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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQH20250919P00044000 | 44.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 117.95% | -0.15 | 0.02 | -0.11 | 0.02 | -0.00 |
| QQQH20250919P00045000 | 45.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 108.69% | -0.16 | 0.02 | -0.11 | 0.02 | -0.00 |
| QQQH20250919P00046000 | 46.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 99.46% | -0.17 | 0.03 | -0.11 | 0.02 | -0.00 |
| QQQH20250919P00047000 | 47.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 90.24% | -0.18 | 0.03 | -0.10 | 0.02 | -0.00 |
| QQQH20250919P00048000 | 48.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 80.99% | -0.20 | 0.04 | -0.10 | 0.03 | -0.00 |
| QQQH20250919P00049000 | 49.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 71.64% | -0.22 | 0.04 | -0.09 | 0.03 | -0.00 |
| QQQH20250919P00050000 | 50.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 26.56% | -0.07 | 0.05 | -0.01 | 0.01 | -0.00 |
| QQQH20250919P00051000 | 51.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 53.12% | -0.29 | 0.07 | -0.08 | 0.03 | -0.00 |
| QQQH20250919P00052000 | 52.00 | 0.00 | 1.90 | 0.00 | 0 | 2 | 18.52% | -0.18 | 0.15 | -0.02 | 0.03 | -0.00 |
| QQQH20250919P00053000 | 53.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 32.79% | -0.42 | 0.13 | -0.06 | 0.04 | -0.01 |
| QQQH20250919P00054000 | 54.00 | 0.20 | 2.35 | 0.00 | 0 | 0 | 5.84% | -0.81 | 0.48 | -0.01 | 0.03 | -0.01 |
| QQQH20250919P00055000 | 55.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 12.38% | -0.89 | 0.15 | -0.01 | 0.02 | -0.02 |
| QQQH20250919P00056000 | 56.00 | 0.50 | 4.10 | 0.00 | 0 | 0 | 70.45% | -0.62 | 0.06 | -0.11 | 0.04 | -0.01 |
| QQQH20250919P00057000 | 57.00 | 1.50 | 5.10 | 0.00 | 0 | 0 | 79.52% | -0.65 | 0.05 | -0.13 | 0.03 | -0.01 |
| QQQH20250919P00058000 | 58.00 | 2.50 | 6.10 | 0.00 | 0 | 0 | 87.97% | -0.67 | 0.04 | -0.14 | 0.03 | -0.01 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQH20250919C00044000 | 44.00 | 7.90 | 11.60 | 0.00 | 0 | 0 | 74.24% | 0.95 | 0.02 | -0.04 | 0.01 | 0.00 |
| QQQH20250919C00045000 | 45.00 | 6.90 | 10.70 | 0.00 | 0 | 0 | 72.23% | 0.93 | 0.02 | -0.04 | 0.01 | 0.01 |
| QQQH20250919C00046000 | 46.00 | 5.90 | 9.70 | 0.00 | 0 | 0 | 65.14% | 0.93 | 0.03 | -0.04 | 0.01 | 0.01 |
| QQQH20250919C00047000 | 47.00 | 4.90 | 8.70 | 0.00 | 0 | 1 | 58.08% | 0.92 | 0.03 | -0.04 | 0.01 | 0.01 |
| QQQH20250919C00048000 | 48.00 | 3.90 | 7.70 | 0.00 | 0 | 0 | 51.02% | 0.91 | 0.04 | -0.04 | 0.01 | 0.01 |
| QQQH20250919C00049000 | 49.00 | 2.95 | 6.50 | 0.00 | 0 | 0 | 38.51% | 0.93 | 0.05 | -0.03 | 0.01 | 0.01 |
| QQQH20250919C00050000 | 50.00 | 1.95 | 5.70 | 0.00 | 0 | 0 | 38.04% | 0.87 | 0.07 | -0.04 | 0.02 | 0.01 |
| QQQH20250919C00051000 | 51.00 | 0.95 | 4.70 | 0.00 | 0 | 0 | 30.46% | 0.84 | 0.10 | -0.04 | 0.02 | 0.01 |
| QQQH20250919C00052000 | 52.00 | 1.35 | 2.20 | 0.00 | 0 | 4 | 20.41% | 0.83 | 0.17 | -0.03 | 0.02 | 0.01 |
| QQQH20250919C00053000 | 53.00 | 0.00 | 2.70 | 0.00 | 0 | 2 | 28.77% | 0.59 | 0.15 | -0.05 | 0.04 | 0.01 |
| QQQH20250919C00054000 | 54.00 | 0.05 | 0.40 | 0.00 | 0 | 16 | 11.26% | 0.34 | 0.36 | -0.02 | 0.03 | 0.00 |
| QQQH20250919C00055000 | 55.00 | 0.00 | 1.00 | 0.00 | 0 | 4 | 28.80% | 0.30 | 0.13 | -0.04 | 0.03 | 0.00 |
| QQQH20250919C00056000 | 56.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 37.91% | 0.26 | 0.09 | -0.05 | 0.03 | 0.00 |
| QQQH20250919C00057000 | 57.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 58.02% | 0.28 | 0.06 | -0.08 | 0.03 | 0.00 |
| QQQH20250919C00058000 | 58.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 24.28% | 0.03 | 0.03 | -0.01 | 0.01 | 0.00 |
