انتهاء الصلاحية
Puts
لتاريخ السوق September 11, 2025
Calls
لتاريخ السوق September 11, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VBK20250919P00255000 | 255.00 | 0.00 | 1.85 | 0.00 | 0 | 32 | 62.67% | -0.03 | 0.00 | -0.12 | 0.03 | -0.00 |
| VBK20250919P00260000 | 260.00 | 0.00 | 1.85 | 0.00 | 0 | 13 | 56.52% | -0.04 | 0.00 | -0.12 | 0.04 | -0.00 |
| VBK20250919P00265000 | 265.00 | 0.00 | 1.90 | 0.00 | 0 | 14 | 50.40% | -0.04 | 0.00 | -0.11 | 0.04 | -0.00 |
| VBK20250919P00270000 | 270.00 | 0.00 | 0.95 | 0.00 | 0 | 55 | 44.30% | -0.05 | 0.00 | -0.11 | 0.04 | -0.00 |
| VBK20250919P00275000 | 275.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 38.18% | -0.05 | 0.01 | -0.11 | 0.05 | -0.00 |
| VBK20250919P00280000 | 280.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 32.02% | -0.06 | 0.01 | -0.10 | 0.06 | -0.00 |
| VBK20250919P00285000 | 285.00 | 0.00 | 0.90 | 0.00 | 0 | 3 | 25.34% | -0.07 | 0.01 | -0.09 | 0.06 | -0.00 |
| VBK20250919P00290000 | 290.00 | 0.00 | 0.75 | 0.00 | 0 | 31 | 22.59% | -0.13 | 0.02 | -0.13 | 0.10 | -0.01 |
| VBK20250919P00295000 | 295.00 | 0.00 | 2.90 | 0.00 | 0 | 1 | 22.39% | -0.26 | 0.03 | -0.21 | 0.15 | -0.02 |
| VBK20250919P00300000 | 300.00 | 1.30 | 4.70 | 0.00 | 0 | 0 | 20.14% | -0.45 | 0.04 | -0.23 | 0.18 | -0.03 |
| VBK20250919P00305000 | 305.00 | 4.10 | 7.20 | 0.00 | 0 | 0 | 21.42% | -0.65 | 0.04 | -0.23 | 0.17 | -0.04 |
| VBK20250919P00310000 | 310.00 | 7.60 | 10.90 | 0.00 | 0 | 0 | 21.92% | -0.81 | 0.03 | -0.17 | 0.12 | -0.04 |
| VBK20250919P00315000 | 315.00 | 11.70 | 15.70 | 0.00 | 0 | 0 | 20.83% | -0.93 | 0.02 | -0.08 | 0.07 | -0.04 |
| VBK20250919P00320000 | 320.00 | 16.50 | 20.70 | 0.00 | 0 | 0 | 25.30% | -0.95 | 0.01 | -0.07 | 0.05 | -0.04 |
| VBK20250919P00325000 | 325.00 | 21.50 | 25.70 | 0.00 | 0 | 0 | 33.38% | -0.93 | 0.01 | -0.11 | 0.06 | -0.04 |
| VBK20250919P00330000 | 330.00 | 26.60 | 30.60 | 0.00 | 0 | 0 | 35.18% | -0.96 | 0.01 | -0.08 | 0.04 | -0.04 |
| VBK20250919P00335000 | 335.00 | 31.50 | 35.60 | 0.00 | 0 | 0 | 36.62% | -0.97 | 0.00 | -0.05 | 0.03 | -0.04 |
| VBK20250919P00340000 | 340.00 | 36.60 | 40.60 | 0.00 | 0 | 0 | 42.76% | -0.97 | 0.00 | -0.07 | 0.03 | -0.04 |
| VBK20250919P00345000 | 345.00 | 41.60 | 45.60 | 0.00 | 0 | 0 | 45.04% | -0.98 | 0.00 | -0.06 | 0.02 | -0.03 |
