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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PCOR20250919C00045000 | 45.00 | 24.10 | 26.80 | 0.00 | 0 | 0 | 184.20% | 0.94 | 0.00 | -0.11 | 0.01 | 0.01 |
| PCOR20250919C00047500 | 47.50 | 21.50 | 24.30 | 0.00 | 0 | 0 | 166.01% | 0.94 | 0.01 | -0.11 | 0.02 | 0.01 |
| PCOR20250919C00050000 | 50.00 | 19.00 | 21.80 | 0.00 | 0 | 0 | 148.62% | 0.93 | 0.01 | -0.10 | 0.02 | 0.01 |
| PCOR20250919C00055000 | 55.00 | 14.50 | 16.70 | 0.00 | 0 | 0 | 125.50% | 0.90 | 0.01 | -0.12 | 0.02 | 0.01 |
| PCOR20250919C00057500 | 57.50 | 11.50 | 14.50 | 0.00 | 0 | 0 | 108.93% | 0.89 | 0.01 | -0.11 | 0.02 | 0.01 |
| PCOR20250919C00060000 | 60.00 | 9.00 | 12.00 | 0.00 | 0 | 5 | 92.67% | 0.87 | 0.02 | -0.11 | 0.03 | 0.02 |
| PCOR20250919C00062500 | 62.50 | 7.50 | 9.50 | 0.00 | 0 | 15 | 76.56% | 0.85 | 0.02 | -0.10 | 0.03 | 0.02 |
| PCOR20250919C00065000 | 65.00 | 6.20 | 6.80 | 0.00 | 0 | 42 | 38.21% | 0.91 | 0.03 | -0.03 | 0.02 | 0.02 |
| PCOR20250919C00067500 | 67.50 | 4.00 | 4.20 | 0.00 | 0 | 152 | 38.22% | 0.79 | 0.06 | -0.06 | 0.04 | 0.02 |
| PCOR20250919C00070000 | 70.00 | 2.25 | 2.45 | 0.00 | 0 | 516 | 38.35% | 0.60 | 0.08 | -0.08 | 0.05 | 0.01 |
| PCOR20250919C00072500 | 72.50 | 1.05 | 1.25 | 0.98 | 5 | 968 | 36.62% | 0.39 | 0.08 | -0.08 | 0.05 | 0.01 |
| PCOR20250919C00075000 | 75.00 | 0.40 | 0.55 | 0.00 | 0 | 115 | 35.86% | 0.20 | 0.06 | -0.06 | 0.03 | 0.00 |
| PCOR20250919C00077500 | 77.50 | 0.10 | 0.45 | 0.00 | 0 | 41 | 36.21% | 0.09 | 0.04 | -0.03 | 0.02 | 0.00 |
| PCOR20250919C00080000 | 80.00 | 0.00 | 0.95 | 0.00 | 0 | 72 | 55.36% | 0.12 | 0.03 | -0.06 | 0.02 | 0.00 |
| PCOR20250919C00082500 | 82.50 | 0.00 | 0.95 | 0.00 | 0 | 79 | 65.22% | 0.10 | 0.02 | -0.06 | 0.02 | 0.00 |
| PCOR20250919C00085000 | 85.00 | 0.00 | 0.95 | 0.00 | 0 | 31 | 74.42% | 0.09 | 0.02 | -0.07 | 0.02 | 0.00 |
| PCOR20250919C00090000 | 90.00 | 0.00 | 0.95 | 0.00 | 0 | 37 | 91.29% | 0.08 | 0.01 | -0.07 | 0.02 | 0.00 |
| PCOR20250919C00095000 | 95.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 106.56% | 0.07 | 0.01 | -0.08 | 0.02 | 0.00 |
| PCOR20250919C00100000 | 100.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 120.56% | 0.06 | 0.01 | -0.08 | 0.02 | 0.00 |
| PCOR20250919C00105000 | 105.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 133.51% | 0.06 | 0.01 | -0.08 | 0.01 | 0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PCOR20250919P00045000 | 45.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 164.58% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| PCOR20250919P00047500 | 47.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 148.11% | -0.05 | 0.01 | -0.08 | 0.01 | -0.00 |
| PCOR20250919P00050000 | 50.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 132.34% | -0.05 | 0.01 | -0.07 | 0.01 | -0.00 |
| PCOR20250919P00055000 | 55.00 | 0.00 | 0.30 | 0.00 | 0 | 12 | 84.45% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| PCOR20250919P00057500 | 57.50 | 0.00 | 0.95 | 0.00 | 0 | 3 | 88.17% | -0.07 | 0.01 | -0.07 | 0.02 | -0.00 |
| PCOR20250919P00060000 | 60.00 | 0.00 | 0.15 | 0.00 | 0 | 22 | 52.55% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| PCOR20250919P00062500 | 62.50 | 0.00 | 0.45 | 0.00 | 0 | 20 | 47.94% | -0.06 | 0.02 | -0.03 | 0.01 | -0.00 |
| PCOR20250919P00065000 | 65.00 | 0.20 | 0.50 | 0.00 | 0 | 16 | 42.19% | -0.11 | 0.04 | -0.04 | 0.02 | -0.00 |
| PCOR20250919P00067500 | 67.50 | 0.50 | 0.70 | 0.75 | 1 | 36 | 39.22% | -0.22 | 0.06 | -0.07 | 0.04 | -0.00 |
| PCOR20250919P00070000 | 70.00 | 1.30 | 1.45 | 0.00 | 0 | 72 | 37.55% | -0.40 | 0.08 | -0.08 | 0.05 | -0.01 |
| PCOR20250919P00072500 | 72.50 | 2.35 | 2.75 | 0.00 | 0 | 8 | 37.32% | -0.62 | 0.08 | -0.08 | 0.05 | -0.01 |
| PCOR20250919P00075000 | 75.00 | 4.00 | 5.40 | 0.00 | 0 | 0 | 44.43% | -0.75 | 0.06 | -0.08 | 0.04 | -0.01 |
| PCOR20250919P00077500 | 77.50 | 5.70 | 8.60 | 0.00 | 0 | 9 | 53.71% | -0.82 | 0.04 | -0.08 | 0.03 | -0.01 |
| PCOR20250919P00080000 | 80.00 | 8.10 | 11.00 | 0.00 | 0 | 3 | 61.91% | -0.86 | 0.03 | -0.08 | 0.03 | -0.01 |
| PCOR20250919P00082500 | 82.50 | 10.60 | 13.60 | 0.00 | 0 | 0 | 76.18% | -0.86 | 0.02 | -0.10 | 0.03 | -0.01 |
| PCOR20250919P00085000 | 85.00 | 13.10 | 16.00 | 0.00 | 0 | 0 | 82.15% | -0.88 | 0.02 | -0.09 | 0.02 | -0.01 |
| PCOR20250919P00090000 | 90.00 | 17.50 | 21.10 | 0.00 | 0 | 0 | 92.33% | -0.92 | 0.01 | -0.07 | 0.02 | -0.01 |
| PCOR20250919P00095000 | 95.00 | 22.50 | 26.00 | 0.00 | 0 | 0 | 96.98% | -0.95 | 0.01 | -0.05 | 0.01 | -0.01 |
| PCOR20250919P00100000 | 100.00 | 27.50 | 30.80 | 0.00 | 0 | 0 | 125.26% | -0.93 | 0.01 | -0.09 | 0.02 | -0.02 |
| PCOR20250919P00105000 | 105.00 | 32.50 | 36.10 | 0.00 | 0 | 0 | 135.23% | -0.94 | 0.01 | -0.08 | 0.01 | -0.02 |
