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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AN20250919P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 70.57% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| AN20250919P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 11 | 64.60% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| AN20250919P00175000 | 175.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 58.76% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| AN20250919P00180000 | 180.00 | 0.00 | 2.00 | 0.00 | 0 | 11 | 79.84% | -0.06 | 0.00 | -0.15 | 0.05 | -0.01 |
| AN20250919P00185000 | 185.00 | 0.00 | 0.25 | 0.00 | 0 | 23 | 48.97% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| AN20250919P00190000 | 190.00 | 0.00 | 2.20 | 0.00 | 0 | 14 | 59.39% | -0.06 | 0.00 | -0.11 | 0.05 | -0.01 |
| AN20250919P00195000 | 195.00 | 0.00 | 1.90 | 0.00 | 0 | 69 | 56.36% | -0.08 | 0.01 | -0.13 | 0.07 | -0.01 |
| AN20250919P00200000 | 200.00 | 0.05 | 0.45 | 0.25 | 1 | 42 | 36.27% | -0.04 | 0.01 | -0.05 | 0.04 | -0.00 |
| AN20250919P00210000 | 210.00 | 0.35 | 0.90 | 0.00 | 0 | 30 | 31.36% | -0.11 | 0.01 | -0.09 | 0.08 | -0.01 |
| AN20250919P00220000 | 220.00 | 1.80 | 2.75 | 0.00 | 0 | 12 | 28.06% | -0.29 | 0.03 | -0.15 | 0.15 | -0.03 |
| AN20250919P00230000 | 230.00 | 5.30 | 7.60 | 0.00 | 0 | 4 | 27.68% | -0.60 | 0.03 | -0.17 | 0.17 | -0.05 |
| AN20250919P00240000 | 240.00 | 12.00 | 14.70 | 0.00 | 0 | 350 | 22.32% | -0.90 | 0.02 | -0.06 | 0.08 | -0.08 |
| AN20250919P00250000 | 250.00 | 22.20 | 24.80 | 0.00 | 0 | 0 | 35.09% | -0.92 | 0.01 | -0.08 | 0.07 | -0.07 |
| AN20250919P00260000 | 260.00 | 31.60 | 34.70 | 0.00 | 0 | 0 | 35.72% | -0.97 | 0.00 | -0.03 | 0.03 | -0.06 |
| AN20250919P00270000 | 270.00 | 41.60 | 44.70 | 0.00 | 0 | 0 | 50.49% | -0.96 | 0.00 | -0.06 | 0.04 | -0.06 |
| AN20250919P00280000 | 280.00 | 51.60 | 54.50 | 0.00 | 0 | 0 | 51.95% | -0.98 | 0.00 | -0.03 | 0.02 | -0.05 |
| AN20250919P00290000 | 290.00 | 61.40 | 64.60 | 0.00 | 0 | 0 | 67.01% | -0.96 | 0.00 | -0.07 | 0.03 | -0.06 |
| AN20250919P00300000 | 300.00 | 71.60 | 74.60 | 0.00 | 0 | 0 | 74.64% | -0.97 | 0.00 | -0.07 | 0.03 | -0.06 |
| AN20250919P00310000 | 310.00 | 81.60 | 84.60 | 0.00 | 0 | 0 | 80.14% | -0.97 | 0.00 | -0.07 | 0.03 | -0.06 |
| AN20250919P00320000 | 320.00 | 91.30 | 94.80 | 0.00 | 0 | 0 | 82.66% | -0.98 | 0.00 | -0.05 | 0.02 | -0.05 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AN20250919C00165000 | 165.00 | 60.60 | 63.70 | 0.00 | 0 | 0 | 112.81% | 0.94 | 0.00 | -0.21 | 0.05 | 0.04 |
| AN20250919C00170000 | 170.00 | 55.60 | 58.80 | 0.00 | 0 | 0 | 55.60% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AN20250919C00175000 | 175.00 | 50.90 | 53.60 | 0.00 | 0 | 0 | 50.19% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AN20250919C00180000 | 180.00 | 45.60 | 48.80 | 0.00 | 0 | 0 | 63.56% | 0.97 | 0.00 | -0.06 | 0.03 | 0.03 |
| AN20250919C00185000 | 185.00 | 40.70 | 43.60 | 0.00 | 0 | 3 | 56.98% | 0.97 | 0.00 | -0.06 | 0.03 | 0.04 |
| AN20250919C00190000 | 190.00 | 35.90 | 39.00 | 0.00 | 0 | 12 | 47.02% | 0.97 | 0.00 | -0.04 | 0.03 | 0.03 |
| AN20250919C00195000 | 195.00 | 30.80 | 33.50 | 0.00 | 0 | 3 | 29.92% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AN20250919C00200000 | 200.00 | 25.90 | 28.60 | 0.00 | 0 | 20 | 34.95% | 0.97 | 0.00 | -0.04 | 0.03 | 0.04 |
| AN20250919C00210000 | 210.00 | 16.80 | 19.40 | 0.00 | 0 | 15 | 37.24% | 0.85 | 0.01 | -0.13 | 0.10 | 0.05 |
| AN20250919C00220000 | 220.00 | 7.70 | 10.30 | 0.00 | 0 | 32 | 30.21% | 0.69 | 0.03 | -0.17 | 0.16 | 0.05 |
| AN20250919C00230000 | 230.00 | 1.60 | 4.80 | 3.10 | 1 | 63 | 27.22% | 0.39 | 0.03 | -0.17 | 0.17 | 0.03 |
| AN20250919C00240000 | 240.00 | 0.55 | 1.05 | 1.00 | 1 | 24 | 26.73% | 0.14 | 0.02 | -0.09 | 0.10 | 0.01 |
| AN20250919C00250000 | 250.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 42.58% | 0.13 | 0.01 | -0.14 | 0.09 | 0.01 |
| AN20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 53.56% | 0.10 | 0.01 | -0.15 | 0.08 | 0.01 |
| AN20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 63.48% | 0.09 | 0.01 | -0.16 | 0.07 | 0.01 |
| AN20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 72.98% | 0.08 | 0.00 | -0.17 | 0.07 | 0.01 |
| AN20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 81.02% | 0.07 | 0.00 | -0.17 | 0.06 | 0.01 |
| AN20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 90.22% | 0.07 | 0.00 | -0.18 | 0.06 | 0.01 |
| AN20250919C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 98.13% | 0.06 | 0.00 | -0.18 | 0.05 | 0.00 |
| AN20250919C00320000 | 320.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 108.46% | 0.06 | 0.00 | -0.21 | 0.06 | 0.00 |
