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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMR20250912P00123000 | 123.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 62.50% | -0.17 | 0.02 | -0.21 | 0.05 | -0.00 |
| EMR20250912P00124000 | 124.00 | 0.00 | 0.40 | 0.00 | 0 | 1 | 30.10% | -0.04 | 0.02 | -0.03 | 0.02 | -0.00 |
| EMR20250912P00125000 | 125.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 32.71% | -0.08 | 0.03 | -0.06 | 0.03 | -0.00 |
| EMR20250912P00126000 | 126.00 | 0.00 | 0.60 | 0.27 | 1 | 1 | 27.72% | -0.08 | 0.03 | -0.05 | 0.03 | -0.00 |
| EMR20250912P00127000 | 127.00 | 0.00 | 0.85 | 0.25 | 1 | 2 | 27.03% | -0.11 | 0.04 | -0.06 | 0.03 | -0.00 |
| EMR20250912P00128000 | 128.00 | 0.00 | 1.05 | 0.50 | 1 | 4 | 26.24% | -0.14 | 0.05 | -0.08 | 0.04 | -0.00 |
| EMR20250912P00129000 | 129.00 | 0.00 | 1.45 | 0.50 | 2 | 13 | 22.57% | -0.16 | 0.06 | -0.07 | 0.05 | -0.00 |
| EMR20250912P00130000 | 130.00 | 0.00 | 1.25 | 0.00 | 0 | 20 | 23.89% | -0.24 | 0.07 | -0.10 | 0.06 | -0.01 |
| EMR20250912P00131000 | 131.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 22.14% | -0.31 | 0.09 | -0.11 | 0.06 | -0.01 |
| EMR20250912P00132000 | 132.00 | 0.05 | 2.70 | 0.00 | 0 | 12 | 16.25% | -0.37 | 0.13 | -0.09 | 0.07 | -0.01 |
| EMR20250912P00133000 | 133.00 | 1.25 | 2.60 | 0.00 | 0 | 31 | 19.17% | -0.50 | 0.12 | -0.11 | 0.07 | -0.01 |
| EMR20250912P00134000 | 134.00 | 0.55 | 4.20 | 0.00 | 0 | 0 | 24.42% | -0.59 | 0.09 | -0.14 | 0.07 | -0.01 |
| EMR20250912P00135000 | 135.00 | 1.10 | 4.10 | 0.00 | 0 | 10 | 23.67% | -0.69 | 0.09 | -0.13 | 0.06 | -0.01 |
| EMR20250912P00136000 | 136.00 | 2.65 | 5.70 | 0.00 | 0 | 0 | 26.93% | -0.74 | 0.07 | -0.13 | 0.06 | -0.01 |
| EMR20250912P00137000 | 137.00 | 2.75 | 6.60 | 0.00 | 0 | 0 | 29.76% | -0.78 | 0.06 | -0.13 | 0.05 | -0.01 |
| EMR20250912P00138000 | 138.00 | 3.60 | 7.60 | 0.00 | 0 | 0 | 33.51% | -0.80 | 0.05 | -0.14 | 0.05 | -0.01 |
| EMR20250912P00139000 | 139.00 | 4.60 | 8.40 | 0.00 | 0 | 0 | 32.74% | -0.85 | 0.05 | -0.12 | 0.04 | -0.01 |
| EMR20250912P00140000 | 140.00 | 6.40 | 9.40 | 0.00 | 0 | 0 | 41.75% | -0.82 | 0.04 | -0.16 | 0.05 | -0.01 |
| EMR20250912P00141000 | 141.00 | 6.80 | 10.30 | 0.00 | 0 | 0 | 39.21% | -0.87 | 0.04 | -0.13 | 0.04 | -0.01 |
