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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS20250912P00064000 | 64.00 | 0.00 | 0.75 | 0.02 | 7 | 71 | 79.89% | -0.10 | 0.02 | -0.10 | 0.02 | -0.00 |
| CVS20250912P00065000 | 65.00 | 0.01 | 0.86 | 0.11 | 27 | 65 | 76.95% | -0.11 | 0.02 | -0.10 | 0.02 | -0.00 |
| CVS20250912P00066000 | 66.00 | 0.00 | 0.27 | 0.01 | 14 | 56 | 53.72% | -0.07 | 0.02 | -0.05 | 0.01 | -0.00 |
| CVS20250912P00067000 | 67.00 | 0.00 | 0.26 | 0.07 | 20 | 74 | 43.64% | -0.06 | 0.03 | -0.03 | 0.01 | -0.00 |
| CVS20250912P00068000 | 68.00 | 0.08 | 0.15 | 0.11 | 245 | 116 | 37.72% | -0.06 | 0.03 | -0.03 | 0.01 | -0.00 |
| CVS20250912P00069000 | 69.00 | 0.00 | 0.20 | 0.18 | 209 | 92 | 31.44% | -0.07 | 0.04 | -0.03 | 0.01 | -0.00 |
| CVS20250912P00070000 | 70.00 | 0.18 | 0.78 | 0.25 | 98 | 318 | 33.52% | -0.14 | 0.06 | -0.05 | 0.02 | -0.00 |
| CVS20250912P00071000 | 71.00 | 0.30 | 0.40 | 0.35 | 66 | 730 | 31.79% | -0.20 | 0.09 | -0.07 | 0.03 | -0.00 |
| CVS20250912P00072000 | 72.00 | 0.52 | 0.61 | 0.50 | 2,186 | 1,762 | 30.23% | -0.30 | 0.11 | -0.08 | 0.04 | -0.00 |
| CVS20250912P00073000 | 73.00 | 0.83 | 0.92 | 1.08 | 587 | 292 | 30.27% | -0.42 | 0.13 | -0.09 | 0.04 | -0.01 |
| CVS20250912P00074000 | 74.00 | 1.25 | 1.39 | 1.45 | 450 | 222 | 29.97% | -0.55 | 0.13 | -0.09 | 0.04 | -0.01 |
| CVS20250912P00075000 | 75.00 | 1.85 | 2.44 | 2.13 | 26 | 72 | 29.74% | -0.67 | 0.12 | -0.08 | 0.04 | -0.01 |
| CVS20250912P00076000 | 76.00 | 2.56 | 3.15 | 2.50 | 13 | 3 | 30.83% | -0.77 | 0.10 | -0.07 | 0.03 | -0.01 |
| CVS20250912P00077000 | 77.00 | 2.30 | 3.90 | 0.00 | 0 | 0 | 29.63% | -0.86 | 0.08 | -0.05 | 0.02 | -0.01 |
| CVS20250912P00078000 | 78.00 | 4.25 | 4.60 | 4.80 | 3 | 0 | 30.72% | -0.92 | 0.05 | -0.04 | 0.02 | -0.01 |
| CVS20250912P00079000 | 79.00 | 4.85 | 7.30 | 0.00 | 0 | 0 | 71.26% | -0.75 | 0.04 | -0.17 | 0.03 | -0.01 |
| CVS20250912P00080000 | 80.00 | 5.45 | 8.25 | 0.00 | 0 | 0 | 73.03% | -0.78 | 0.04 | -0.16 | 0.03 | -0.01 |
| CVS20250912P00081000 | 81.00 | 7.10 | 9.25 | 0.00 | 0 | 0 | 80.09% | -0.79 | 0.04 | -0.17 | 0.03 | -0.01 |
| CVS20250912P00082000 | 82.00 | 8.00 | 10.35 | 0.00 | 0 | 0 | 84.31% | -0.81 | 0.03 | -0.17 | 0.03 | -0.01 |
