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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VOD20250912P00007000 | 7.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 428.04% | -0.12 | 0.03 | -0.10 | 0.00 | -0.00 |
| VOD20250912P00007500 | 7.50 | 0.00 | 1.10 | 0.00 | 0 | 0 | 386.52% | -0.13 | 0.03 | -0.10 | 0.00 | -0.00 |
| VOD20250912P00008000 | 8.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 347.48% | -0.15 | 0.04 | -0.09 | 0.00 | -0.00 |
| VOD20250912P00008500 | 8.50 | 0.00 | 1.10 | 0.00 | 0 | 0 | 310.45% | -0.16 | 0.05 | -0.09 | 0.00 | -0.00 |
| VOD20250912P00009000 | 9.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 275.02% | -0.18 | 0.06 | -0.09 | 0.00 | -0.00 |
| VOD20250912P00009500 | 9.50 | 0.00 | 1.10 | 0.00 | 0 | 0 | 202.10% | -0.18 | 0.08 | -0.06 | 0.00 | -0.00 |
| VOD20250912P00010000 | 10.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 171.67% | -0.21 | 0.10 | -0.06 | 0.00 | -0.00 |
| VOD20250912P00010500 | 10.50 | 0.00 | 1.20 | 0.00 | 0 | 0 | 141.47% | -0.25 | 0.14 | -0.05 | 0.01 | -0.00 |
| VOD20250912P00011000 | 11.00 | 0.00 | 0.15 | 0.00 | 0 | 13 | 52.07% | -0.16 | 0.29 | -0.01 | 0.00 | -0.00 |
| VOD20250912P00011500 | 11.50 | 0.00 | 0.65 | 0.00 | 0 | 9 | 28.35% | -0.26 | 0.70 | -0.01 | 0.01 | -0.00 |
| VOD20250912P00012000 | 12.00 | 0.20 | 1.50 | 0.00 | 0 | 0 | 16.56% | -0.78 | 1.08 | -0.01 | 0.00 | -0.00 |
| VOD20250912P00012500 | 12.50 | 0.55 | 2.75 | 0.00 | 0 | 0 | 53.42% | -0.77 | 0.34 | -0.02 | 0.00 | -0.00 |
| VOD20250912P00013000 | 13.00 | 1.05 | 3.20 | 0.00 | 0 | 0 | 190.69% | -0.59 | 0.12 | -0.09 | 0.01 | -0.00 |
| VOD20250912P00013500 | 13.50 | 1.60 | 3.70 | 0.00 | 0 | 0 | 221.77% | -0.61 | 0.10 | -0.10 | 0.01 | -0.00 |
| VOD20250912P00014000 | 14.00 | 2.10 | 4.20 | 0.00 | 0 | 0 | 89.60% | -0.90 | 0.11 | -0.02 | 0.00 | -0.00 |
| VOD20250912P00014500 | 14.50 | 2.60 | 4.70 | 0.00 | 0 | 0 | 151.91% | -0.81 | 0.11 | -0.05 | 0.00 | -0.00 |
| VOD20250912P00015000 | 15.00 | 3.10 | 5.20 | 0.00 | 0 | 0 | 154.80% | -0.84 | 0.09 | -0.04 | 0.00 | -0.00 |
| VOD20250912P00015500 | 15.50 | 3.60 | 5.70 | 0.00 | 0 | 0 | 181.28% | -0.83 | 0.08 | -0.05 | 0.00 | -0.00 |
| VOD20250912P00016000 | 16.00 | 4.10 | 5.20 | 0.00 | 0 | 0 | 194.69% | -0.84 | 0.08 | -0.05 | 0.00 | -0.00 |
| VOD20250912P00016500 | 16.50 | 4.60 | 6.70 | 0.00 | 0 | 0 | 207.40% | -0.84 | 0.07 | -0.06 | 0.00 | -0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VOD20250912C00007000 | 7.00 | 4.20 | 7.00 | 0.00 | 0 | 0 | 504.70% | 0.86 | 0.03 | -0.13 | 0.00 | 0.00 |
| VOD20250912C00007500 | 7.50 | 3.80 | 6.50 | 0.00 | 0 | 0 | 470.94% | 0.84 | 0.03 | -0.13 | 0.00 | 0.00 |
| VOD20250912C00008000 | 8.00 | 3.20 | 6.00 | 0.00 | 0 | 0 | 263.66% | 0.89 | 0.04 | -0.06 | 0.00 | 0.00 |
| VOD20250912C00008500 | 8.50 | 2.70 | 5.50 | 0.00 | 0 | 0 | 372.72% | 0.81 | 0.04 | -0.12 | 0.00 | 0.00 |
| VOD20250912C00009000 | 9.00 | 2.20 | 5.00 | 0.00 | 0 | 0 | 289.44% | 0.81 | 0.06 | -0.09 | 0.00 | 0.00 |
| VOD20250912C00009500 | 9.50 | 2.20 | 4.50 | 0.00 | 0 | 0 | 130.25% | 0.90 | 0.08 | -0.03 | 0.00 | 0.00 |
| VOD20250912C00010000 | 10.00 | 1.70 | 4.00 | 0.00 | 0 | 0 | 88.50% | 0.92 | 0.11 | -0.02 | 0.00 | 0.00 |
| VOD20250912C00010500 | 10.50 | 1.25 | 3.50 | 0.00 | 0 | 0 | 102.51% | 0.81 | 0.16 | -0.03 | 0.00 | 0.00 |
| VOD20250912C00011000 | 11.00 | 0.75 | 1.15 | 0.00 | 0 | 22 | 47.50% | 0.87 | 0.31 | -0.01 | 0.00 | 0.00 |
| VOD20250912C00011500 | 11.50 | 0.00 | 0.45 | 0.00 | 0 | 23 | 25.35% | 0.78 | 0.81 | -0.01 | 0.00 | 0.00 |
| VOD20250912C00012000 | 12.00 | 0.00 | 0.10 | 0.00 | 0 | 52 | 19.72% | 0.26 | 1.02 | -0.01 | 0.01 | 0.00 |
| VOD20250912C00012500 | 12.50 | 0.00 | 2.00 | 0.00 | 0 | 30 | 100.17% | 0.36 | 0.23 | -0.05 | 0.01 | 0.00 |
| VOD20250912C00013000 | 13.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 76.28% | 0.19 | 0.22 | -0.02 | 0.00 | 0.00 |
| VOD20250912C00013500 | 13.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 71.93% | 0.10 | 0.14 | -0.01 | 0.00 | 0.00 |
| VOD20250912C00014000 | 14.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 199.41% | 0.32 | 0.11 | -0.08 | 0.01 | 0.00 |
| VOD20250912C00014500 | 14.50 | 0.00 | 1.35 | 0.00 | 0 | 0 | 204.48% | 0.28 | 0.10 | -0.08 | 0.01 | 0.00 |
| VOD20250912C00015000 | 15.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 170.26% | 0.18 | 0.10 | -0.05 | 0.00 | 0.00 |
| VOD20250912C00015500 | 15.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 212.21% | 0.22 | 0.08 | -0.07 | 0.00 | 0.00 |
| VOD20250912C00016000 | 16.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 261.58% | 0.26 | 0.07 | -0.10 | 0.01 | 0.00 |
| VOD20250912C00016500 | 16.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 275.78% | 0.25 | 0.07 | -0.10 | 0.01 | 0.00 |
