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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMLL20250919P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 247.53% | -0.07 | 0.01 | -0.06 | 0.01 | -0.00 |
| SMLL20250919P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 219.72% | -0.08 | 0.02 | -0.06 | 0.01 | -0.00 |
| SMLL20250919P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 193.60% | -0.09 | 0.02 | -0.06 | 0.01 | -0.00 |
| SMLL20250919P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 168.84% | -0.11 | 0.03 | -0.05 | 0.01 | -0.00 |
| SMLL20250919P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 145.15% | -0.12 | 0.04 | -0.05 | 0.01 | -0.00 |
| SMLL20250919P00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 122.23% | -0.14 | 0.05 | -0.05 | 0.01 | -0.00 |
| SMLL20250919P00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 99.77% | -0.17 | 0.06 | -0.04 | 0.01 | -0.00 |
| SMLL20250919P00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 77.34% | -0.21 | 0.10 | -0.04 | 0.01 | -0.00 |
| SMLL20250919P00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 54.13% | -0.28 | 0.16 | -0.03 | 0.01 | -0.00 |
| SMLL20250919P00022000 | 22.00 | 0.05 | 0.75 | 0.00 | 0 | 0 | 29.56% | -0.45 | 0.34 | -0.02 | 0.02 | -0.00 |
| SMLL20250919P00023000 | 23.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 25.42% | -0.80 | 0.27 | -0.01 | 0.01 | -0.01 |
| SMLL20250919P00024000 | 24.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 119.34% | -0.61 | 0.08 | -0.08 | 0.01 | -0.00 |
| SMLL20250919P00025000 | 25.00 | 1.00 | 4.00 | 0.00 | 0 | 0 | 139.16% | -0.64 | 0.07 | -0.09 | 0.01 | -0.01 |
| SMLL20250919P00026000 | 26.00 | 1.95 | 5.50 | 0.00 | 0 | 0 | 192.13% | -0.62 | 0.05 | -0.13 | 0.01 | -0.01 |
| SMLL20250919P00027000 | 27.00 | 2.95 | 6.50 | 0.00 | 0 | 0 | 209.12% | -0.64 | 0.05 | -0.14 | 0.01 | -0.01 |
| SMLL20250919P00028000 | 28.00 | 3.90 | 7.30 | 0.00 | 0 | 0 | 210.44% | -0.67 | 0.04 | -0.13 | 0.01 | -0.01 |
| SMLL20250919P00029000 | 29.00 | 5.70 | 8.50 | 0.00 | 0 | 0 | 115.91% | -0.88 | 0.04 | -0.04 | 0.01 | -0.01 |
| SMLL20250919P00030000 | 30.00 | 5.90 | 9.40 | 0.00 | 0 | 0 | 245.76% | -0.68 | 0.04 | -0.15 | 0.01 | -0.01 |
| SMLL20250919P00031000 | 31.00 | 7.70 | 10.50 | 0.00 | 0 | 0 | 136.15% | -0.90 | 0.03 | -0.04 | 0.01 | -0.01 |
| SMLL20250919P00032000 | 32.00 | 8.70 | 11.50 | 0.00 | 0 | 0 | 145.53% | -0.90 | 0.03 | -0.04 | 0.01 | -0.01 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMLL20250919C00013000 | 13.00 | 8.80 | 10.30 | 0.00 | 0 | 0 | 252.13% | 0.92 | 0.02 | -0.06 | 0.01 | 0.00 |
| SMLL20250919C00014000 | 14.00 | 7.80 | 9.30 | 0.00 | 0 | 0 | 224.16% | 0.92 | 0.02 | -0.06 | 0.01 | 0.00 |
| SMLL20250919C00015000 | 15.00 | 6.80 | 8.30 | 0.00 | 0 | 0 | 197.88% | 0.91 | 0.02 | -0.06 | 0.01 | 0.00 |
| SMLL20250919C00016000 | 16.00 | 5.80 | 7.30 | 0.00 | 0 | 0 | 172.97% | 0.89 | 0.03 | -0.06 | 0.01 | 0.00 |
| SMLL20250919C00017000 | 17.00 | 4.00 | 7.10 | 0.00 | 0 | 0 | 149.13% | 0.88 | 0.04 | -0.06 | 0.01 | 0.00 |
| SMLL20250919C00018000 | 18.00 | 4.00 | 5.20 | 0.00 | 0 | 0 | 131.90% | 0.85 | 0.05 | -0.06 | 0.01 | 0.00 |
| SMLL20250919C00019000 | 19.00 | 2.90 | 4.20 | 0.00 | 0 | 10 | 103.49% | 0.83 | 0.07 | -0.05 | 0.01 | 0.00 |
| SMLL20250919C00020000 | 20.00 | 1.45 | 3.20 | 0.00 | 0 | 0 | 56.28% | 0.89 | 0.12 | -0.03 | 0.01 | 0.00 |
| SMLL20250919C00021000 | 21.00 | 0.20 | 3.00 | 0.00 | 0 | 0 | 61.59% | 0.71 | 0.15 | -0.04 | 0.01 | 0.00 |
| SMLL20250919C00022000 | 22.00 | 0.30 | 0.70 | 0.00 | 0 | 20 | 25.84% | 0.59 | 0.45 | -0.02 | 0.01 | 0.00 |
| SMLL20250919C00023000 | 23.00 | 0.00 | 0.25 | 0.00 | 0 | 3 | 27.52% | 0.22 | 0.28 | -0.01 | 0.01 | 0.00 |
| SMLL20250919C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 66.56% | 0.26 | 0.13 | -0.04 | 0.01 | 0.00 |
| SMLL20250919C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 83.35% | 0.22 | 0.09 | -0.04 | 0.01 | 0.00 |
| SMLL20250919C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 98.35% | 0.20 | 0.07 | -0.05 | 0.01 | 0.00 |
| SMLL20250919C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 112.04% | 0.18 | 0.06 | -0.05 | 0.01 | 0.00 |
| SMLL20250919C00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 124.70% | 0.16 | 0.05 | -0.05 | 0.01 | 0.00 |
| SMLL20250919C00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 136.50% | 0.15 | 0.04 | -0.06 | 0.01 | 0.00 |
| SMLL20250919C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 147.58% | 0.15 | 0.04 | -0.06 | 0.01 | 0.00 |
| SMLL20250919C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 158.04% | 0.14 | 0.04 | -0.06 | 0.01 | 0.00 |
| SMLL20250919C00032000 | 32.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 167.96% | 0.13 | 0.03 | -0.06 | 0.01 | 0.00 |
