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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN20250912P00009500 | 9.50 | 0.01 | 0.14 | 0.01 | 24 | 338 | 148.83% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| SOUN20250912P00010000 | 10.00 | 0.01 | 0.05 | 0.01 | 3 | 914 | 142.06% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| SOUN20250912P00010500 | 10.50 | 0.01 | 0.12 | 0.04 | 13 | 219 | 125.56% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| SOUN20250912P00011000 | 11.00 | 0.03 | 0.04 | 0.03 | 307 | 2,039 | 112.89% | -0.04 | 0.04 | -0.01 | 0.00 | -0.00 |
| SOUN20250912P00011500 | 11.50 | 0.04 | 0.05 | 0.04 | 496 | 1,167 | 102.06% | -0.05 | 0.05 | -0.01 | 0.00 | -0.00 |
| SOUN20250912P00012000 | 12.00 | 0.05 | 0.06 | 0.05 | 1,727 | 2,705 | 90.37% | -0.07 | 0.07 | -0.02 | 0.00 | -0.00 |
| SOUN20250912P00012500 | 12.50 | 0.08 | 0.09 | 0.09 | 1,642 | 1,702 | 83.27% | -0.10 | 0.11 | -0.02 | 0.00 | -0.00 |
| SOUN20250912P00013000 | 13.00 | 0.16 | 0.17 | 0.17 | 4,421 | 2,341 | 79.86% | -0.17 | 0.16 | -0.03 | 0.00 | -0.00 |
| SOUN20250912P00013500 | 13.50 | 0.29 | 0.30 | 0.29 | 2,561 | 1,559 | 79.49% | -0.27 | 0.21 | -0.04 | 0.01 | -0.00 |
| SOUN20250912P00014000 | 14.00 | 0.49 | 0.52 | 0.51 | 2,445 | 837 | 82.15% | -0.39 | 0.23 | -0.05 | 0.01 | -0.00 |
| SOUN20250912P00014500 | 14.50 | 0.77 | 0.80 | 0.79 | 567 | 730 | 84.52% | -0.51 | 0.24 | -0.05 | 0.01 | -0.00 |
| SOUN20250912P00015000 | 15.00 | 1.10 | 1.15 | 1.12 | 866 | 424 | 88.52% | -0.61 | 0.22 | -0.05 | 0.01 | -0.00 |
| SOUN20250912P00015500 | 15.50 | 1.40 | 1.68 | 1.74 | 196 | 253 | 79.88% | -0.73 | 0.21 | -0.04 | 0.01 | -0.00 |
| SOUN20250912P00016000 | 16.00 | 1.87 | 1.96 | 2.07 | 75 | 216 | 94.96% | -0.77 | 0.16 | -0.04 | 0.01 | -0.00 |
| SOUN20250912P00016500 | 16.50 | 2.27 | 2.43 | 2.60 | 2 | 48 | 100.89% | -0.82 | 0.13 | -0.04 | 0.01 | -0.00 |
| SOUN20250912P00017000 | 17.00 | 2.72 | 3.15 | 2.78 | 51 | 22 | 97.54% | -0.88 | 0.10 | -0.03 | 0.00 | -0.00 |
| SOUN20250912P00017500 | 17.50 | 1.52 | 4.40 | 0.00 | 0 | 8 | 144.81% | -0.81 | 0.09 | -0.06 | 0.01 | -0.00 |
| SOUN20250912P00018000 | 18.00 | 1.77 | 4.85 | 0.00 | 0 | 15 | 165.32% | -0.81 | 0.08 | -0.06 | 0.01 | -0.00 |
| SOUN20250912P00019000 | 19.00 | 4.70 | 5.55 | 0.00 | 0 | 1 | 102.77% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| SOUN20250912P00020000 | 20.00 | 4.80 | 5.85 | 0.00 | 0 | 17 | 134.85% | -0.95 | 0.04 | -0.02 | 0.00 | -0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN20250912C00009500 | 9.50 | 4.75 | 4.85 | 4.77 | 22 | 36 | 167.25% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| SOUN20250912C00010000 | 10.00 | 4.25 | 4.35 | 4.32 | 175 | 116 | 141.65% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| SOUN20250912C00010500 | 10.50 | 3.75 | 3.85 | 3.75 | 42 | 172 | 125.41% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| SOUN20250912C00011000 | 11.00 | 3.25 | 3.35 | 3.30 | 788 | 302 | 108.70% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| SOUN20250912C00011500 | 11.50 | 2.76 | 2.99 | 2.78 | 218 | 480 | 95.84% | 0.96 | 0.05 | -0.01 | 0.00 | 0.00 |
| SOUN20250912C00012000 | 12.00 | 2.26 | 2.46 | 2.29 | 471 | 938 | 85.28% | 0.94 | 0.07 | -0.01 | 0.00 | 0.00 |
| SOUN20250912C00012500 | 12.50 | 1.81 | 2.10 | 1.80 | 989 | 2,537 | 81.05% | 0.90 | 0.11 | -0.02 | 0.00 | 0.00 |
| SOUN20250912C00013000 | 13.00 | 1.41 | 1.45 | 1.43 | 4,307 | 3,799 | 78.21% | 0.84 | 0.16 | -0.03 | 0.00 | 0.00 |
| SOUN20250912C00013500 | 13.50 | 1.00 | 1.10 | 1.04 | 4,029 | 3,917 | 78.95% | 0.73 | 0.21 | -0.04 | 0.01 | 0.00 |
| SOUN20250912C00014000 | 14.00 | 0.76 | 0.80 | 0.78 | 8,772 | 3,868 | 80.99% | 0.61 | 0.24 | -0.05 | 0.01 | 0.00 |
| SOUN20250912C00014500 | 14.50 | 0.54 | 0.57 | 0.54 | 4,021 | 3,349 | 84.62% | 0.49 | 0.24 | -0.05 | 0.01 | 0.00 |
| SOUN20250912C00015000 | 15.00 | 0.38 | 0.39 | 0.38 | 10,835 | 3,561 | 86.66% | 0.39 | 0.22 | -0.05 | 0.01 | 0.00 |
| SOUN20250912C00015500 | 15.50 | 0.27 | 0.29 | 0.27 | 5,228 | 990 | 90.41% | 0.30 | 0.19 | -0.05 | 0.01 | 0.00 |
| SOUN20250912C00016000 | 16.00 | 0.20 | 0.22 | 0.20 | 3,317 | 1,972 | 93.41% | 0.22 | 0.16 | -0.04 | 0.01 | 0.00 |
| SOUN20250912C00016500 | 16.50 | 0.14 | 0.17 | 0.15 | 945 | 429 | 99.10% | 0.18 | 0.13 | -0.04 | 0.01 | 0.00 |
| SOUN20250912C00017000 | 17.00 | 0.10 | 0.13 | 0.10 | 1,900 | 543 | 101.43% | 0.13 | 0.11 | -0.03 | 0.00 | 0.00 |
| SOUN20250912C00017500 | 17.50 | 0.08 | 0.09 | 0.09 | 160 | 187 | 103.87% | 0.10 | 0.08 | -0.02 | 0.00 | 0.00 |
| SOUN20250912C00018000 | 18.00 | 0.07 | 0.10 | 0.07 | 103 | 511 | 111.62% | 0.09 | 0.07 | -0.02 | 0.00 | 0.00 |
| SOUN20250912C00019000 | 19.00 | 0.00 | 0.29 | 0.04 | 1 | 127 | 116.31% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| SOUN20250912C00020000 | 20.00 | 0.01 | 0.09 | 0.06 | 1,005 | 221 | 132.86% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
