انتهاء الصلاحية
Puts
لتاريخ السوق September 10, 2025
Calls
لتاريخ السوق September 10, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| STRL20250919P00210000 | 210.00 | 0.00 | 0.20 | 0.00 | 0 | 48 | 95.68% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| STRL20250919P00220000 | 220.00 | 0.00 | 0.60 | 0.14 | 1 | 99 | 92.55% | -0.01 | 0.00 | -0.07 | 0.02 | -0.00 |
| STRL20250919P00230000 | 230.00 | 0.05 | 0.40 | 0.37 | 2 | 107 | 82.34% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| STRL20250919P00240000 | 240.00 | 0.00 | 0.75 | 0.30 | 3 | 125 | 73.17% | -0.02 | 0.00 | -0.09 | 0.02 | -0.00 |
| STRL20250919P00250000 | 250.00 | 0.20 | 0.60 | 0.26 | 1 | 71 | 64.36% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| STRL20250919P00260000 | 260.00 | 0.45 | 0.80 | 0.63 | 29 | 97 | 59.21% | -0.05 | 0.00 | -0.16 | 0.05 | -0.00 |
| STRL20250919P00270000 | 270.00 | 1.05 | 3.10 | 1.61 | 23 | 109 | 59.73% | -0.11 | 0.01 | -0.30 | 0.09 | -0.01 |
| STRL20250919P00280000 | 280.00 | 2.20 | 4.80 | 2.16 | 8 | 76 | 55.02% | -0.19 | 0.01 | -0.39 | 0.13 | -0.01 |
| STRL20250919P00290000 | 290.00 | 3.10 | 5.90 | 4.62 | 5 | 80 | 53.01% | -0.31 | 0.01 | -0.50 | 0.17 | -0.02 |
| STRL20250919P00300000 | 300.00 | 7.30 | 9.90 | 8.50 | 19 | 12 | 51.00% | -0.47 | 0.02 | -0.55 | 0.19 | -0.03 |
| STRL20250919P00310000 | 310.00 | 13.10 | 15.80 | 13.94 | 2 | 95 | 53.07% | -0.62 | 0.02 | -0.55 | 0.18 | -0.04 |
| STRL20250919P00320000 | 320.00 | 20.20 | 23.20 | 0.00 | 0 | 6 | 53.41% | -0.76 | 0.01 | -0.46 | 0.15 | -0.04 |
| STRL20250919P00330000 | 330.00 | 28.50 | 31.80 | 0.00 | 0 | 1 | 54.63% | -0.85 | 0.01 | -0.35 | 0.11 | -0.04 |
| STRL20250919P00340000 | 340.00 | 37.80 | 41.10 | 0.00 | 0 | 1 | 57.95% | -0.91 | 0.01 | -0.27 | 0.08 | -0.04 |
| STRL20250919P00350000 | 350.00 | 47.00 | 50.70 | 0.00 | 0 | 0 | 65.47% | -0.93 | 0.01 | -0.25 | 0.06 | -0.04 |
| STRL20250919P00360000 | 360.00 | 56.90 | 60.60 | 0.00 | 0 | 0 | 68.50% | -0.96 | 0.00 | -0.20 | 0.04 | -0.03 |
| STRL20250919P00370000 | 370.00 | 66.90 | 70.60 | 0.00 | 0 | 0 | 75.26% | -0.96 | 0.00 | -0.19 | 0.04 | -0.03 |
| STRL20250919P00380000 | 380.00 | 76.90 | 80.60 | 0.00 | 0 | 0 | 82.91% | -0.97 | 0.00 | -0.19 | 0.03 | -0.03 |
| STRL20250919P00390000 | 390.00 | 86.90 | 90.60 | 0.00 | 0 | 0 | 90.23% | -0.97 | 0.00 | -0.19 | 0.03 | -0.03 |
