انتهاء الصلاحية
Puts
لتاريخ السوق September 08, 2025
Calls
لتاريخ السوق September 08, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AA20250912P00027500 | 27.50 | 0.00 | 0.08 | 0.03 | 16 | 126 | 70.25% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| AA20250912P00028000 | 28.00 | 0.02 | 0.03 | 0.06 | 63 | 411 | 68.43% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| AA20250912P00028500 | 28.50 | 0.04 | 0.06 | 0.05 | 117 | 278 | 72.20% | -0.06 | 0.05 | -0.03 | 0.00 | -0.00 |
| AA20250912P00029000 | 29.00 | 0.05 | 0.08 | 0.08 | 105 | 479 | 68.05% | -0.08 | 0.06 | -0.04 | 0.00 | -0.00 |
| AA20250912P00029500 | 29.50 | 0.08 | 0.13 | 0.11 | 518 | 178 | 61.51% | -0.10 | 0.08 | -0.04 | 0.01 | -0.00 |
| AA20250912P00030000 | 30.00 | 0.15 | 0.20 | 0.15 | 850 | 1,383 | 61.90% | -0.15 | 0.11 | -0.06 | 0.01 | -0.00 |
| AA20250912P00030500 | 30.50 | 0.22 | 0.28 | 0.25 | 313 | 91 | 60.43% | -0.21 | 0.14 | -0.07 | 0.01 | -0.00 |
| AA20250912P00031000 | 31.00 | 0.36 | 0.40 | 0.38 | 238 | 774 | 59.96% | -0.29 | 0.17 | -0.09 | 0.01 | -0.00 |
| AA20250912P00031500 | 31.50 | 0.52 | 0.58 | 0.60 | 428 | 128 | 59.11% | -0.38 | 0.19 | -0.10 | 0.01 | -0.00 |
| AA20250912P00032000 | 32.00 | 0.74 | 0.81 | 0.79 | 4,657 | 4,628 | 60.84% | -0.48 | 0.19 | -0.11 | 0.01 | -0.00 |
| AA20250912P00032500 | 32.50 | 1.02 | 1.07 | 1.11 | 21 | 4,654 | 59.22% | -0.58 | 0.20 | -0.10 | 0.01 | -0.00 |
| AA20250912P00033000 | 33.00 | 1.34 | 1.40 | 0.00 | 0 | 13 | 58.31% | -0.68 | 0.18 | -0.09 | 0.01 | -0.00 |
| AA20250912P00033500 | 33.50 | 1.40 | 2.06 | 0.00 | 0 | 2 | 58.37% | -0.76 | 0.16 | -0.08 | 0.01 | -0.00 |
| AA20250912P00034000 | 34.00 | 1.92 | 2.39 | 0.00 | 0 | 3 | 57.68% | -0.83 | 0.13 | -0.06 | 0.01 | -0.00 |
| AA20250912P00034500 | 34.50 | 2.11 | 2.82 | 0.00 | 0 | 0 | 55.69% | -0.89 | 0.10 | -0.04 | 0.01 | -0.00 |
| AA20250912P00035000 | 35.00 | 2.99 | 3.30 | 0.00 | 0 | 6 | 65.22% | -0.90 | 0.08 | -0.05 | 0.01 | -0.00 |
| AA20250912P00035500 | 35.50 | 3.45 | 3.75 | 0.00 | 0 | 0 | 54.15% | -0.97 | 0.05 | -0.02 | 0.00 | -0.00 |
| AA20250912P00036000 | 36.00 | 3.95 | 4.30 | 0.00 | 0 | 11 | 71.53% | -0.94 | 0.05 | -0.03 | 0.00 | -0.00 |
| AA20250912P00036500 | 36.50 | 3.40 | 5.20 | 0.00 | 0 | 0 | 77.99% | -0.94 | 0.05 | -0.04 | 0.00 | -0.00 |
