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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TDY20250919P00450000 | 450.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 71.06% | -0.07 | 0.00 | -0.35 | 0.14 | -0.01 |
| TDY20250919P00460000 | 460.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 64.83% | -0.07 | 0.00 | -0.34 | 0.15 | -0.02 |
| TDY20250919P00470000 | 470.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 58.64% | -0.08 | 0.00 | -0.33 | 0.16 | -0.02 |
| TDY20250919P00480000 | 480.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 52.48% | -0.09 | 0.00 | -0.32 | 0.18 | -0.02 |
| TDY20250919P00490000 | 490.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 46.28% | -0.10 | 0.00 | -0.31 | 0.19 | -0.02 |
| TDY20250919P00500000 | 500.00 | 0.00 | 4.80 | 0.00 | 0 | 47 | 40.11% | -0.11 | 0.00 | -0.29 | 0.21 | -0.02 |
| TDY20250919P00510000 | 510.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 33.83% | -0.13 | 0.01 | -0.27 | 0.23 | -0.03 |
| TDY20250919P00520000 | 520.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 27.39% | -0.15 | 0.01 | -0.25 | 0.26 | -0.03 |
| TDY20250919P00530000 | 530.00 | 0.05 | 10.00 | 0.00 | 0 | 31 | 28.74% | -0.26 | 0.01 | -0.36 | 0.35 | -0.05 |
| TDY20250919P00540000 | 540.00 | 0.10 | 10.00 | 0.00 | 0 | 31 | 21.51% | -0.35 | 0.02 | -0.31 | 0.40 | -0.07 |
| TDY20250919P00550000 | 550.00 | 4.10 | 14.00 | 0.00 | 0 | 6 | 20.28% | -0.52 | 0.02 | -0.32 | 0.43 | -0.09 |
| TDY20250919P00560000 | 560.00 | 9.20 | 19.00 | 0.00 | 0 | 1 | 17.30% | -0.73 | 0.02 | -0.23 | 0.36 | -0.11 |
| TDY20250919P00570000 | 570.00 | 18.00 | 27.00 | 0.00 | 0 | 0 | 15.95% | -0.90 | 0.01 | -0.12 | 0.20 | -0.10 |
| TDY20250919P00580000 | 580.00 | 27.10 | 36.00 | 0.00 | 0 | 0 | 34.99% | -0.78 | 0.01 | -0.40 | 0.32 | -0.13 |
| TDY20250919P00590000 | 590.00 | 37.10 | 46.00 | 0.00 | 0 | 0 | 41.05% | -0.81 | 0.01 | -0.43 | 0.29 | -0.13 |
| TDY20250919P00600000 | 600.00 | 47.00 | 55.90 | 0.00 | 0 | 0 | 46.37% | -0.83 | 0.01 | -0.45 | 0.27 | -0.14 |
| TDY20250919P00620000 | 620.00 | 67.20 | 76.00 | 0.00 | 0 | 0 | 56.87% | -0.85 | 0.00 | -0.50 | 0.25 | -0.14 |
| TDY20250919P00640000 | 640.00 | 86.10 | 96.00 | 0.00 | 0 | 0 | 66.97% | -0.87 | 0.00 | -0.55 | 0.23 | -0.14 |
| TDY20250919P00660000 | 660.00 | 106.50 | 116.00 | 0.00 | 0 | 0 | 76.00% | -0.88 | 0.00 | -0.58 | 0.22 | -0.15 |
| TDY20250919P00680000 | 680.00 | 127.00 | 135.90 | 0.00 | 0 | 0 | 84.49% | -0.89 | 0.00 | -0.60 | 0.20 | -0.15 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TDY20250919C00450000 | 450.00 | 95.00 | 103.20 | 0.00 | 0 | 2 | 51.53% | 0.98 | 0.00 | -0.09 | 0.06 | 0.17 |
| TDY20250919C00460000 | 460.00 | 85.00 | 93.70 | 0.00 | 0 | 5 | 47.12% | 0.97 | 0.00 | -0.09 | 0.07 | 0.17 |
| TDY20250919C00470000 | 470.00 | 75.00 | 83.80 | 0.00 | 0 | 1 | 37.36% | 0.98 | 0.00 | -0.04 | 0.04 | 0.18 |
| TDY20250919C00480000 | 480.00 | 65.00 | 73.90 | 0.00 | 0 | 1 | 36.12% | 0.97 | 0.00 | -0.07 | 0.07 | 0.18 |
| TDY20250919C00490000 | 490.00 | 55.00 | 64.00 | 0.00 | 0 | 1 | 23.65% | 0.99 | 0.00 | -0.01 | 0.02 | 0.19 |
| TDY20250919C00500000 | 500.00 | 45.00 | 54.80 | 0.00 | 0 | 5 | 29.04% | 0.95 | 0.00 | -0.10 | 0.11 | 0.18 |
| TDY20250919C00510000 | 510.00 | 36.20 | 44.10 | 40.00 | 1 | 7 | 27.22% | 0.92 | 0.01 | -0.15 | 0.17 | 0.18 |
| TDY20250919C00520000 | 520.00 | 26.00 | 35.10 | 0.00 | 0 | 2 | 23.04% | 0.88 | 0.01 | -0.16 | 0.21 | 0.18 |
| TDY20250919C00530000 | 530.00 | 18.00 | 26.70 | 0.00 | 0 | 25 | 23.85% | 0.77 | 0.01 | -0.27 | 0.32 | 0.16 |
| TDY20250919C00540000 | 540.00 | 10.00 | 18.90 | 0.00 | 0 | 60 | 22.57% | 0.65 | 0.02 | -0.32 | 0.40 | 0.13 |
| TDY20250919C00550000 | 550.00 | 3.00 | 12.90 | 0.00 | 0 | 22 | 21.39% | 0.48 | 0.02 | -0.33 | 0.43 | 0.10 |
| TDY20250919C00560000 | 560.00 | 0.05 | 10.00 | 0.00 | 0 | 13 | 22.33% | 0.33 | 0.02 | -0.31 | 0.39 | 0.07 |
| TDY20250919C00570000 | 570.00 | 0.00 | 4.80 | 0.00 | 0 | 21 | 21.74% | 0.19 | 0.01 | -0.23 | 0.30 | 0.04 |
| TDY20250919C00580000 | 580.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 27.59% | 0.16 | 0.01 | -0.25 | 0.26 | 0.03 |
| TDY20250919C00590000 | 590.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 33.00% | 0.14 | 0.01 | -0.28 | 0.24 | 0.03 |
| TDY20250919C00600000 | 600.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 38.10% | 0.12 | 0.00 | -0.29 | 0.22 | 0.02 |
| TDY20250919C00620000 | 620.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 47.55% | 0.10 | 0.00 | -0.32 | 0.20 | 0.02 |
| TDY20250919C00640000 | 640.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 56.27% | 0.09 | 0.00 | -0.34 | 0.18 | 0.02 |
| TDY20250919C00660000 | 660.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 64.42% | 0.08 | 0.00 | -0.36 | 0.16 | 0.02 |
| TDY20250919C00680000 | 680.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 72.08% | 0.08 | 0.00 | -0.38 | 0.15 | 0.01 |
