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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RYAN20250919P00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 149.44% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| RYAN20250919P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 111.26% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| RYAN20250919P00045000 | 45.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 63.00% | -0.06 | 0.02 | -0.03 | 0.01 | -0.00 |
| RYAN20250919P00050000 | 50.00 | 0.00 | 0.60 | 0.00 | 0 | 7 | 34.50% | -0.11 | 0.05 | -0.02 | 0.02 | -0.00 |
| RYAN20250919P00055000 | 55.00 | 1.20 | 1.70 | 1.76 | 1 | 23 | 22.20% | -0.62 | 0.16 | -0.03 | 0.04 | -0.01 |
| RYAN20250919P00060000 | 60.00 | 4.90 | 6.70 | 0.00 | 0 | 3 | 22.39% | -0.98 | 0.01 | -0.00 | 0.00 | -0.02 |
| RYAN20250919P00065000 | 65.00 | 9.50 | 11.70 | 0.00 | 0 | 0 | 93.53% | -0.81 | 0.03 | -0.09 | 0.03 | -0.02 |
| RYAN20250919P00070000 | 70.00 | 13.80 | 16.80 | 0.00 | 0 | 0 | 120.57% | -0.83 | 0.02 | -0.11 | 0.03 | -0.02 |
| RYAN20250919P00075000 | 75.00 | 18.80 | 21.30 | 0.00 | 0 | 0 | 118.28% | -0.89 | 0.01 | -0.07 | 0.02 | -0.03 |
| RYAN20250919P00080000 | 80.00 | 24.00 | 26.40 | 0.00 | 0 | 0 | 140.89% | -0.89 | 0.01 | -0.09 | 0.02 | -0.03 |
| RYAN20250919P00085000 | 85.00 | 29.00 | 31.60 | 0.00 | 0 | 0 | 167.21% | -0.88 | 0.01 | -0.12 | 0.02 | -0.03 |
| RYAN20250919P00090000 | 90.00 | 33.80 | 36.60 | 0.00 | 0 | 0 | 182.27% | -0.89 | 0.01 | -0.12 | 0.02 | -0.03 |
| RYAN20250919P00095000 | 95.00 | 38.70 | 42.50 | 0.00 | 0 | 0 | 235.82% | -0.83 | 0.01 | -0.21 | 0.03 | -0.03 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RYAN20250919C00035000 | 35.00 | 18.80 | 21.30 | 0.00 | 0 | 0 | 182.40% | 0.92 | 0.01 | -0.10 | 0.02 | 0.01 |
| RYAN20250919C00040000 | 40.00 | 13.80 | 16.30 | 0.00 | 0 | 0 | 138.13% | 0.90 | 0.01 | -0.09 | 0.02 | 0.01 |
| RYAN20250919C00045000 | 45.00 | 8.50 | 11.00 | 0.00 | 0 | 0 | 83.41% | 0.89 | 0.02 | -0.06 | 0.02 | 0.01 |
| RYAN20250919C00050000 | 50.00 | 4.00 | 5.10 | 0.00 | 0 | 0 | 39.26% | 0.87 | 0.06 | -0.03 | 0.02 | 0.01 |
| RYAN20250919C00055000 | 55.00 | 0.00 | 1.50 | 0.00 | 0 | 1 | 23.25% | 0.39 | 0.16 | -0.03 | 0.04 | 0.01 |
| RYAN20250919C00060000 | 60.00 | 0.00 | 0.20 | 0.12 | 1 | 23 | 33.65% | 0.07 | 0.04 | -0.02 | 0.01 | 0.00 |
| RYAN20250919C00065000 | 65.00 | 0.00 | 0.95 | 0.00 | 0 | 16 | 71.24% | 0.11 | 0.02 | -0.05 | 0.02 | 0.00 |
| RYAN20250919C00070000 | 70.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 114.64% | 0.15 | 0.02 | -0.10 | 0.03 | 0.00 |
| RYAN20250919C00075000 | 75.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 134.48% | 0.14 | 0.02 | -0.11 | 0.02 | 0.00 |
| RYAN20250919C00080000 | 80.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 152.18% | 0.13 | 0.01 | -0.12 | 0.02 | 0.00 |
| RYAN20250919C00085000 | 85.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 168.21% | 0.12 | 0.01 | -0.12 | 0.02 | 0.00 |
| RYAN20250919C00090000 | 90.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 182.88% | 0.11 | 0.01 | -0.13 | 0.02 | 0.00 |
| RYAN20250919C00095000 | 95.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 195.08% | 0.10 | 0.01 | -0.13 | 0.02 | 0.00 |
