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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VG20250912P00007500 | 7.50 | 0.00 | 1.60 | 0.00 | 0 | 0 | 435.12% | -0.11 | 0.02 | -0.11 | 0.00 | -0.00 |
| VG20250912P00008000 | 8.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 396.88% | -0.13 | 0.03 | -0.11 | 0.00 | -0.00 |
| VG20250912P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 276.03% | -0.13 | 0.04 | -0.07 | 0.00 | -0.00 |
| VG20250912P00009500 | 9.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 247.15% | -0.14 | 0.05 | -0.07 | 0.00 | -0.00 |
| VG20250912P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 329 | 104.81% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| VG20250912P00010500 | 10.50 | 0.00 | 1.15 | 0.00 | 0 | 1 | 191.24% | -0.18 | 0.08 | -0.06 | 0.00 | -0.00 |
| VG20250912P00011000 | 11.00 | 0.00 | 0.55 | 0.00 | 0 | 2 | 93.15% | -0.09 | 0.10 | -0.02 | 0.00 | -0.00 |
| VG20250912P00011500 | 11.50 | 0.00 | 0.75 | 0.00 | 0 | 28 | 65.87% | -0.09 | 0.14 | -0.01 | 0.00 | -0.00 |
| VG20250912P00012000 | 12.00 | 0.05 | 0.15 | 0.10 | 15 | 127 | 60.01% | -0.17 | 0.23 | -0.02 | 0.00 | -0.00 |
| VG20250912P00012500 | 12.50 | 0.20 | 0.30 | 0.20 | 162 | 397 | 54.85% | -0.31 | 0.36 | -0.03 | 0.01 | -0.00 |
| VG20250912P00013000 | 13.00 | 0.40 | 0.50 | 0.43 | 73 | 77 | 52.64% | -0.50 | 0.42 | -0.03 | 0.01 | -0.00 |
| VG20250912P00013500 | 13.50 | 0.65 | 0.85 | 0.73 | 14 | 70 | 52.27% | -0.71 | 0.37 | -0.02 | 0.01 | -0.00 |
| VG20250912P00014000 | 14.00 | 0.00 | 1.35 | 0.00 | 0 | 182 | 69.77% | -0.77 | 0.24 | -0.03 | 0.01 | -0.00 |
| VG20250912P00014500 | 14.50 | 0.40 | 2.75 | 0.00 | 0 | 32 | 96.87% | -0.78 | 0.17 | -0.04 | 0.01 | -0.00 |
| VG20250912P00015000 | 15.00 | 1.95 | 2.35 | 0.00 | 0 | 69 | 65.77% | -0.94 | 0.10 | -0.01 | 0.00 | -0.00 |
| VG20250912P00015500 | 15.50 | 2.30 | 4.40 | 0.00 | 0 | 0 | 122.96% | -0.83 | 0.11 | -0.04 | 0.00 | -0.00 |
| VG20250912P00016000 | 16.00 | 2.80 | 3.60 | 0.00 | 0 | 0 | 130.70% | -0.86 | 0.10 | -0.04 | 0.00 | -0.00 |
| VG20250912P00016500 | 16.50 | 3.50 | 5.70 | 0.00 | 0 | 0 | 286.77% | -0.66 | 0.07 | -0.14 | 0.01 | -0.00 |
| VG20250912P00017000 | 17.00 | 4.00 | 6.20 | 0.00 | 0 | 0 | 302.27% | -0.67 | 0.07 | -0.14 | 0.01 | -0.00 |
| VG20250912P00017500 | 17.50 | 4.60 | 6.40 | 0.00 | 0 | 0 | 180.04% | -0.86 | 0.07 | -0.05 | 0.00 | -0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VG20250912C00007500 | 7.50 | 5.10 | 7.50 | 0.00 | 0 | 0 | 285.33% | 0.94 | 0.02 | -0.04 | 0.00 | 0.00 |
| VG20250912C00008000 | 8.00 | 4.50 | 7.00 | 0.00 | 0 | 0 | 257.24% | 0.94 | 0.03 | -0.04 | 0.00 | 0.00 |
| VG20250912C00009000 | 9.00 | 3.50 | 4.30 | 0.00 | 0 | 0 | 211.18% | 0.92 | 0.04 | -0.04 | 0.00 | 0.00 |
| VG20250912C00009500 | 9.50 | 2.15 | 3.50 | 0.00 | 0 | 100 | 181.27% | 0.91 | 0.05 | -0.04 | 0.00 | 0.00 |
| VG20250912C00010000 | 10.00 | 2.40 | 2.95 | 2.90 | 20 | 210 | 125.88% | 0.94 | 0.05 | -0.02 | 0.00 | 0.00 |
| VG20250912C00010500 | 10.50 | 2.20 | 4.30 | 0.00 | 0 | 3 | 119.58% | 0.91 | 0.07 | -0.02 | 0.00 | 0.00 |
| VG20250912C00011000 | 11.00 | 1.75 | 1.95 | 2.00 | 40 | 0 | 99.10% | 0.90 | 0.10 | -0.02 | 0.00 | 0.00 |
| VG20250912C00011500 | 11.50 | 0.35 | 1.45 | 0.00 | 0 | 2 | 78.83% | 0.87 | 0.15 | -0.02 | 0.00 | 0.00 |
| VG20250912C00012000 | 12.00 | 0.00 | 1.00 | 0.00 | 0 | 53 | 52.35% | 0.86 | 0.23 | -0.01 | 0.00 | 0.00 |
| VG20250912C00012500 | 12.50 | 0.50 | 0.65 | 0.55 | 31 | 470 | 53.63% | 0.70 | 0.36 | -0.02 | 0.01 | 0.00 |
| VG20250912C00013000 | 13.00 | 0.25 | 0.30 | 0.34 | 32 | 152 | 48.09% | 0.49 | 0.46 | -0.03 | 0.01 | 0.00 |
| VG20250912C00013500 | 13.50 | 0.10 | 0.20 | 0.20 | 11 | 211 | 45.41% | 0.26 | 0.40 | -0.02 | 0.01 | 0.00 |
| VG20250912C00014000 | 14.00 | 0.05 | 0.10 | 0.05 | 24 | 446 | 53.08% | 0.16 | 0.25 | -0.02 | 0.00 | 0.00 |
| VG20250912C00014500 | 14.50 | 0.00 | 0.05 | 0.06 | 22 | 1,089 | 51.90% | 0.06 | 0.13 | -0.01 | 0.00 | 0.00 |
| VG20250912C00015000 | 15.00 | 0.00 | 0.45 | 0.00 | 0 | 550 | 82.25% | 0.11 | 0.13 | -0.02 | 0.00 | 0.00 |
| VG20250912C00015500 | 15.50 | 0.00 | 0.95 | 0.00 | 0 | 44 | 160.47% | 0.25 | 0.11 | -0.07 | 0.01 | 0.00 |
| VG20250912C00016000 | 16.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 175.87% | 0.23 | 0.10 | -0.07 | 0.01 | 0.00 |
| VG20250912C00016500 | 16.50 | 0.00 | 0.25 | 0.00 | 0 | 11 | 134.50% | 0.12 | 0.08 | -0.03 | 0.00 | 0.00 |
| VG20250912C00017000 | 17.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 104.32% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| VG20250912C00017500 | 17.50 | 0.00 | 1.15 | 0.00 | 0 | 5 | 216.73% | 0.20 | 0.07 | -0.08 | 0.00 | 0.00 |
