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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PLD20250919P00065000 | 65.00 | 0.00 | 0.70 | 0.00 | 0 | 48 | 146.51% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| PLD20250919P00070000 | 70.00 | 0.00 | 0.35 | 0.00 | 0 | 329 | 155.96% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| PLD20250919P00075000 | 75.00 | 0.00 | 0.45 | 0.00 | 0 | 88 | 110.75% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| PLD20250919P00080000 | 80.00 | 0.00 | 0.45 | 0.00 | 0 | 60 | 95.54% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| PLD20250919P00085000 | 85.00 | 0.00 | 0.15 | 0.00 | 0 | 207 | 67.95% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| PLD20250919P00090000 | 90.00 | 0.00 | 0.45 | 0.00 | 0 | 395 | 67.14% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| PLD20250919P00095000 | 95.00 | 0.05 | 0.15 | 0.10 | 6 | 789 | 46.26% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| PLD20250919P00100000 | 100.00 | 0.10 | 0.15 | 0.10 | 14 | 1,484 | 35.88% | -0.04 | 0.01 | -0.02 | 0.02 | -0.00 |
| PLD20250919P00105000 | 105.00 | 0.20 | 0.40 | 0.39 | 15 | 1,303 | 28.60% | -0.09 | 0.03 | -0.04 | 0.04 | -0.00 |
| PLD20250919P00110000 | 110.00 | 1.00 | 1.15 | 1.05 | 26 | 893 | 24.52% | -0.28 | 0.06 | -0.07 | 0.08 | -0.01 |
| PLD20250919P00115000 | 115.00 | 2.90 | 3.50 | 3.09 | 48 | 327 | 22.60% | -0.65 | 0.07 | -0.07 | 0.08 | -0.03 |
| PLD20250919P00120000 | 120.00 | 6.90 | 8.20 | 0.00 | 0 | 419 | 19.29% | -0.94 | 0.03 | -0.02 | 0.03 | -0.03 |
| PLD20250919P00125000 | 125.00 | 11.70 | 13.20 | 0.00 | 0 | 437 | 18.62% | -1.00 | 0.00 | 0.00 | 0.00 | -0.04 |
| PLD20250919P00130000 | 130.00 | 16.10 | 18.40 | 0.00 | 0 | 0 | 27.50% | -0.99 | 0.00 | -0.00 | 0.00 | -0.04 |
| PLD20250919P00135000 | 135.00 | 20.90 | 23.20 | 0.00 | 0 | 0 | 36.58% | -0.99 | 0.00 | -0.00 | 0.00 | -0.04 |
| PLD20250919P00140000 | 140.00 | 25.30 | 28.20 | 0.00 | 0 | 0 | 89.78% | -0.87 | 0.01 | -0.14 | 0.05 | -0.04 |
| PLD20250919P00145000 | 145.00 | 30.30 | 34.10 | 0.00 | 0 | 0 | 97.54% | -0.89 | 0.01 | -0.14 | 0.04 | -0.04 |
| PLD20250919P00150000 | 150.00 | 35.50 | 38.30 | 0.00 | 0 | 0 | 106.91% | -0.89 | 0.01 | -0.15 | 0.04 | -0.04 |
| PLD20250919P00155000 | 155.00 | 40.20 | 44.20 | 0.00 | 0 | 0 | 67.24% | -0.99 | 0.00 | -0.01 | 0.01 | -0.04 |
| PLD20250919P00160000 | 160.00 | 45.20 | 48.30 | 0.00 | 0 | 0 | 124.22% | -0.90 | 0.01 | -0.16 | 0.04 | -0.05 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PLD20250919C00065000 | 65.00 | 47.60 | 50.70 | 0.00 | 0 | 0 | 142.49% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| PLD20250919C00070000 | 70.00 | 42.30 | 45.40 | 0.00 | 0 | 1 | 194.57% | 0.93 | 0.00 | -0.20 | 0.03 | 0.02 |
| PLD20250919C00075000 | 75.00 | 37.70 | 40.70 | 0.00 | 0 | 9 | 108.26% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| PLD20250919C00080000 | 80.00 | 32.90 | 35.00 | 0.00 | 0 | 6 | 84.82% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| PLD20250919C00085000 | 85.00 | 27.80 | 29.20 | 28.70 | 1 | 13 | 93.74% | 0.96 | 0.00 | -0.06 | 0.02 | 0.02 |
| PLD20250919C00090000 | 90.00 | 22.90 | 25.60 | 0.00 | 0 | 13 | 68.78% | 0.97 | 0.00 | -0.03 | 0.01 | 0.03 |
| PLD20250919C00095000 | 95.00 | 18.10 | 18.90 | 0.00 | 0 | 24 | 58.21% | 0.96 | 0.01 | -0.04 | 0.02 | 0.03 |
| PLD20250919C00100000 | 100.00 | 13.60 | 13.90 | 14.00 | 2 | 400 | 38.43% | 0.97 | 0.01 | -0.02 | 0.01 | 0.03 |
| PLD20250919C00105000 | 105.00 | 8.70 | 9.00 | 9.17 | 1 | 1,050 | 30.63% | 0.94 | 0.02 | -0.03 | 0.03 | 0.03 |
| PLD20250919C00110000 | 110.00 | 4.20 | 4.40 | 4.27 | 23 | 1,737 | 24.44% | 0.80 | 0.06 | -0.06 | 0.06 | 0.02 |
| PLD20250919C00115000 | 115.00 | 1.10 | 1.35 | 1.15 | 40 | 3,989 | 21.98% | 0.41 | 0.09 | -0.07 | 0.08 | 0.01 |
| PLD20250919C00120000 | 120.00 | 0.00 | 0.30 | 0.20 | 15 | 2,013 | 21.86% | 0.10 | 0.04 | -0.03 | 0.04 | 0.00 |
| PLD20250919C00125000 | 125.00 | 0.05 | 0.55 | 0.00 | 0 | 2,493 | 36.13% | 0.09 | 0.02 | -0.05 | 0.04 | 0.00 |
| PLD20250919C00130000 | 130.00 | 0.00 | 0.05 | 0.00 | 0 | 615 | 30.85% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| PLD20250919C00135000 | 135.00 | 0.00 | 0.05 | 0.00 | 0 | 190 | 37.97% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| PLD20250919C00140000 | 140.00 | 0.00 | 0.25 | 0.00 | 0 | 151 | 55.56% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| PLD20250919C00145000 | 145.00 | 0.00 | 1.35 | 0.00 | 0 | 33 | 86.49% | 0.08 | 0.01 | -0.10 | 0.03 | 0.00 |
| PLD20250919C00150000 | 150.00 | 0.00 | 1.35 | 0.00 | 0 | 94 | 88.29% | 0.06 | 0.01 | -0.08 | 0.03 | 0.00 |
| PLD20250919C00155000 | 155.00 | 0.00 | 1.35 | 0.00 | 0 | 4 | 99.86% | 0.07 | 0.01 | -0.10 | 0.03 | 0.00 |
| PLD20250919C00160000 | 160.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 107.45% | 0.06 | 0.01 | -0.10 | 0.03 | 0.00 |
