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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPGI20250912P00515000 | 515.00 | 0.00 | 4.60 | 0.00 | 0 | 0 | 52.52% | -0.15 | 0.01 | -0.84 | 0.13 | -0.01 |
| SPGI20250912P00520000 | 520.00 | 0.00 | 4.60 | 0.00 | 0 | 20 | 45.68% | -0.16 | 0.01 | -0.78 | 0.14 | -0.01 |
| SPGI20250912P00525000 | 525.00 | 0.00 | 0.90 | 0.00 | 0 | 5 | 25.25% | -0.08 | 0.01 | -0.24 | 0.09 | -0.00 |
| SPGI20250912P00527500 | 527.50 | 0.35 | 3.00 | 0.00 | 0 | 0 | 40.00% | -0.21 | 0.01 | -0.84 | 0.17 | -0.01 |
| SPGI20250912P00530000 | 530.00 | 0.50 | 3.30 | 1.10 | 3 | 1 | 31.60% | -0.20 | 0.02 | -0.63 | 0.16 | -0.01 |
| SPGI20250912P00532500 | 532.50 | 0.65 | 1.85 | 1.42 | 1 | 6 | 22.99% | -0.17 | 0.02 | -0.40 | 0.14 | -0.01 |
| SPGI20250912P00535000 | 535.00 | 0.90 | 1.45 | 2.00 | 1 | 1 | 22.30% | -0.21 | 0.02 | -0.47 | 0.17 | -0.01 |
| SPGI20250912P00537500 | 537.50 | 1.15 | 1.85 | 1.55 | 1 | 1 | 20.60% | -0.26 | 0.03 | -0.49 | 0.19 | -0.01 |
| SPGI20250912P00540000 | 540.00 | 1.65 | 2.40 | 2.60 | 2 | 11 | 19.43% | -0.32 | 0.03 | -0.52 | 0.21 | -0.02 |
| SPGI20250912P00542500 | 542.50 | 0.00 | 3.10 | 4.19 | 2 | 0 | 19.10% | -0.40 | 0.04 | -0.56 | 0.22 | -0.02 |
| SPGI20250912P00545000 | 545.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 18.34% | -0.49 | 0.04 | -0.56 | 0.23 | -0.03 |
| SPGI20250912P00547500 | 547.50 | 3.40 | 5.10 | 0.00 | 0 | 0 | 18.28% | -0.59 | 0.04 | -0.55 | 0.22 | -0.03 |
| SPGI20250912P00550000 | 550.00 | 4.60 | 7.10 | 9.41 | 1 | 2 | 18.99% | -0.67 | 0.03 | -0.52 | 0.21 | -0.03 |
| SPGI20250912P00552500 | 552.50 | 4.60 | 8.60 | 0.00 | 0 | 5 | 24.24% | -0.70 | 0.03 | -0.64 | 0.20 | -0.03 |
| SPGI20250912P00555000 | 555.00 | 5.70 | 13.40 | 0.00 | 0 | 2 | 26.12% | -0.74 | 0.02 | -0.63 | 0.19 | -0.03 |
| SPGI20250912P00557500 | 557.50 | 10.20 | 15.60 | 0.00 | 0 | 0 | 29.70% | -0.76 | 0.02 | -0.68 | 0.18 | -0.03 |
| SPGI20250912P00560000 | 560.00 | 11.80 | 17.80 | 0.00 | 0 | 0 | 29.80% | -0.80 | 0.02 | -0.61 | 0.16 | -0.04 |
| SPGI20250912P00562500 | 562.50 | 13.40 | 20.30 | 0.00 | 0 | 0 | 33.47% | -0.81 | 0.01 | -0.66 | 0.16 | -0.04 |
| SPGI20250912P00565000 | 565.00 | 17.00 | 22.50 | 0.00 | 0 | 0 | 35.55% | -0.83 | 0.01 | -0.65 | 0.15 | -0.04 |
