انتهاء الصلاحية
Calls
لتاريخ السوق September 05, 2025
Puts
لتاريخ السوق September 05, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| YEXT20250919C00001000 | 1.00 | 7.80 | 8.80 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| YEXT20250919C00002000 | 2.00 | 6.70 | 7.80 | 0.00 | 0 | 0 | 766.15% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| YEXT20250919C00003000 | 3.00 | 5.70 | 6.80 | 0.00 | 0 | 0 | 566.43% | 0.93 | 0.01 | -0.05 | 0.00 | 0.00 |
| YEXT20250919C00004000 | 4.00 | 4.80 | 5.70 | 0.00 | 0 | 0 | 416.92% | 0.91 | 0.02 | -0.04 | 0.00 | 0.00 |
| YEXT20250919C00005000 | 5.00 | 3.80 | 4.70 | 0.00 | 0 | 0 | 322.83% | 0.89 | 0.04 | -0.04 | 0.00 | 0.00 |
| YEXT20250919C00006000 | 6.00 | 2.75 | 3.10 | 0.00 | 0 | 10 | 152.46% | 0.95 | 0.07 | -0.02 | 0.00 | 0.00 |
| YEXT20250919C00007000 | 7.00 | 1.75 | 2.10 | 2.00 | 10 | 47 | 131.21% | 0.87 | 0.12 | -0.02 | 0.00 | 0.00 |
| YEXT20250919C00008000 | 8.00 | 0.00 | 1.15 | 1.06 | 30 | 58 | 89.27% | 0.76 | 0.24 | -0.02 | 0.01 | 0.00 |
| YEXT20250919C00009000 | 9.00 | 0.20 | 0.30 | 0.28 | 106 | 1,313 | 55.14% | 0.45 | 0.44 | -0.02 | 0.01 | 0.00 |
| YEXT20250919C00010000 | 10.00 | 0.05 | 0.20 | 0.10 | 10 | 846 | 70.64% | 0.20 | 0.23 | -0.01 | 0.00 | 0.00 |
| YEXT20250919C00011000 | 11.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 150.68% | 0.27 | 0.12 | -0.03 | 0.01 | 0.00 |
| YEXT20250919C00012000 | 12.00 | 0.00 | 0.15 | 0.00 | 0 | 15 | 110.53% | 0.09 | 0.09 | -0.01 | 0.00 | 0.00 |
| YEXT20250919C00013000 | 13.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 237.60% | 0.27 | 0.08 | -0.05 | 0.01 | 0.00 |
| YEXT20250919C00014000 | 14.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 261.00% | 0.26 | 0.07 | -0.05 | 0.01 | 0.00 |
| YEXT20250919C00015000 | 15.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 281.87% | 0.24 | 0.06 | -0.05 | 0.01 | 0.00 |
| YEXT20250919C00016000 | 16.00 | 0.00 | 1.10 | 0.00 | 0 | 2 | 300.72% | 0.24 | 0.06 | -0.06 | 0.01 | 0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| YEXT20250919P00001000 | 1.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| YEXT20250919P00002000 | 2.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 798.26% | -0.04 | 0.01 | -0.04 | 0.00 | -0.00 |
| YEXT20250919P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 527.17% | -0.06 | 0.01 | -0.04 | 0.00 | -0.00 |
| YEXT20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 403.62% | -0.08 | 0.02 | -0.04 | 0.00 | -0.00 |
| YEXT20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 310.65% | -0.11 | 0.03 | -0.04 | 0.00 | -0.00 |
| YEXT20250919P00006000 | 6.00 | 0.00 | 0.05 | 0.00 | 0 | 50 | 110.98% | -0.03 | 0.04 | -0.00 | 0.00 | -0.00 |
| YEXT20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 168.63% | -0.19 | 0.09 | -0.03 | 0.00 | -0.00 |
| YEXT20250919P00008000 | 8.00 | 0.00 | 0.20 | 0.00 | 0 | 548 | 55.93% | -0.18 | 0.26 | -0.01 | 0.00 | -0.00 |
| YEXT20250919P00009000 | 9.00 | 0.25 | 0.45 | 0.35 | 3 | 1,055 | 36.56% | -0.60 | 0.58 | -0.01 | 0.01 | -0.00 |
| YEXT20250919P00010000 | 10.00 | 0.60 | 1.55 | 0.00 | 0 | 0 | 73.98% | -0.78 | 0.21 | -0.01 | 0.00 | -0.00 |
| YEXT20250919P00011000 | 11.00 | 1.55 | 2.30 | 0.00 | 0 | 0 | 91.98% | -0.86 | 0.12 | -0.01 | 0.00 | -0.00 |
| YEXT20250919P00012000 | 12.00 | 2.30 | 3.50 | 0.00 | 0 | 0 | 164.66% | -0.77 | 0.10 | -0.03 | 0.00 | -0.00 |
| YEXT20250919P00013000 | 13.00 | 3.30 | 4.50 | 0.00 | 0 | 0 | 189.43% | -0.79 | 0.08 | -0.03 | 0.00 | -0.00 |
| YEXT20250919P00014000 | 14.00 | 4.30 | 5.50 | 0.00 | 0 | 0 | 211.34% | -0.80 | 0.07 | -0.03 | 0.00 | -0.00 |
| YEXT20250919P00015000 | 15.00 | 5.20 | 6.70 | 0.00 | 0 | 0 | 272.48% | -0.75 | 0.06 | -0.05 | 0.01 | -0.01 |
| YEXT20250919P00016000 | 16.00 | 6.20 | 7.70 | 0.00 | 0 | 0 | 291.44% | -0.76 | 0.06 | -0.05 | 0.01 | -0.01 |