| VBK20250919P00350000 | 350.00 | 46.50 | 50.60 | 0.00 | 0 | 0 | 49.09% | -0.98 | 0.00 | -0.06 | 0.02 | -0.03 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VBK20250919C00255000 | 255.00 | 44.60 | 48.60 | 0.00 | 0 | 35 | 43.91% | 1.00 | 0.00 | -0.01 | 0.01 | 0.02 |
| VBK20250919C00260000 | 260.00 | 39.70 | 43.80 | 0.00 | 0 | 58 | 39.03% | 0.99 | 0.00 | -0.01 | 0.01 | 0.02 |
| VBK20250919C00265000 | 265.00 | 34.70 | 38.80 | 0.00 | 0 | 8 | 39.09% | 0.99 | 0.00 | -0.03 | 0.02 | 0.03 |
| VBK20250919C00270000 | 270.00 | 29.60 | 33.80 | 0.00 | 0 | 12 | 40.29% | 0.97 | 0.00 | -0.07 | 0.03 | 0.04 |
| VBK20250919C00275000 | 275.00 | 24.70 | 28.60 | 25.80 | 1 | 25 | 31.15% | 0.98 | 0.00 | -0.04 | 0.03 | 0.04 |
| VBK20250919C00280000 | 280.00 | 19.80 | 23.90 | 0.00 | 0 | 63 | 31.92% | 0.94 | 0.01 | -0.10 | 0.05 | 0.05 |
| VBK20250919C00285000 | 285.00 | 14.90 | 19.10 | 0.00 | 0 | 11 | 28.56% | 0.90 | 0.01 | -0.13 | 0.08 | 0.05 |
| VBK20250919C00290000 | 290.00 | 10.70 | 14.10 | 11.80 | 12 | 107 | 27.92% | 0.82 | 0.02 | -0.20 | 0.12 | 0.05 |
| VBK20250919C00295000 | 295.00 | 6.20 | 9.70 | 0.00 | 0 | 21 | 22.95% | 0.73 | 0.03 | -0.21 | 0.15 | 0.05 |
| VBK20250919C00300000 | 300.00 | 2.90 | 5.90 | 4.55 | 4 | 58 | 21.93% | 0.55 | 0.04 | -0.25 | 0.18 | 0.04 |
| VBK20250919C00305000 | 305.00 | 1.15 | 2.35 | 1.40 | 12 | 10 | 20.35% | 0.34 | 0.04 | -0.21 | 0.16 | 0.02 |
| VBK20250919C00310000 | 310.00 | 0.00 | 2.00 | 0.00 | 0 | 9 | 19.04% | 0.16 | 0.03 | -0.13 | 0.11 | 0.01 |
| VBK20250919C00315000 | 315.00 | 0.00 | 1.80 | 0.00 | 0 | 6 | 21.92% | 0.09 | 0.02 | -0.09 | 0.07 | 0.01 |
| VBK20250919C00320000 | 320.00 | 0.00 | 0.35 | 0.00 | 0 | 6 | 24.11% | 0.05 | 0.01 | -0.06 | 0.05 | 0.00 |
| VBK20250919C00325000 | 325.00 | 0.00 | 1.85 | 0.00 | 0 | 1 | 32.77% | 0.06 | 0.01 | -0.10 | 0.06 | 0.00 |
| VBK20250919C00330000 | 330.00 | 0.00 | 1.80 | 0.00 | 0 | 1 | 37.79% | 0.06 | 0.01 | -0.11 | 0.05 | 0.00 |
| VBK20250919C00335000 | 335.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 42.62% | 0.05 | 0.01 | -0.11 | 0.05 | 0.00 |
| VBK20250919C00340000 | 340.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 47.28% | 0.05 | 0.00 | -0.12 | 0.04 | 0.00 |
| VBK20250919C00345000 | 345.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 51.78% | 0.04 | 0.00 | -0.12 | 0.04 | 0.00 |
| VBK20250919C00350000 | 350.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 56.15% | 0.04 | 0.00 | -0.12 | 0.04 | 0.00 |
