انتهاء الصلاحية
Puts
لتاريخ السوق August 18, 2025
Calls
لتاريخ السوق August 18, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCRV20250919P00010000 | 10.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 260.42% | -0.10 | 0.01 | -0.04 | 0.01 | -0.00 |
| CCRV20250919P00011000 | 11.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 232.19% | -0.11 | 0.01 | -0.04 | 0.01 | -0.00 |
| CCRV20250919P00012000 | 12.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 206.51% | -0.13 | 0.02 | -0.04 | 0.01 | -0.00 |
| CCRV20250919P00013000 | 13.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 182.85% | -0.15 | 0.02 | -0.04 | 0.01 | -0.00 |
| CCRV20250919P00014000 | 14.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 160.76% | -0.17 | 0.03 | -0.04 | 0.01 | -0.00 |
| CCRV20250919P00015000 | 15.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 139.89% | -0.19 | 0.03 | -0.03 | 0.02 | -0.00 |
| CCRV20250919P00016000 | 16.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 119.92% | -0.22 | 0.04 | -0.03 | 0.02 | -0.00 |
| CCRV20250919P00017000 | 17.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 100.50% | -0.26 | 0.05 | -0.03 | 0.02 | -0.01 |
| CCRV20250919P00018000 | 18.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 81.23% | -0.30 | 0.07 | -0.03 | 0.02 | -0.01 |
| CCRV20250919P00019000 | 19.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 61.42% | -0.38 | 0.10 | -0.02 | 0.02 | -0.01 |
| CCRV20250919P00020000 | 20.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 42.61% | -0.51 | 0.15 | -0.02 | 0.02 | -0.01 |
| CCRV20250919P00021000 | 21.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 30.48% | -0.73 | 0.17 | -0.01 | 0.02 | -0.01 |
| CCRV20250919P00022000 | 22.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 115.10% | -0.55 | 0.06 | -0.04 | 0.02 | -0.01 |
| CCRV20250919P00023000 | 23.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 123.62% | -0.58 | 0.05 | -0.04 | 0.02 | -0.01 |
| CCRV20250919P00024000 | 24.00 | 1.00 | 6.00 | 0.00 | 0 | 0 | 135.28% | -0.60 | 0.05 | -0.05 | 0.02 | -0.02 |
| CCRV20250919P00025000 | 25.00 | 2.00 | 7.00 | 0.00 | 0 | 0 | 145.95% | -0.62 | 0.04 | -0.05 | 0.02 | -0.02 |
| CCRV20250919P00026000 | 26.00 | 3.00 | 8.00 | 0.00 | 0 | 0 | 155.83% | -0.63 | 0.04 | -0.05 | 0.02 | -0.02 |
| CCRV20250919P00027000 | 27.00 | 4.00 | 9.00 | 0.00 | 0 | 0 | 165.02% | -0.64 | 0.04 | -0.05 | 0.02 | -0.02 |
| CCRV20250919P00028000 | 28.00 | 5.00 | 10.00 | 0.00 | 0 | 0 | 173.64% | -0.65 | 0.03 | -0.06 | 0.02 | -0.02 |
| CCRV20250919P00029000 | 29.00 | 6.00 | 11.00 | 0.00 | 0 | 0 | 181.75% | -0.66 | 0.03 | -0.06 | 0.02 | -0.02 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCRV20250919C00010000 | 10.00 | 7.00 | 12.00 | 0.00 | 0 | 0 | 364.74% | 0.87 | 0.01 | -0.07 | 0.01 | 0.00 |
| CCRV20250919C00011000 | 11.00 | 6.00 | 11.00 | 0.00 | 0 | 0 | 327.64% | 0.86 | 0.01 | -0.07 | 0.01 | 0.00 |
| CCRV20250919C00012000 | 12.00 | 5.00 | 10.00 | 0.00 | 0 | 0 | 294.34% | 0.84 | 0.01 | -0.07 | 0.01 | 0.00 |
| CCRV20250919C00013000 | 13.00 | 4.00 | 9.00 | 0.00 | 0 | 0 | 264.00% | 0.82 | 0.02 | -0.06 | 0.02 | 0.00 |
| CCRV20250919C00014000 | 14.00 | 3.00 | 8.00 | 0.00 | 0 | 0 | 235.96% | 0.79 | 0.02 | -0.06 | 0.02 | 0.01 |
| CCRV20250919C00015000 | 15.00 | 1.00 | 6.00 | 0.00 | 0 | 0 | 150.57% | 0.80 | 0.03 | -0.04 | 0.02 | 0.01 |
| CCRV20250919C00016000 | 16.00 | 0.80 | 5.50 | 0.00 | 0 | 0 | 157.86% | 0.75 | 0.03 | -0.05 | 0.02 | 0.01 |
| CCRV20250919C00017000 | 17.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 161.10% | 0.70 | 0.04 | -0.05 | 0.02 | 0.01 |
| CCRV20250919C00018000 | 18.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 37.48% | 0.86 | 0.16 | -0.01 | 0.01 | 0.00 |
| CCRV20250919C00019000 | 19.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 49.22% | 0.64 | 0.14 | -0.02 | 0.02 | 0.01 |
| CCRV20250919C00020000 | 20.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 52.12% | 0.50 | 0.13 | -0.02 | 0.02 | 0.01 |
| CCRV20250919C00021000 | 21.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 67.88% | 0.42 | 0.10 | -0.02 | 0.02 | 0.01 |
| CCRV20250919C00022000 | 22.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 81.82% | 0.37 | 0.08 | -0.03 | 0.02 | 0.00 |
| CCRV20250919C00023000 | 23.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 94.00% | 0.34 | 0.07 | -0.03 | 0.02 | 0.00 |
| CCRV20250919C00024000 | 24.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 104.93% | 0.32 | 0.06 | -0.03 | 0.02 | 0.00 |
| CCRV20250919C00025000 | 25.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 114.89% | 0.30 | 0.05 | -0.04 | 0.02 | 0.00 |
| CCRV20250919C00026000 | 26.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 124.07% | 0.28 | 0.05 | -0.04 | 0.02 | 0.00 |
| CCRV20250919C00027000 | 27.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 132.60% | 0.27 | 0.04 | -0.04 | 0.02 | 0.00 |
| CCRV20250919C00028000 | 28.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 140.57% | 0.26 | 0.04 | -0.04 | 0.02 | 0.00 |
| CCRV20250919C00029000 | 29.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 148.07% | 0.25 | 0.04 | -0.04 | 0.02 | 0.00 |