| EMR20250912P00142000 | 142.00 | 7.70 | 11.30 | 0.00 | 0 | 0 | 40.85% | -0.89 | 0.03 | -0.12 | 0.03 | -0.01 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMR20250912C00123000 | 123.00 | 7.70 | 11.50 | 0.00 | 0 | 0 | 63.19% | 0.83 | 0.02 | -0.21 | 0.05 | 0.02 |
| EMR20250912C00124000 | 124.00 | 6.80 | 10.60 | 0.00 | 0 | 0 | 58.99% | 0.82 | 0.02 | -0.21 | 0.05 | 0.02 |
| EMR20250912C00125000 | 125.00 | 6.30 | 8.30 | 0.00 | 0 | 0 | 32.82% | 0.92 | 0.02 | -0.06 | 0.03 | 0.02 |
| EMR20250912C00126000 | 126.00 | 5.60 | 7.50 | 0.00 | 0 | 5 | 37.91% | 0.86 | 0.03 | -0.11 | 0.04 | 0.02 |
| EMR20250912C00127000 | 127.00 | 4.90 | 6.30 | 0.00 | 0 | 0 | 29.22% | 0.88 | 0.04 | -0.08 | 0.04 | 0.02 |
| EMR20250912C00128000 | 128.00 | 3.70 | 5.40 | 0.00 | 0 | 0 | 25.69% | 0.87 | 0.05 | -0.07 | 0.04 | 0.02 |
| EMR20250912C00129000 | 129.00 | 2.80 | 4.80 | 0.00 | 0 | 0 | 30.10% | 0.78 | 0.05 | -0.12 | 0.06 | 0.02 |
| EMR20250912C00130000 | 130.00 | 1.45 | 5.00 | 0.00 | 0 | 8 | 15.47% | 0.87 | 0.08 | -0.04 | 0.04 | 0.02 |
| EMR20250912C00131000 | 131.00 | 1.65 | 4.50 | 0.00 | 0 | 1 | 30.93% | 0.65 | 0.06 | -0.15 | 0.07 | 0.02 |
| EMR20250912C00132000 | 132.00 | 1.45 | 2.35 | 1.50 | 2 | 113 | 19.72% | 0.62 | 0.10 | -0.10 | 0.07 | 0.02 |
| EMR20250912C00133000 | 133.00 | 0.95 | 1.50 | 1.05 | 57 | 4 | 17.59% | 0.52 | 0.12 | -0.10 | 0.07 | 0.01 |
| EMR20250912C00134000 | 134.00 | 0.60 | 1.20 | 0.00 | 0 | 18 | 24.66% | 0.43 | 0.09 | -0.13 | 0.07 | 0.01 |
| EMR20250912C00135000 | 135.00 | 0.00 | 2.55 | 0.00 | 0 | 3 | 27.90% | 0.36 | 0.07 | -0.14 | 0.07 | 0.01 |
| EMR20250912C00136000 | 136.00 | 0.00 | 0.45 | 0.00 | 0 | 25 | 17.36% | 0.19 | 0.08 | -0.06 | 0.05 | 0.00 |
| EMR20250912C00137000 | 137.00 | 0.00 | 0.85 | 0.00 | 0 | 9 | 19.16% | 0.14 | 0.06 | -0.06 | 0.04 | 0.00 |
| EMR20250912C00138000 | 138.00 | 0.00 | 2.40 | 0.00 | 0 | 4 | 40.65% | 0.27 | 0.04 | -0.18 | 0.06 | 0.01 |
| EMR20250912C00139000 | 139.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 35.15% | 0.19 | 0.04 | -0.13 | 0.05 | 0.00 |
| EMR20250912C00140000 | 140.00 | 0.00 | 2.20 | 0.00 | 0 | 7 | 46.77% | 0.23 | 0.04 | -0.19 | 0.06 | 0.01 |
| EMR20250912C00141000 | 141.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 42.01% | 0.17 | 0.03 | -0.14 | 0.05 | 0.00 |
| EMR20250912C00142000 | 142.00 | 0.00 | 1.55 | 0.00 | 0 | 5 | 45.28% | 0.16 | 0.03 | -0.14 | 0.05 | 0.00 |