| AA20250912P00037000 | 37.00 | 4.90 | 5.30 | 0.00 | 0 | 2 | 87.79% | -0.94 | 0.04 | -0.04 | 0.00 | -0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AA20250912C00027500 | 27.50 | 4.45 | 5.00 | 3.93 | 3 | 0 | 77.61% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| AA20250912C00028000 | 28.00 | 4.00 | 4.15 | 0.00 | 0 | 38 | 71.28% | 0.97 | 0.03 | -0.02 | 0.00 | 0.00 |
| AA20250912C00028500 | 28.50 | 3.50 | 3.65 | 0.00 | 0 | 3 | 81.84% | 0.92 | 0.05 | -0.05 | 0.00 | 0.00 |
| AA20250912C00029000 | 29.00 | 3.05 | 3.20 | 3.01 | 12 | 123 | 61.68% | 0.94 | 0.06 | -0.03 | 0.00 | 0.00 |
| AA20250912C00029500 | 29.50 | 2.52 | 2.77 | 2.09 | 21 | 2 | 64.19% | 0.89 | 0.08 | -0.05 | 0.01 | 0.00 |
| AA20250912C00030000 | 30.00 | 2.17 | 2.39 | 2.15 | 31 | 174 | 61.99% | 0.85 | 0.11 | -0.06 | 0.01 | 0.00 |
| AA20250912C00030500 | 30.50 | 1.78 | 1.95 | 1.75 | 79 | 873 | 60.48% | 0.79 | 0.14 | -0.07 | 0.01 | 0.00 |
| AA20250912C00031000 | 31.00 | 1.40 | 1.58 | 1.32 | 164 | 1,166 | 59.99% | 0.71 | 0.17 | -0.09 | 0.01 | 0.00 |
| AA20250912C00031500 | 31.50 | 1.10 | 1.13 | 1.04 | 253 | 221 | 59.92% | 0.62 | 0.19 | -0.10 | 0.01 | 0.00 |
| AA20250912C00032000 | 32.00 | 0.81 | 0.84 | 0.80 | 353 | 1,255 | 59.39% | 0.52 | 0.20 | -0.11 | 0.01 | 0.00 |
| AA20250912C00032500 | 32.50 | 0.59 | 0.65 | 0.62 | 350 | 753 | 59.28% | 0.42 | 0.20 | -0.10 | 0.01 | 0.00 |
| AA20250912C00033000 | 33.00 | 0.42 | 0.44 | 0.40 | 219 | 2,854 | 59.23% | 0.33 | 0.18 | -0.09 | 0.01 | 0.00 |
| AA20250912C00033500 | 33.50 | 0.28 | 0.31 | 0.25 | 319 | 347 | 59.48% | 0.25 | 0.16 | -0.08 | 0.01 | 0.00 |
| AA20250912C00034000 | 34.00 | 0.18 | 0.21 | 0.20 | 95 | 354 | 59.15% | 0.18 | 0.13 | -0.06 | 0.01 | 0.00 |
| AA20250912C00034500 | 34.50 | 0.11 | 0.13 | 0.11 | 19 | 60 | 59.34% | 0.13 | 0.10 | -0.05 | 0.01 | 0.00 |
| AA20250912C00035000 | 35.00 | 0.07 | 0.10 | 0.07 | 195 | 19,227 | 60.67% | 0.09 | 0.08 | -0.04 | 0.01 | 0.00 |
| AA20250912C00035500 | 35.50 | 0.04 | 0.24 | 0.05 | 81 | 0 | 61.09% | 0.06 | 0.06 | -0.03 | 0.00 | 0.00 |
| AA20250912C00036000 | 36.00 | 0.00 | 0.11 | 0.02 | 6 | 24 | 61.09% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| AA20250912C00036500 | 36.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 85.31% | 0.08 | 0.05 | -0.05 | 0.01 | 0.00 |
| AA20250912C00037000 | 37.00 | 0.00 | 0.03 | 0.00 | 0 | 95 | 65.28% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
