انتهاء الصلاحية
Calls
لتاريخ السوق September 04, 2025
Puts
لتاريخ السوق September 04, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CARR20250919C00040000 | 40.00 | 21.80 | 25.50 | 0.00 | 0 | 0 | 91.76% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| CARR20250919C00042500 | 42.50 | 19.30 | 22.90 | 0.00 | 0 | 0 | 139.81% | 0.94 | 0.01 | -0.07 | 0.02 | 0.01 |
| CARR20250919C00045000 | 45.00 | 16.80 | 19.50 | 0.00 | 0 | 2 | 89.97% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| CARR20250919C00047500 | 47.50 | 14.10 | 18.00 | 0.00 | 0 | 0 | 106.01% | 0.93 | 0.01 | -0.06 | 0.02 | 0.02 |
| CARR20250919C00050000 | 50.00 | 13.00 | 14.10 | 0.00 | 0 | 2,420 | 92.32% | 0.91 | 0.01 | -0.06 | 0.02 | 0.02 |
| CARR20250919C00052500 | 52.50 | 10.50 | 12.90 | 0.00 | 0 | 25 | 64.64% | 0.93 | 0.02 | -0.03 | 0.02 | 0.02 |
| CARR20250919C00055000 | 55.00 | 8.50 | 9.10 | 0.00 | 0 | 132 | 54.31% | 0.91 | 0.02 | -0.04 | 0.02 | 0.02 |
| CARR20250919C00057500 | 57.50 | 6.20 | 6.70 | 6.40 | 4 | 50 | 45.06% | 0.87 | 0.04 | -0.04 | 0.03 | 0.02 |
| CARR20250919C00060000 | 60.00 | 3.80 | 4.20 | 3.98 | 5 | 921 | 34.58% | 0.80 | 0.06 | -0.04 | 0.04 | 0.02 |
| CARR20250919C00062500 | 62.50 | 2.15 | 2.30 | 2.20 | 112 | 1,245 | 31.27% | 0.62 | 0.09 | -0.05 | 0.05 | 0.02 |
| CARR20250919C00065000 | 65.00 | 0.85 | 1.00 | 0.90 | 36 | 1,375 | 30.38% | 0.37 | 0.10 | -0.05 | 0.05 | 0.01 |
| CARR20250919C00067500 | 67.50 | 0.25 | 0.45 | 0.35 | 10 | 1,529 | 30.51% | 0.17 | 0.06 | -0.03 | 0.03 | 0.00 |
| CARR20250919C00070000 | 70.00 | 0.05 | 0.20 | 0.00 | 0 | 4,614 | 31.85% | 0.07 | 0.03 | -0.02 | 0.02 | 0.00 |
| CARR20250919C00072500 | 72.50 | 0.05 | 0.15 | 0.00 | 0 | 1,066 | 38.65% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| CARR20250919C00075000 | 75.00 | 0.00 | 0.20 | 0.00 | 0 | 2,046 | 46.36% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| CARR20250919C00077500 | 77.50 | 0.00 | 0.05 | 0.04 | 5 | 10,222 | 43.41% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| CARR20250919C00080000 | 80.00 | 0.00 | 0.05 | 0.02 | 2 | 2,693 | 49.29% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CARR20250919C00082500 | 82.50 | 0.00 | 0.05 | 0.00 | 0 | 3,000 | 54.89% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CARR20250919C00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 958 | 65.90% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| CARR20250919C00087500 | 87.50 | 0.00 | 0.05 | 0.00 | 0 | 267 | 65.38% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CARR20250919P00040000 | 40.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 103.49% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CARR20250919P00042500 | 42.50 | 0.00 | 1.15 | 0.00 | 0 | 17 | 129.95% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| CARR20250919P00045000 | 45.00 | 0.00 | 0.15 | 0.00 | 0 | 29 | 84.64% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| CARR20250919P00047500 | 47.50 | 0.00 | 0.95 | 0.00 | 0 | 68 | 100.00% | -0.06 | 0.01 | -0.05 | 0.02 | -0.00 |
| CARR20250919P00050000 | 50.00 | 0.00 | 0.25 | 0.00 | 0 | 387 | 64.91% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| CARR20250919P00052500 | 52.50 | 0.00 | 0.55 | 0.00 | 0 | 92 | 66.44% | -0.07 | 0.02 | -0.04 | 0.02 | -0.00 |
| CARR20250919P00055000 | 55.00 | 0.00 | 0.25 | 0.00 | 0 | 1,651 | 40.29% | -0.04 | 0.02 | -0.01 | 0.01 | -0.00 |
| CARR20250919P00057500 | 57.50 | 0.15 | 0.30 | 0.21 | 29 | 3,171 | 37.28% | -0.09 | 0.03 | -0.03 | 0.02 | -0.00 |
| CARR20250919P00060000 | 60.00 | 0.40 | 0.55 | 0.50 | 52 | 3,686 | 34.50% | -0.20 | 0.06 | -0.04 | 0.04 | -0.00 |
| CARR20250919P00062500 | 62.50 | 1.05 | 1.15 | 1.20 | 75 | 13,642 | 31.24% | -0.39 | 0.10 | -0.05 | 0.05 | -0.01 |
| CARR20250919P00065000 | 65.00 | 2.15 | 2.35 | 2.50 | 23 | 7,231 | 27.54% | -0.65 | 0.11 | -0.04 | 0.05 | -0.01 |
| CARR20250919P00067500 | 67.50 | 4.00 | 4.60 | 0.00 | 0 | 1,148 | 32.09% | -0.82 | 0.07 | -0.04 | 0.03 | -0.01 |
| CARR20250919P00070000 | 70.00 | 6.30 | 6.90 | 6.65 | 2 | 9,509 | 35.05% | -0.92 | 0.04 | -0.03 | 0.02 | -0.01 |
| CARR20250919P00072500 | 72.50 | 8.80 | 9.20 | 9.70 | 1 | 3,576 | 44.11% | -0.93 | 0.03 | -0.03 | 0.02 | -0.01 |
| CARR20250919P00075000 | 75.00 | 11.10 | 12.10 | 11.60 | 1 | 26 | 55.65% | -0.93 | 0.02 | -0.03 | 0.02 | -0.01 |
| CARR20250919P00077500 | 77.50 | 13.60 | 14.60 | 0.00 | 0 | 61 | 60.37% | -0.95 | 0.02 | -0.03 | 0.01 | -0.01 |
| CARR20250919P00080000 | 80.00 | 15.90 | 17.00 | 0.00 | 0 | 21 | 67.80% | -0.95 | 0.01 | -0.03 | 0.01 | -0.01 |
| CARR20250919P00082500 | 82.50 | 18.50 | 19.40 | 0.00 | 0 | 3 | 87.94% | -0.92 | 0.01 | -0.06 | 0.02 | -0.02 |
| CARR20250919P00085000 | 85.00 | 20.70 | 23.40 | 0.00 | 0 | 0 | 66.68% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| CARR20250919P00087500 | 87.50 | 22.10 | 25.80 | 0.00 | 0 | 0 | 114.92% | -0.90 | 0.01 | -0.09 | 0.02 | -0.02 |
