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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PZZA20250919P00025000 | 25.00 | 0.00 | 1.00 | 0.00 | 0 | 20 | 266.92% | -0.04 | 0.00 | -0.09 | 0.01 | -0.00 |
| PZZA20250919P00027500 | 27.50 | 0.00 | 1.00 | 0.00 | 0 | 70 | 234.96% | -0.05 | 0.01 | -0.09 | 0.01 | -0.00 |
| PZZA20250919P00030000 | 30.00 | 0.00 | 0.20 | 0.00 | 0 | 282 | 148.89% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| PZZA20250919P00032500 | 32.50 | 0.00 | 0.05 | 0.00 | 0 | 185 | 104.40% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| PZZA20250919P00035000 | 35.00 | 0.00 | 0.05 | 0.01 | 7 | 9,495 | 87.66% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| PZZA20250919P00037500 | 37.50 | 0.00 | 0.15 | 0.05 | 1 | 2,999 | 85.07% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| PZZA20250919P00040000 | 40.00 | 0.10 | 0.20 | 0.20 | 11 | 212 | 77.75% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| PZZA20250919P00042500 | 42.50 | 0.30 | 0.45 | 0.15 | 26 | 651 | 72.58% | -0.10 | 0.03 | -0.05 | 0.02 | -0.00 |
| PZZA20250919P00045000 | 45.00 | 0.50 | 0.85 | 0.77 | 149 | 519 | 71.12% | -0.21 | 0.05 | -0.08 | 0.02 | -0.00 |
| PZZA20250919P00047500 | 47.50 | 1.15 | 1.60 | 1.45 | 17 | 137 | 72.91% | -0.35 | 0.06 | -0.11 | 0.03 | -0.01 |
| PZZA20250919P00050000 | 50.00 | 2.50 | 2.95 | 2.75 | 11 | 253 | 77.22% | -0.51 | 0.06 | -0.12 | 0.03 | -0.01 |
| PZZA20250919P00052500 | 52.50 | 4.20 | 4.50 | 0.00 | 0 | 27 | 74.83% | -0.65 | 0.06 | -0.11 | 0.03 | -0.01 |
| PZZA20250919P00055000 | 55.00 | 6.00 | 7.00 | 0.00 | 0 | 3 | 94.72% | -0.71 | 0.04 | -0.13 | 0.03 | -0.01 |
| PZZA20250919P00057500 | 57.50 | 6.80 | 8.60 | 0.00 | 0 | 0 | 87.77% | -0.82 | 0.04 | -0.09 | 0.02 | -0.01 |
| PZZA20250919P00060000 | 60.00 | 10.30 | 11.00 | 0.00 | 0 | 0 | 79.85% | -0.91 | 0.02 | -0.05 | 0.01 | -0.01 |
| PZZA20250919P00065000 | 65.00 | 14.30 | 17.50 | 0.00 | 0 | 0 | 117.51% | -0.89 | 0.02 | -0.08 | 0.02 | -0.01 |
| PZZA20250919P00070000 | 70.00 | 19.80 | 22.40 | 0.00 | 0 | 0 | 143.16% | -0.90 | 0.01 | -0.09 | 0.02 | -0.01 |
| PZZA20250919P00075000 | 75.00 | 24.60 | 27.30 | 0.00 | 0 | 0 | 163.29% | -0.91 | 0.01 | -0.10 | 0.01 | -0.01 |
| PZZA20250919P00080000 | 80.00 | 29.70 | 32.20 | 0.00 | 0 | 0 | 207.59% | -0.87 | 0.01 | -0.16 | 0.02 | -0.01 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PZZA20250919C00025000 | 25.00 | 22.70 | 26.50 | 0.00 | 0 | 0 | 391.06% | 0.91 | 0.00 | -0.24 | 0.01 | 0.01 |
| PZZA20250919C00027500 | 27.50 | 21.20 | 23.00 | 0.00 | 0 | 0 | 193.79% | 0.97 | 0.00 | -0.04 | 0.01 | 0.01 |
| PZZA20250919C00030000 | 30.00 | 18.80 | 21.30 | 0.00 | 0 | 0 | 219.69% | 0.93 | 0.01 | -0.11 | 0.01 | 0.01 |
| PZZA20250919C00032500 | 32.50 | 17.10 | 17.60 | 0.00 | 0 | 7 | 155.60% | 0.95 | 0.01 | -0.05 | 0.01 | 0.01 |
| PZZA20250919C00035000 | 35.00 | 14.60 | 15.10 | 0.00 | 0 | 25 | 121.41% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| PZZA20250919C00037500 | 37.50 | 12.10 | 12.50 | 0.00 | 0 | 4 | 99.45% | 0.95 | 0.01 | -0.03 | 0.01 | 0.01 |
| PZZA20250919C00040000 | 40.00 | 9.70 | 10.10 | 0.00 | 0 | 129 | 69.21% | 0.96 | 0.01 | -0.02 | 0.01 | 0.01 |
| PZZA20250919C00042500 | 42.50 | 7.30 | 7.80 | 0.00 | 0 | 123 | 76.03% | 0.89 | 0.03 | -0.06 | 0.02 | 0.01 |
| PZZA20250919C00045000 | 45.00 | 5.30 | 5.70 | 5.30 | 238 | 2,441 | 69.94% | 0.80 | 0.05 | -0.08 | 0.02 | 0.01 |
| PZZA20250919C00047500 | 47.50 | 3.60 | 3.80 | 3.75 | 13 | 1,853 | 73.34% | 0.65 | 0.06 | -0.11 | 0.03 | 0.01 |
| PZZA20250919C00050000 | 50.00 | 2.30 | 2.50 | 2.35 | 1,778 | 5,991 | 76.84% | 0.49 | 0.06 | -0.12 | 0.03 | 0.01 |
| PZZA20250919C00052500 | 52.50 | 1.40 | 1.90 | 1.55 | 189 | 2,252 | 80.68% | 0.36 | 0.05 | -0.12 | 0.03 | 0.00 |
| PZZA20250919C00055000 | 55.00 | 0.85 | 1.55 | 1.05 | 25 | 1,407 | 85.63% | 0.26 | 0.04 | -0.11 | 0.03 | 0.00 |
| PZZA20250919C00057500 | 57.50 | 0.20 | 1.90 | 0.00 | 0 | 946 | 98.75% | 0.22 | 0.03 | -0.11 | 0.03 | 0.00 |
| PZZA20250919C00060000 | 60.00 | 0.10 | 0.85 | 0.20 | 3 | 676 | 89.17% | 0.12 | 0.03 | -0.07 | 0.02 | 0.00 |
| PZZA20250919C00065000 | 65.00 | 0.00 | 0.35 | 0.00 | 0 | 725 | 93.73% | 0.06 | 0.01 | -0.04 | 0.01 | 0.00 |
| PZZA20250919C00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 173.15% | 0.16 | 0.02 | -0.16 | 0.02 | 0.00 |
| PZZA20250919C00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 195.05% | 0.15 | 0.01 | -0.17 | 0.02 | 0.00 |
| PZZA20250919C00080000 | 80.00 | 0.00 | 0.05 | 0.00 | 0 | 301 | 111.65% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
