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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CME20250919P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 109.55% | -0.04 | 0.00 | -0.18 | 0.05 | -0.00 |
| CME20250919P00190000 | 190.00 | 0.00 | 1.55 | 0.00 | 0 | 28 | 93.38% | -0.03 | 0.00 | -0.12 | 0.04 | -0.00 |
| CME20250919P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 19 | 95.56% | -0.05 | 0.00 | -0.17 | 0.05 | -0.01 |
| CME20250919P00200000 | 200.00 | 0.00 | 0.10 | 0.00 | 0 | 48 | 54.73% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| CME20250919P00210000 | 210.00 | 0.00 | 0.25 | 0.00 | 0 | 23 | 51.32% | -0.01 | 0.00 | -0.03 | 0.02 | -0.00 |
| CME20250919P00220000 | 220.00 | 0.00 | 0.95 | 0.00 | 0 | 176 | 52.18% | -0.04 | 0.00 | -0.08 | 0.05 | -0.00 |
| CME20250919P00230000 | 230.00 | 0.00 | 0.35 | 0.00 | 0 | 238 | 33.90% | -0.03 | 0.00 | -0.04 | 0.03 | -0.00 |
| CME20250919P00240000 | 240.00 | 0.20 | 0.50 | 0.00 | 0 | 119 | 27.62% | -0.06 | 0.01 | -0.06 | 0.06 | -0.01 |
| CME20250919P00250000 | 250.00 | 0.40 | 1.30 | 0.91 | 35 | 1,966 | 22.08% | -0.16 | 0.02 | -0.10 | 0.12 | -0.01 |
| CME20250919P00260000 | 260.00 | 3.40 | 3.80 | 3.62 | 97 | 1,424 | 20.48% | -0.46 | 0.04 | -0.15 | 0.20 | -0.04 |
| CME20250919P00270000 | 270.00 | 9.90 | 10.30 | 10.31 | 84 | 828 | 20.82% | -0.81 | 0.03 | -0.12 | 0.14 | -0.05 |
| CME20250919P00280000 | 280.00 | 18.80 | 19.70 | 19.50 | 35 | 299 | 27.41% | -0.92 | 0.01 | -0.09 | 0.08 | -0.04 |
| CME20250919P00290000 | 290.00 | 27.80 | 29.90 | 30.15 | 6 | 60 | 27.97% | -0.98 | 0.00 | -0.02 | 0.02 | -0.03 |
| CME20250919P00300000 | 300.00 | 37.50 | 40.40 | 38.15 | 1 | 18 | 39.73% | -0.97 | 0.00 | -0.05 | 0.03 | -0.04 |
| CME20250919P00310000 | 310.00 | 47.40 | 51.30 | 0.00 | 0 | 0 | 51.53% | -0.96 | 0.00 | -0.08 | 0.04 | -0.04 |
| CME20250919P00320000 | 320.00 | 57.50 | 61.40 | 0.00 | 0 | 0 | 63.49% | -0.95 | 0.00 | -0.12 | 0.05 | -0.05 |
| CME20250919P00330000 | 330.00 | 67.40 | 71.40 | 0.00 | 0 | 0 | 64.58% | -0.97 | 0.00 | -0.08 | 0.03 | -0.05 |
| CME20250919P00340000 | 340.00 | 77.40 | 81.20 | 0.00 | 0 | 0 | 55.89% | -1.00 | 0.00 | -0.00 | 0.01 | -0.03 |
| CME20250919P00350000 | 350.00 | 87.50 | 91.40 | 0.00 | 0 | 0 | 103.65% | -0.91 | 0.00 | -0.29 | 0.08 | -0.07 |
| CME20250919P00360000 | 360.00 | 97.50 | 101.30 | 0.00 | 0 | 0 | 110.92% | -0.92 | 0.00 | -0.30 | 0.08 | -0.07 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CME20250919C00185000 | 185.00 | 74.90 | 78.80 | 0.00 | 0 | 1 | 135.20% | 0.93 | 0.00 | -0.36 | 0.07 | 0.05 |
| CME20250919C00190000 | 190.00 | 69.90 | 73.80 | 0.00 | 0 | 8 | 126.89% | 0.93 | 0.00 | -0.36 | 0.07 | 0.05 |
| CME20250919C00195000 | 195.00 | 64.90 | 68.70 | 0.00 | 0 | 2 | 117.42% | 0.92 | 0.00 | -0.34 | 0.07 | 0.05 |
| CME20250919C00200000 | 200.00 | 59.90 | 63.70 | 0.00 | 0 | 72 | 89.82% | 0.96 | 0.00 | -0.18 | 0.04 | 0.04 |
| CME20250919C00210000 | 210.00 | 49.90 | 53.70 | 0.00 | 0 | 21 | 83.14% | 0.93 | 0.00 | -0.23 | 0.06 | 0.04 |
| CME20250919C00220000 | 220.00 | 40.60 | 43.80 | 43.40 | 1 | 15 | 56.08% | 0.97 | 0.00 | -0.10 | 0.03 | 0.03 |
| CME20250919C00230000 | 230.00 | 30.20 | 33.30 | 0.00 | 0 | 76 | 48.30% | 0.94 | 0.01 | -0.14 | 0.06 | 0.04 |
| CME20250919C00240000 | 240.00 | 21.10 | 23.10 | 23.85 | 1 | 50 | 30.47% | 0.96 | 0.01 | -0.06 | 0.04 | 0.03 |
| CME20250919C00250000 | 250.00 | 11.70 | 13.20 | 12.25 | 1 | 110 | 18.49% | 0.94 | 0.02 | -0.05 | 0.06 | 0.03 |
| CME20250919C00260000 | 260.00 | 4.60 | 5.10 | 4.70 | 72 | 447 | 20.03% | 0.56 | 0.04 | -0.16 | 0.20 | 0.05 |
| CME20250919C00270000 | 270.00 | 1.05 | 1.20 | 1.08 | 65 | 1,368 | 19.99% | 0.20 | 0.03 | -0.10 | 0.15 | 0.02 |
| CME20250919C00280000 | 280.00 | 0.25 | 0.30 | 0.29 | 109 | 2,335 | 22.36% | 0.06 | 0.01 | -0.05 | 0.06 | 0.01 |
| CME20250919C00290000 | 290.00 | 0.10 | 0.30 | 0.15 | 10 | 2,665 | 27.75% | 0.03 | 0.00 | -0.03 | 0.04 | 0.00 |
| CME20250919C00300000 | 300.00 | 0.05 | 0.10 | 0.05 | 11 | 1,382 | 30.11% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| CME20250919C00310000 | 310.00 | 0.00 | 0.95 | 0.01 | 10 | 320 | 48.50% | 0.04 | 0.00 | -0.07 | 0.04 | 0.00 |
| CME20250919C00320000 | 320.00 | 0.00 | 0.05 | 0.00 | 0 | 467 | 38.94% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| CME20250919C00330000 | 330.00 | 0.00 | 0.05 | 0.00 | 0 | 27 | 44.13% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| CME20250919C00340000 | 340.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 72.17% | 0.04 | 0.00 | -0.10 | 0.04 | 0.00 |
| CME20250919C00350000 | 350.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 74.94% | 0.03 | 0.00 | -0.08 | 0.03 | 0.00 |
| CME20250919C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 95.12% | 0.05 | 0.00 | -0.18 | 0.05 | 0.00 |
