انتهاء الصلاحية
Puts
لتاريخ السوق September 08, 2025
Calls
لتاريخ السوق September 08, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FN20250919P00270000 | 270.00 | 0.25 | 1.40 | 0.00 | 0 | 105 | 100.31% | -0.03 | 0.00 | -0.18 | 0.04 | -0.00 |
| FN20250919P00280000 | 280.00 | 0.25 | 1.70 | 0.00 | 0 | 84 | 91.91% | -0.04 | 0.00 | -0.19 | 0.05 | -0.00 |
| FN20250919P00290000 | 290.00 | 0.10 | 1.85 | 0.00 | 0 | 52 | 82.14% | -0.04 | 0.00 | -0.19 | 0.05 | -0.00 |
| FN20250919P00300000 | 300.00 | 0.15 | 1.95 | 0.58 | 1 | 322 | 76.51% | -0.05 | 0.00 | -0.22 | 0.07 | -0.01 |
| FN20250919P00310000 | 310.00 | 0.40 | 2.90 | 1.00 | 5 | 102 | 66.00% | -0.06 | 0.00 | -0.21 | 0.07 | -0.01 |
| FN20250919P00320000 | 320.00 | 0.75 | 2.00 | 1.33 | 1 | 914 | 60.11% | -0.08 | 0.00 | -0.25 | 0.09 | -0.01 |
| FN20250919P00330000 | 330.00 | 1.45 | 2.75 | 2.81 | 1 | 32 | 57.41% | -0.12 | 0.01 | -0.33 | 0.13 | -0.01 |
| FN20250919P00340000 | 340.00 | 2.60 | 4.30 | 4.00 | 1 | 925 | 55.00% | -0.18 | 0.01 | -0.42 | 0.17 | -0.02 |
| FN20250919P00350000 | 350.00 | 4.30 | 6.60 | 5.40 | 7 | 23 | 53.61% | -0.27 | 0.01 | -0.52 | 0.21 | -0.03 |
| FN20250919P00360000 | 360.00 | 7.30 | 9.70 | 9.42 | 3 | 6 | 53.16% | -0.37 | 0.01 | -0.60 | 0.24 | -0.04 |
| FN20250919P00370000 | 370.00 | 10.60 | 14.30 | 12.60 | 3 | 13 | 51.40% | -0.49 | 0.01 | -0.61 | 0.26 | -0.05 |
| FN20250919P00380000 | 380.00 | 16.10 | 19.60 | 18.50 | 3 | 1 | 52.21% | -0.60 | 0.01 | -0.60 | 0.25 | -0.06 |
| FN20250919P00390000 | 390.00 | 23.50 | 26.40 | 0.00 | 0 | 0 | 50.74% | -0.71 | 0.01 | -0.51 | 0.22 | -0.07 |
| FN20250919P00400000 | 400.00 | 31.30 | 34.30 | 0.00 | 0 | 59 | 50.87% | -0.80 | 0.01 | -0.41 | 0.18 | -0.07 |
| FN20250919P00410000 | 410.00 | 39.90 | 43.10 | 0.00 | 0 | 0 | 51.94% | -0.87 | 0.01 | -0.32 | 0.14 | -0.07 |
| FN20250919P00420000 | 420.00 | 49.10 | 52.10 | 0.00 | 0 | 0 | 53.97% | -0.91 | 0.00 | -0.26 | 0.11 | -0.07 |
| FN20250919P00430000 | 430.00 | 58.60 | 61.60 | 0.00 | 0 | 0 | 53.95% | -0.94 | 0.00 | -0.17 | 0.07 | -0.06 |
| FN20250919P00440000 | 440.00 | 67.00 | 71.00 | 0.00 | 0 | 0 | 58.68% | -0.95 | 0.00 | -0.16 | 0.06 | -0.06 |
| FN20250919P00450000 | 450.00 | 77.00 | 81.20 | 0.00 | 0 | 0 | 63.73% | -0.96 | 0.00 | -0.15 | 0.05 | -0.06 |
