انتهاء الصلاحية
Calls
لتاريخ السوق September 05, 2025
Puts
لتاريخ السوق September 05, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBAC20250919C00150000 | 150.00 | 46.40 | 49.90 | 0.00 | 0 | 0 | 102.62% | 0.94 | 0.00 | -0.17 | 0.05 | 0.05 |
| SBAC20250919C00155000 | 155.00 | 41.00 | 44.90 | 0.00 | 0 | 0 | 92.94% | 0.93 | 0.00 | -0.17 | 0.05 | 0.05 |
| SBAC20250919C00160000 | 160.00 | 36.50 | 39.90 | 0.00 | 0 | 0 | 90.02% | 0.91 | 0.00 | -0.20 | 0.07 | 0.05 |
| SBAC20250919C00165000 | 165.00 | 31.60 | 34.80 | 0.00 | 0 | 0 | 77.29% | 0.91 | 0.01 | -0.18 | 0.07 | 0.06 |
| SBAC20250919C00170000 | 170.00 | 26.80 | 29.90 | 0.00 | 0 | 0 | 36.77% | 0.99 | 0.00 | -0.01 | 0.01 | 0.06 |
| SBAC20250919C00175000 | 175.00 | 21.20 | 25.00 | 0.00 | 0 | 0 | 30.17% | 0.99 | 0.00 | -0.01 | 0.01 | 0.07 |
| SBAC20250919C00180000 | 180.00 | 17.10 | 20.30 | 0.00 | 0 | 0 | 29.93% | 0.96 | 0.01 | -0.03 | 0.04 | 0.07 |
| SBAC20250919C00185000 | 185.00 | 12.20 | 15.50 | 0.00 | 0 | 0 | 30.75% | 0.89 | 0.02 | -0.08 | 0.07 | 0.06 |
| SBAC20250919C00190000 | 190.00 | 8.00 | 10.30 | 0.00 | 0 | 1 | 27.84% | 0.81 | 0.03 | -0.10 | 0.11 | 0.06 |
| SBAC20250919C00195000 | 195.00 | 4.30 | 7.30 | 0.00 | 0 | 0 | 24.48% | 0.67 | 0.04 | -0.12 | 0.14 | 0.05 |
| SBAC20250919C00200000 | 200.00 | 1.95 | 4.10 | 3.40 | 8 | 8 | 23.15% | 0.46 | 0.04 | -0.13 | 0.15 | 0.03 |
| SBAC20250919C00210000 | 210.00 | 0.25 | 0.70 | 0.45 | 7 | 58 | 22.14% | 0.11 | 0.02 | -0.06 | 0.08 | 0.01 |
| SBAC20250919C00220000 | 220.00 | 0.00 | 0.15 | 0.13 | 1 | 52 | 25.05% | 0.02 | 0.01 | -0.02 | 0.02 | 0.00 |
| SBAC20250919C00230000 | 230.00 | 0.00 | 0.75 | 0.00 | 0 | 188 | 44.63% | 0.05 | 0.01 | -0.07 | 0.04 | 0.00 |
| SBAC20250919C00240000 | 240.00 | 0.00 | 0.20 | 0.00 | 0 | 226 | 44.21% | 0.02 | 0.00 | -0.02 | 0.02 | 0.00 |
| SBAC20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 201 | 79.23% | 0.08 | 0.00 | -0.16 | 0.06 | 0.01 |
| SBAC20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 87 | 89.19% | 0.08 | 0.00 | -0.17 | 0.06 | 0.01 |
| SBAC20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 98.52% | 0.07 | 0.00 | -0.18 | 0.05 | 0.00 |
| SBAC20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 107.31% | 0.07 | 0.00 | -0.18 | 0.05 | 0.00 |
| SBAC20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 115.62% | 0.06 | 0.00 | -0.19 | 0.05 | 0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBAC20250919P00150000 | 150.00 | 0.00 | 0.70 | 0.00 | 0 | 4 | 78.76% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| SBAC20250919P00155000 | 155.00 | 0.00 | 0.90 | 0.00 | 0 | 8 | 70.95% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| SBAC20250919P00160000 | 160.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 64.11% | -0.04 | 0.00 | -0.07 | 0.03 | -0.00 |
| SBAC20250919P00165000 | 165.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 57.93% | -0.05 | 0.00 | -0.07 | 0.04 | -0.00 |
| SBAC20250919P00170000 | 170.00 | 0.00 | 1.10 | 0.00 | 0 | 8 | 53.18% | -0.06 | 0.01 | -0.09 | 0.05 | -0.00 |
| SBAC20250919P00175000 | 175.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 41.56% | -0.05 | 0.01 | -0.06 | 0.04 | -0.00 |
| SBAC20250919P00180000 | 180.00 | 0.00 | 1.10 | 0.00 | 0 | 47 | 35.60% | -0.07 | 0.01 | -0.07 | 0.05 | -0.01 |
| SBAC20250919P00185000 | 185.00 | 0.00 | 1.30 | 0.00 | 0 | 7 | 30.81% | -0.11 | 0.02 | -0.08 | 0.07 | -0.01 |
| SBAC20250919P00190000 | 190.00 | 0.15 | 2.55 | 0.00 | 0 | 13 | 26.46% | -0.19 | 0.03 | -0.10 | 0.10 | -0.01 |
| SBAC20250919P00195000 | 195.00 | 1.20 | 3.30 | 2.08 | 10 | 29 | 24.60% | -0.34 | 0.04 | -0.13 | 0.14 | -0.02 |
| SBAC20250919P00200000 | 200.00 | 2.80 | 5.80 | 4.03 | 10 | 39 | 22.12% | -0.56 | 0.05 | -0.13 | 0.15 | -0.03 |
| SBAC20250919P00210000 | 210.00 | 10.90 | 13.80 | 0.00 | 0 | 117 | 36.98% | -0.78 | 0.02 | -0.17 | 0.11 | -0.04 |
| SBAC20250919P00220000 | 220.00 | 20.60 | 23.40 | 0.00 | 0 | 49 | 47.48% | -0.87 | 0.01 | -0.16 | 0.08 | -0.04 |
| SBAC20250919P00230000 | 230.00 | 31.30 | 33.50 | 0.00 | 0 | 5 | 60.75% | -0.89 | 0.01 | -0.18 | 0.07 | -0.04 |
| SBAC20250919P00240000 | 240.00 | 41.00 | 43.60 | 0.00 | 0 | 0 | 84.80% | -0.86 | 0.01 | -0.27 | 0.09 | -0.05 |
| SBAC20250919P00250000 | 250.00 | 50.70 | 53.80 | 0.00 | 0 | 0 | 83.80% | -0.92 | 0.01 | -0.20 | 0.06 | -0.04 |
| SBAC20250919P00260000 | 260.00 | 60.80 | 63.60 | 0.00 | 0 | 0 | 99.21% | -0.91 | 0.00 | -0.24 | 0.06 | -0.05 |
| SBAC20250919P00270000 | 270.00 | 70.60 | 73.90 | 0.00 | 0 | 0 | 105.61% | -0.92 | 0.00 | -0.22 | 0.05 | -0.04 |
| SBAC20250919P00280000 | 280.00 | 80.90 | 83.70 | 0.00 | 0 | 0 | 118.52% | -0.92 | 0.00 | -0.26 | 0.06 | -0.05 |
| SBAC20250919P00290000 | 290.00 | 90.60 | 93.70 | 0.00 | 0 | 0 | 132.63% | -0.91 | 0.00 | -0.30 | 0.06 | -0.05 |