| CVS20250912P00083000 | 83.00 | 8.90 | 11.35 | 0.00 | 0 | 0 | 94.56% | -0.80 | 0.03 | -0.19 | 0.03 | -0.01 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS20250912C00064000 | 64.00 | 9.70 | 9.95 | 10.15 | 1 | 283 | 56.74% | 0.96 | 0.01 | -0.03 | 0.01 | 0.01 |
| CVS20250912C00065000 | 65.00 | 8.75 | 10.15 | 0.00 | 0 | 61 | 66.08% | 0.92 | 0.02 | -0.07 | 0.02 | 0.01 |
| CVS20250912C00066000 | 66.00 | 7.70 | 8.00 | 8.20 | 6 | 60 | 52.91% | 0.93 | 0.02 | -0.04 | 0.01 | 0.01 |
| CVS20250912C00067000 | 67.00 | 6.75 | 7.95 | 6.95 | 6 | 46 | 64.67% | 0.86 | 0.03 | -0.10 | 0.02 | 0.01 |
| CVS20250912C00068000 | 68.00 | 5.80 | 6.10 | 5.58 | 4 | 382 | 37.53% | 0.94 | 0.03 | -0.03 | 0.01 | 0.01 |
| CVS20250912C00069000 | 69.00 | 4.85 | 5.15 | 4.81 | 11 | 99 | 39.40% | 0.89 | 0.05 | -0.05 | 0.02 | 0.01 |
| CVS20250912C00070000 | 70.00 | 3.95 | 4.10 | 3.86 | 42 | 135 | 34.43% | 0.86 | 0.06 | -0.06 | 0.02 | 0.01 |
| CVS20250912C00071000 | 71.00 | 3.05 | 3.25 | 2.88 | 31 | 1,011 | 31.09% | 0.80 | 0.09 | -0.06 | 0.03 | 0.01 |
| CVS20250912C00072000 | 72.00 | 2.21 | 2.46 | 2.26 | 68 | 320 | 31.36% | 0.70 | 0.11 | -0.08 | 0.04 | 0.01 |
| CVS20250912C00073000 | 73.00 | 1.13 | 1.96 | 1.70 | 31 | 5,347 | 30.41% | 0.58 | 0.13 | -0.09 | 0.04 | 0.01 |
| CVS20250912C00074000 | 74.00 | 1.12 | 1.19 | 1.14 | 1,113 | 1,426 | 29.89% | 0.46 | 0.13 | -0.09 | 0.04 | 0.01 |
| CVS20250912C00075000 | 75.00 | 0.73 | 0.76 | 0.75 | 4,948 | 1,327 | 29.58% | 0.33 | 0.12 | -0.08 | 0.04 | 0.00 |
| CVS20250912C00076000 | 76.00 | 0.40 | 0.49 | 0.35 | 427 | 299 | 29.61% | 0.22 | 0.10 | -0.06 | 0.03 | 0.00 |
| CVS20250912C00077000 | 77.00 | 0.05 | 0.32 | 0.24 | 155 | 232 | 30.15% | 0.15 | 0.07 | -0.05 | 0.02 | 0.00 |
| CVS20250912C00078000 | 78.00 | 0.11 | 0.28 | 0.10 | 38 | 16 | 30.54% | 0.09 | 0.05 | -0.03 | 0.02 | 0.00 |
| CVS20250912C00079000 | 79.00 | 0.00 | 0.11 | 0.14 | 13 | 23 | 29.20% | 0.04 | 0.03 | -0.02 | 0.01 | 0.00 |
| CVS20250912C00080000 | 80.00 | 0.00 | 0.36 | 0.08 | 51 | 20 | 36.91% | 0.06 | 0.03 | -0.03 | 0.01 | 0.00 |
| CVS20250912C00081000 | 81.00 | 0.00 | 0.36 | 0.00 | 0 | 18 | 48.48% | 0.08 | 0.03 | -0.05 | 0.02 | 0.00 |
| CVS20250912C00082000 | 82.00 | 0.00 | 0.90 | 0.02 | 20 | 29 | 67.61% | 0.14 | 0.03 | -0.10 | 0.02 | 0.00 |
| CVS20250912C00083000 | 83.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 79.38% | 0.15 | 0.03 | -0.13 | 0.02 | 0.00 |