| FN20250919P00460000 | 460.00 | 87.20 | 91.50 | 0.00 | 0 | 0 | 63.28% | -0.98 | 0.00 | -0.10 | 0.03 | -0.04 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FN20250919C00270000 | 270.00 | 99.40 | 102.50 | 0.00 | 0 | 3 | 71.85% | 0.99 | 0.00 | -0.01 | 0.01 | 0.08 |
| FN20250919C00280000 | 280.00 | 89.70 | 93.10 | 88.60 | 6 | 84 | 67.77% | 0.99 | 0.00 | -0.03 | 0.01 | 0.08 |
| FN20250919C00290000 | 290.00 | 79.90 | 83.30 | 78.80 | 11 | 581 | 53.87% | 1.00 | 0.00 | -0.01 | 0.01 | 0.09 |
| FN20250919C00300000 | 300.00 | 70.00 | 73.30 | 76.82 | 5 | 260 | 59.68% | 0.98 | 0.00 | -0.07 | 0.03 | 0.09 |
| FN20250919C00310000 | 310.00 | 60.40 | 63.40 | 0.00 | 0 | 23 | 65.53% | 0.94 | 0.00 | -0.20 | 0.07 | 0.09 |
| FN20250919C00320000 | 320.00 | 50.70 | 53.70 | 51.70 | 5 | 33 | 59.87% | 0.92 | 0.00 | -0.24 | 0.09 | 0.09 |
| FN20250919C00330000 | 330.00 | 41.70 | 44.50 | 41.00 | 1 | 37 | 57.52% | 0.88 | 0.01 | -0.32 | 0.13 | 0.09 |
| FN20250919C00340000 | 340.00 | 33.10 | 35.80 | 34.52 | 233 | 321 | 52.89% | 0.83 | 0.01 | -0.39 | 0.16 | 0.08 |
| FN20250919C00350000 | 350.00 | 25.50 | 27.50 | 0.00 | 0 | 100 | 51.28% | 0.74 | 0.01 | -0.48 | 0.21 | 0.08 |
| FN20250919C00360000 | 360.00 | 18.40 | 20.90 | 18.30 | 4 | 97 | 51.95% | 0.63 | 0.01 | -0.58 | 0.24 | 0.06 |
| FN20250919C00370000 | 370.00 | 13.20 | 14.30 | 13.67 | 21 | 38 | 51.21% | 0.51 | 0.01 | -0.61 | 0.26 | 0.05 |
| FN20250919C00380000 | 380.00 | 8.70 | 9.80 | 8.60 | 33 | 60 | 52.61% | 0.40 | 0.01 | -0.60 | 0.25 | 0.04 |
| FN20250919C00390000 | 390.00 | 5.40 | 6.50 | 7.41 | 2 | 261 | 49.88% | 0.28 | 0.01 | -0.50 | 0.22 | 0.03 |
| FN20250919C00400000 | 400.00 | 3.10 | 4.00 | 3.20 | 18 | 151 | 50.41% | 0.20 | 0.01 | -0.41 | 0.18 | 0.02 |
| FN20250919C00410000 | 410.00 | 1.65 | 3.10 | 0.00 | 0 | 50 | 52.65% | 0.14 | 0.01 | -0.34 | 0.14 | 0.01 |
| FN20250919C00420000 | 420.00 | 0.95 | 1.90 | 1.26 | 1 | 57 | 52.44% | 0.09 | 0.00 | -0.24 | 0.10 | 0.01 |
| FN20250919C00430000 | 430.00 | 0.00 | 2.00 | 0.66 | 1 | 46 | 52.10% | 0.05 | 0.00 | -0.15 | 0.07 | 0.01 |
| FN20250919C00440000 | 440.00 | 0.00 | 2.30 | 0.00 | 0 | 9 | 55.27% | 0.04 | 0.00 | -0.13 | 0.06 | 0.00 |
| FN20250919C00450000 | 450.00 | 0.00 | 0.50 | 0.10 | 1 | 45 | 56.36% | 0.03 | 0.00 | -0.09 | 0.04 | 0.00 |
| FN20250919C00460000 | 460.00 | 0.05 | 1.30 | 0.05 | 1 | 34 | 64.76% | 0.03 | 0.00 | -0.12 | 0.04 | 0.00 |