| STRL20250919P00400000 | 400.00 | 96.90 | 100.60 | 0.00 | 0 | 0 | 97.26% | -0.97 | 0.00 | -0.20 | 0.03 | -0.03 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| STRL20250919C00210000 | 210.00 | 89.70 | 93.00 | 88.83 | 4 | 78 | 142.69% | 0.96 | 0.00 | -0.31 | 0.04 | 0.05 |
| STRL20250919C00220000 | 220.00 | 80.00 | 82.90 | 0.00 | 0 | 39 | 127.06% | 0.95 | 0.00 | -0.30 | 0.05 | 0.05 |
| STRL20250919C00230000 | 230.00 | 69.80 | 73.10 | 72.19 | 1 | 50 | 111.97% | 0.95 | 0.00 | -0.29 | 0.05 | 0.05 |
| STRL20250919C00240000 | 240.00 | 60.00 | 63.20 | 60.50 | 5 | 82 | 108.53% | 0.92 | 0.00 | -0.40 | 0.07 | 0.05 |
| STRL20250919C00250000 | 250.00 | 50.30 | 53.50 | 49.65 | 1 | 47 | 90.48% | 0.92 | 0.00 | -0.35 | 0.07 | 0.06 |
| STRL20250919C00260000 | 260.00 | 40.50 | 43.50 | 0.00 | 0 | 37 | 48.41% | 0.98 | 0.00 | -0.06 | 0.03 | 0.06 |
| STRL20250919C00270000 | 270.00 | 31.30 | 34.00 | 31.37 | 5 | 44 | 49.61% | 0.93 | 0.01 | -0.17 | 0.07 | 0.06 |
| STRL20250919C00280000 | 280.00 | 22.50 | 25.30 | 25.40 | 34 | 132 | 49.03% | 0.84 | 0.01 | -0.31 | 0.12 | 0.06 |
| STRL20250919C00290000 | 290.00 | 15.10 | 17.50 | 16.00 | 14 | 118 | 48.43% | 0.71 | 0.02 | -0.44 | 0.16 | 0.05 |
| STRL20250919C00300000 | 300.00 | 9.00 | 11.40 | 8.90 | 67 | 170 | 47.30% | 0.54 | 0.02 | -0.51 | 0.19 | 0.04 |
| STRL20250919C00310000 | 310.00 | 4.40 | 6.80 | 6.58 | 21 | 243 | 45.69% | 0.36 | 0.02 | -0.46 | 0.18 | 0.03 |
| STRL20250919C00320000 | 320.00 | 1.45 | 4.80 | 3.25 | 83 | 344 | 47.40% | 0.22 | 0.01 | -0.37 | 0.14 | 0.02 |
| STRL20250919C00330000 | 330.00 | 0.05 | 2.85 | 1.60 | 4 | 119 | 48.30% | 0.13 | 0.01 | -0.25 | 0.10 | 0.01 |
| STRL20250919C00340000 | 340.00 | 0.00 | 0.95 | 0.70 | 2 | 33 | 48.73% | 0.06 | 0.01 | -0.15 | 0.06 | 0.00 |
| STRL20250919C00350000 | 350.00 | 0.05 | 1.25 | 0.00 | 0 | 17 | 58.57% | 0.06 | 0.00 | -0.17 | 0.06 | 0.00 |
| STRL20250919C00360000 | 360.00 | 0.00 | 1.15 | 0.00 | 0 | 6 | 60.63% | 0.04 | 0.00 | -0.11 | 0.04 | 0.00 |
| STRL20250919C00370000 | 370.00 | 0.00 | 1.15 | 0.00 | 0 | 4 | 68.15% | 0.03 | 0.00 | -0.12 | 0.03 | 0.00 |
| STRL20250919C00380000 | 380.00 | 0.00 | 1.15 | 0.00 | 0 | 4 | 75.32% | 0.03 | 0.00 | -0.12 | 0.03 | 0.00 |
| STRL20250919C00390000 | 390.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 82.20% | 0.03 | 0.00 | -0.12 | 0.03 | 0.00 |
| STRL20250919C00400000 | 400.00 | 0.00 | 0.05 | 0.00 | 0 | 107 | 64.23% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
