 0.47 | -0.01 | 0.01 | -0.00 |
| OUT20250919P00020000 | 20.00 | 0.75 | 1.65 | 0.00 | 0 | 0 | 40.57% | -0.81 | 0.20 | -0.02 | 0.01 | -0.00 |
| OUT20250919P00020000 | 20.00 | 0.35 | 1.95 | 0.00 | 0 | 0 | 38.75% | -0.75 | 0.24 | -0.02 | 0.01 | -0.00 |
| OUT20250919P00021000 | 21.00 | 1.50 | 2.60 | 0.00 | 0 | 1 | 50.88% | -0.89 | 0.11 | -0.01 | 0.01 | -0.01 |
| OUT20250919P00022000 | 22.00 | 2.80 | 3.40 | 0.00 | 0 | 1 | 53.54% | -0.94 | 0.06 | -0.01 | 0.00 | -0.01 |
| OUT20250919P00023000 | 23.00 | 3.50 | 4.20 | 0.00 | 0 | 0 | 103.35% | -0.84 | 0.07 | -0.03 | 0.01 | -0.01 |
| OUT20250919P00024000 | 24.00 | 4.60 | 5.50 | 0.00 | 0 | 0 | 91.32% | -0.92 | 0.04 | -0.02 | 0.00 | -0.01 |
| OUT20250919P00025000 | 25.00 | 5.80 | 6.20 | 0.00 | 0 | 0 | 87.54% | -0.96 | 0.03 | -0.01 | 0.00 | -0.01 |
| OUT20250919P00030000 | 30.00 | 10.50 | 11.40 | 0.00 | 0 | 0 | 134.00% | -0.96 | 0.01 | -0.01 | 0.00 | -0.01 |
| OUT20250919P00035000 | 35.00 | 15.60 | 16.30 | 0.00 | 0 | 0 | 103.42% | -0.99 | 0.00 | 0.00 | 0.00 | -0.01 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OUT20250919C00015000 | 15.00 | 3.00 | 5.50 | 0.00 | 0 | 0 | 138.99% | 0.87 | 0.05 | -0.05 | 0.01 | 0.00 |
| OUT20250919C00015000 | 15.00 | 2.25 | 4.60 | 0.00 | 0 | 0 | 82.29% | 0.95 | 0.06 | -0.02 | 0.00 | 0.00 |
| OUT20250919C00015000 | 15.00 | 3.40 | 5.10 | 0.00 | 0 | 0 | 115.66% | 0.89 | 0.05 | -0.03 | 0.01 | 0.00 |
| OUT20250919C00016000 | 16.00 | 1.40 | 3.10 | 0.00 | 0 | 0 | 145.51% | 0.74 | 0.07 | -0.07 | 0.01 | 0.00 |
| OUT20250919C00016000 | 16.00 | 2.45 | 4.30 | 0.00 | 0 | 0 | 78.40% | 0.91 | 0.08 | -0.02 | 0.01 | 0.00 |
| OUT20250919C00017000 | 17.00 | 1.65 | 3.30 | 0.00 | 0 | 0 | 72.93% | 0.81 | 0.13 | -0.03 | 0.01 | 0.00 |
| OUT20250919C00017000 | 17.00 | 1.15 | 2.80 | 0.00 | 0 | 0 | 126.61% | 0.74 | 0.08 | -0.06 | 0.01 | 0.00 |
| OUT20250919C00017000 | 17.00 | 0.10 | 1.95 | 0.00 | 0 | 0 | 79.18% | 0.73 | 0.13 | -0.04 | 0.01 | 0.00 |
| OUT20250919C00018000 | 18.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 23.16% | 0.71 | 0.59 | -0.02 | 0.01 | 0.00 |
| OUT20250919C00018000 | 18.00 | 0.00 | 1.30 | 0.00 | 0 | 115 | 50.92% | 0.71 | 0.23 | -0.03 | 0.01 | 0.00 |
| OUT20250919C00019000 | 19.00 | 0.30 | 0.50 | 0.00 | 0 | 32 | 33.55% | 0.43 | 0.37 | -0.02 | 0.01 | 0.00 |
| OUT20250919C00020000 | 20.00 | 0.00 | 0.45 | 0.00 | 0 | 2 | 43.54% | 0.27 | 0.23 | -0.02 | 0.01 | 0.00 |
| OUT20250919C00020000 | 20.00 | 0.10 | 0.20 | 0.00 | 0 | 57 | 39.88% | 0.18 | 0.21 | -0.02 | 0.01 | 0.00 |
| OUT20250919C00021000 | 21.00 | 0.00 | 1.35 | 0.00 | 0 | 20 | 112.85% | 0.32 | 0.10 | -0.06 | 0.01 | 0.00 |
| OUT20250919C00022000 | 22.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 133.08% | 0.28 | 0.08 | -0.07 | 0.01 | 0.00 |
| OUT20250919C00023000 | 23.00 | 0.00 | 1.35 | 0.00 | 0 | 2 | 151.18% | 0.26 | 0.06 | -0.07 | 0.01 | 0.00 |
| OUT20250919C00024000 | 24.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 167.66% | 0.24 | 0.06 | -0.08 | 0.01 | 0.00 |
| OUT20250919C00025000 | 25.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 182.83% | 0.23 | 0.05 | -0.08 | 0.01 | 0.00 |
| OUT20250919C00030000 | 30.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 146.61% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| OUT20250919C00035000 | 35.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 293.05% | 0.17 | 0.03 | -0.11 | 0.01 | 0.00 |
