انتهاء الصلاحية
Calls
لتاريخ السوق September 08, 2025
Puts
لتاريخ السوق September 08, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRAI20250919C00145000 | 145.00 | 46.00 | 51.00 | 0.00 | 0 | 1 | 97.84% | 0.96 | 0.00 | -0.11 | 0.03 | 0.03 |
| CRAI20250919C00150000 | 150.00 | 41.00 | 46.00 | 0.00 | 0 | 0 | 88.00% | 0.96 | 0.00 | -0.11 | 0.03 | 0.03 |
| CRAI20250919C00155000 | 155.00 | 36.00 | 41.00 | 0.00 | 0 | 0 | 78.37% | 0.95 | 0.00 | -0.11 | 0.03 | 0.03 |
| CRAI20250919C00160000 | 160.00 | 31.00 | 36.00 | 0.00 | 0 | 0 | 68.91% | 0.95 | 0.00 | -0.10 | 0.04 | 0.03 |
| CRAI20250919C00165000 | 165.00 | 26.00 | 30.90 | 0.00 | 0 | 1 | 59.29% | 0.94 | 0.01 | -0.10 | 0.04 | 0.03 |
| CRAI20250919C00170000 | 170.00 | 21.10 | 26.00 | 0.00 | 0 | 0 | 51.22% | 0.93 | 0.01 | -0.10 | 0.05 | 0.04 |
| CRAI20250919C00175000 | 175.00 | 16.10 | 21.00 | 0.00 | 0 | 0 | 41.98% | 0.91 | 0.01 | -0.09 | 0.05 | 0.04 |
| CRAI20250919C00180000 | 180.00 | 11.60 | 16.50 | 0.00 | 0 | 1 | 39.10% | 0.85 | 0.02 | -0.13 | 0.08 | 0.04 |
| CRAI20250919C00185000 | 185.00 | 7.90 | 11.60 | 0.00 | 0 | 2 | 35.40% | 0.76 | 0.03 | -0.17 | 0.10 | 0.04 |
| CRAI20250919C00190000 | 190.00 | 3.10 | 8.00 | 0.00 | 0 | 0 | 28.25% | 0.63 | 0.04 | -0.16 | 0.13 | 0.04 |
| CRAI20250919C00195000 | 195.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 25.29% | 0.42 | 0.05 | -0.15 | 0.13 | 0.02 |
| CRAI20250919C00200000 | 200.00 | 0.00 | 5.00 | 0.00 | 0 | 1 | 38.77% | 0.31 | 0.03 | -0.21 | 0.12 | 0.02 |
| CRAI20250919C00210000 | 210.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 60.17% | 0.23 | 0.01 | -0.28 | 0.10 | 0.01 |
| CRAI20250919C00220000 | 220.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 78.20% | 0.19 | 0.01 | -0.32 | 0.09 | 0.01 |
| CRAI20250919C00230000 | 230.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 94.23% | 0.16 | 0.01 | -0.35 | 0.08 | 0.01 |
| CRAI20250919C00240000 | 240.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 108.73% | 0.15 | 0.01 | -0.37 | 0.08 | 0.01 |
| CRAI20250919C00250000 | 250.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 122.12% | 0.13 | 0.01 | -0.39 | 0.07 | 0.01 |
| CRAI20250919C00260000 | 260.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 134.56% | 0.13 | 0.00 | -0.41 | 0.07 | 0.01 |
| CRAI20250919C00270000 | 270.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 146.15% | 0.12 | 0.00 | -0.43 | 0.07 | 0.01 |
| CRAI20250919C00280000 | 280.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 157.10% | 0.11 | 0.00 | -0.44 | 0.06 | 0.01 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRAI20250919P00145000 | 145.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 142.01% | -0.10 | 0.00 | -0.37 | 0.06 | -0.01 |
| CRAI20250919P00150000 | 150.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 129.35% | -0.11 | 0.00 | -0.36 | 0.06 | -0.01 |
| CRAI20250919P00155000 | 155.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 116.95% | -0.12 | 0.01 | -0.35 | 0.07 | -0.01 |
| CRAI20250919P00160000 | 160.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 104.69% | -0.13 | 0.01 | -0.34 | 0.07 | -0.01 |
| CRAI20250919P00165000 | 165.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 92.56% | -0.15 | 0.01 | -0.32 | 0.08 | -0.01 |
| CRAI20250919P00170000 | 170.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 80.47% | -0.17 | 0.01 | -0.30 | 0.08 | -0.01 |
| CRAI20250919P00175000 | 175.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 38.76% | -0.07 | 0.01 | -0.08 | 0.05 | -0.00 |
| CRAI20250919P00180000 | 180.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 55.87% | -0.22 | 0.02 | -0.25 | 0.10 | -0.01 |
| CRAI20250919P00185000 | 185.00 | 0.00 | 2.60 | 0.00 | 0 | 1 | 31.52% | -0.21 | 0.03 | -0.14 | 0.10 | -0.01 |
| CRAI20250919P00190000 | 190.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 28.81% | -0.37 | 0.04 | -0.17 | 0.13 | -0.02 |
| CRAI20250919P00195000 | 195.00 | 2.00 | 6.90 | 0.00 | 0 | 0 | 25.04% | -0.58 | 0.05 | -0.15 | 0.13 | -0.03 |
| CRAI20250919P00200000 | 200.00 | 5.10 | 10.00 | 0.00 | 0 | 0 | 20.11% | -0.84 | 0.04 | -0.07 | 0.08 | -0.04 |
| CRAI20250919P00210000 | 210.00 | 14.50 | 19.40 | 0.00 | 0 | 0 | 60.59% | -0.77 | 0.01 | -0.28 | 0.10 | -0.04 |
| CRAI20250919P00220000 | 220.00 | 24.50 | 29.40 | 0.00 | 0 | 0 | 78.79% | -0.81 | 0.01 | -0.32 | 0.09 | -0.04 |
| CRAI20250919P00230000 | 230.00 | 34.50 | 39.50 | 0.00 | 0 | 0 | 94.78% | -0.83 | 0.01 | -0.35 | 0.08 | -0.05 |
| CRAI20250919P00240000 | 240.00 | 44.50 | 49.50 | 0.00 | 0 | 0 | 109.64% | -0.85 | 0.01 | -0.38 | 0.08 | -0.05 |
| CRAI20250919P00250000 | 250.00 | 54.50 | 59.50 | 0.00 | 0 | 0 | 123.01% | -0.86 | 0.01 | -0.40 | 0.07 | -0.05 |
| CRAI20250919P00260000 | 260.00 | 64.50 | 69.50 | 0.00 | 0 | 0 | 135.57% | -0.87 | 0.00 | -0.41 | 0.07 | -0.05 |
| CRAI20250919P00270000 | 270.00 | 74.50 | 79.50 | 0.00 | 0 | 0 | 147.46% | -0.88 | 0.00 | -0.43 | 0.07 | -0.05 |
| CRAI20250919P00280000 | 280.00 | 84.50 | 89.50 | 0.00 | 0 | 0 | 158.26% | -0.89 | 0.00 | -0.44 | 0.06 | -0.05 |