| SPGI20250912P00570000 | 570.00 | 21.90 | 27.50 | 0.00 | 0 | 0 | 35.71% | -0.88 | 0.01 | -0.50 | 0.11 | -0.03 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPGI20250912C00515000 | 515.00 | 27.90 | 33.80 | 0.00 | 0 | 0 | 42.06% | 0.90 | 0.01 | -0.47 | 0.10 | 0.05 |
| SPGI20250912C00520000 | 520.00 | 23.30 | 29.10 | 20.00 | 1 | 2 | 51.16% | 0.82 | 0.01 | -0.97 | 0.15 | 0.05 |
| SPGI20250912C00525000 | 525.00 | 18.00 | 25.40 | 0.00 | 0 | 0 | 37.34% | 0.83 | 0.01 | -0.65 | 0.14 | 0.05 |
| SPGI20250912C00527500 | 527.50 | 16.10 | 21.50 | 0.00 | 0 | 0 | 39.34% | 0.79 | 0.01 | -0.81 | 0.17 | 0.05 |
| SPGI20250912C00530000 | 530.00 | 13.60 | 19.10 | 0.00 | 0 | 0 | 36.53% | 0.77 | 0.01 | -0.80 | 0.17 | 0.05 |
| SPGI20250912C00532500 | 532.50 | 11.10 | 16.80 | 0.00 | 0 | 5 | 37.35% | 0.73 | 0.02 | -0.91 | 0.19 | 0.04 |
| SPGI20250912C00535000 | 535.00 | 8.70 | 14.50 | 0.00 | 0 | 1 | 28.87% | 0.74 | 0.02 | -0.70 | 0.19 | 0.04 |
| SPGI20250912C00537500 | 537.50 | 8.00 | 12.30 | 5.40 | 2 | 20 | 25.38% | 0.70 | 0.02 | -0.65 | 0.20 | 0.04 |
| SPGI20250912C00540000 | 540.00 | 7.90 | 11.60 | 6.50 | 1 | 48 | 12.40% | 0.77 | 0.04 | -0.28 | 0.18 | 0.05 |
| SPGI20250912C00542500 | 542.50 | 4.90 | 7.10 | 5.90 | 5 | 4 | 18.88% | 0.60 | 0.04 | -0.55 | 0.22 | 0.04 |
| SPGI20250912C00545000 | 545.00 | 4.30 | 5.60 | 4.30 | 8 | 12 | 18.55% | 0.51 | 0.04 | -0.56 | 0.23 | 0.03 |
| SPGI20250912C00547500 | 547.50 | 2.00 | 4.40 | 1.96 | 2 | 1 | 16.77% | 0.41 | 0.04 | -0.49 | 0.22 | 0.02 |
| SPGI20250912C00550000 | 550.00 | 1.80 | 3.30 | 1.07 | 1 | 0 | 17.77% | 0.32 | 0.04 | -0.48 | 0.21 | 0.02 |
| SPGI20250912C00552500 | 552.50 | 1.20 | 2.20 | 0.00 | 0 | 0 | 14.85% | 0.20 | 0.03 | -0.30 | 0.16 | 0.01 |
| SPGI20250912C00555000 | 555.00 | 0.75 | 1.65 | 1.61 | 2 | 7 | 16.19% | 0.15 | 0.02 | -0.26 | 0.14 | 0.01 |
| SPGI20250912C00557500 | 557.50 | 0.40 | 1.20 | 0.00 | 0 | 0 | 18.85% | 0.13 | 0.02 | -0.28 | 0.13 | 0.01 |
| SPGI20250912C00560000 | 560.00 | 0.25 | 1.50 | 0.16 | 2 | 7 | 20.96% | 0.11 | 0.02 | -0.27 | 0.11 | 0.01 |
| SPGI20250912C00562500 | 562.50 | 0.00 | 1.10 | 0.00 | 0 | 0 | 22.38% | 0.09 | 0.01 | -0.25 | 0.10 | 0.01 |
| SPGI20250912C00565000 | 565.00 | 0.00 | 4.30 | 0.10 | 1 | 3 | 37.44% | 0.19 | 0.01 | -0.72 | 0.16 | 0.01 |
| SPGI20250912C00570000 | 570.00 | 0.00 | 0.10 | 0.12 | 105 | 105 | 21.10% | 0.02 | 0.00 | -0.06 | 0.03 | 0.00 |
