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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTAI20250912P00142000 | 142.00 | 0.00 | 3.00 | 0.00 | 0 | 2,410 | 68.19% | -0.18 | 0.02 | -0.28 | 0.06 | -0.01 |
| FTAI20250912P00143000 | 143.00 | 0.00 | 3.10 | 0.00 | 0 | 10 | 65.35% | -0.19 | 0.02 | -0.27 | 0.06 | -0.01 |
| FTAI20250912P00144000 | 144.00 | 0.00 | 3.20 | 0.00 | 0 | 457 | 63.25% | -0.21 | 0.02 | -0.28 | 0.06 | -0.01 |
| FTAI20250912P00145000 | 145.00 | 0.00 | 3.40 | 0.66 | 500 | 4 | 60.20% | -0.22 | 0.02 | -0.28 | 0.06 | -0.01 |
| FTAI20250912P00146000 | 146.00 | 0.00 | 3.50 | 1.15 | 1 | 13 | 57.80% | -0.24 | 0.03 | -0.28 | 0.07 | -0.01 |
| FTAI20250912P00147000 | 147.00 | 0.00 | 3.70 | 0.85 | 1 | 2 | 54.52% | -0.26 | 0.03 | -0.27 | 0.07 | -0.01 |
| FTAI20250912P00148000 | 148.00 | 0.00 | 3.90 | 0.00 | 0 | 10 | 51.81% | -0.28 | 0.03 | -0.27 | 0.07 | -0.01 |
| FTAI20250912P00149000 | 149.00 | 1.05 | 4.20 | 1.57 | 501 | 2 | 46.87% | -0.29 | 0.03 | -0.25 | 0.07 | -0.01 |
| FTAI20250912P00150000 | 150.00 | 0.00 | 4.40 | 1.85 | 5 | 7 | 47.09% | -0.33 | 0.04 | -0.27 | 0.08 | -0.01 |
| FTAI20250912P00152500 | 152.50 | 0.50 | 5.30 | 3.00 | 149 | 4 | 41.06% | -0.42 | 0.04 | -0.25 | 0.08 | -0.01 |
| FTAI20250912P00155000 | 155.00 | 1.85 | 6.50 | 3.90 | 7 | 16 | 41.15% | -0.53 | 0.05 | -0.26 | 0.08 | -0.01 |
| FTAI20250912P00157500 | 157.50 | 3.40 | 8.00 | 0.00 | 0 | 1 | 42.75% | -0.63 | 0.04 | -0.25 | 0.08 | -0.02 |
| FTAI20250912P00160000 | 160.00 | 5.20 | 9.90 | 6.46 | 3 | 0 | 35.92% | -0.77 | 0.04 | -0.17 | 0.06 | -0.02 |
| FTAI20250912P00162500 | 162.50 | 7.20 | 11.90 | 0.00 | 0 | 0 | 38.45% | -0.84 | 0.03 | -0.15 | 0.05 | -0.02 |
| FTAI20250912P00165000 | 165.00 | 9.50 | 13.70 | 0.00 | 0 | 0 | 48.42% | -0.84 | 0.02 | -0.18 | 0.05 | -0.02 |
| FTAI20250912P00167500 | 167.50 | 12.10 | 16.20 | 0.00 | 0 | 0 | 51.92% | -0.87 | 0.02 | -0.17 | 0.04 | -0.02 |
| FTAI20250912P00170000 | 170.00 | 14.00 | 18.60 | 0.00 | 0 | 0 | 46.08% | -0.94 | 0.01 | -0.09 | 0.02 | -0.01 |
| FTAI20250912P00172500 | 172.50 | 16.50 | 20.70 | 0.00 | 0 | 0 | 45.82% | -0.97 | 0.01 | -0.06 | 0.01 | -0.01 |
| FTAI20250912P00175000 | 175.00 | 19.00 | 22.90 | 0.00 | 0 | 0 | 44.90% | -0.99 | 0.01 | -0.03 | 0.01 | -0.00 |
| FTAI20250912P00177500 | 177.50 | 21.40 | 25.50 | 0.00 | 0 | 0 | 98.84% | -0.83 | 0.01 | -0.38 | 0.05 | -0.02 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTAI20250912C00142000 | 142.00 | 11.10 | 14.80 | 0.00 | 0 | 1 | 53.75% | 0.87 | 0.02 | -0.17 | 0.05 | 0.02 |
| FTAI20250912C00143000 | 143.00 | 10.00 | 13.90 | 0.00 | 0 | 0 | 51.56% | 0.86 | 0.02 | -0.17 | 0.05 | 0.02 |
| FTAI20250912C00144000 | 144.00 | 9.10 | 13.20 | 0.00 | 0 | 2 | 49.23% | 0.85 | 0.02 | -0.17 | 0.05 | 0.02 |
| FTAI20250912C00145000 | 145.00 | 8.00 | 12.10 | 0.00 | 0 | 6 | 48.63% | 0.82 | 0.02 | -0.19 | 0.06 | 0.02 |
| FTAI20250912C00146000 | 146.00 | 7.50 | 11.50 | 0.00 | 0 | 3 | 50.95% | 0.79 | 0.03 | -0.23 | 0.06 | 0.02 |
| FTAI20250912C00147000 | 147.00 | 6.50 | 10.70 | 0.00 | 0 | 8 | 49.45% | 0.76 | 0.03 | -0.23 | 0.07 | 0.02 |
| FTAI20250912C00148000 | 148.00 | 5.50 | 9.90 | 0.00 | 0 | 30 | 46.22% | 0.74 | 0.03 | -0.23 | 0.07 | 0.02 |
| FTAI20250912C00149000 | 149.00 | 4.70 | 9.00 | 0.00 | 0 | 14 | 49.70% | 0.70 | 0.03 | -0.27 | 0.07 | 0.02 |
| FTAI20250912C00150000 | 150.00 | 4.00 | 8.50 | 6.80 | 111 | 19 | 45.90% | 0.67 | 0.04 | -0.26 | 0.08 | 0.02 |
| FTAI20250912C00152500 | 152.50 | 2.10 | 6.80 | 4.67 | 200 | 50 | 46.27% | 0.58 | 0.04 | -0.28 | 0.08 | 0.02 |
| FTAI20250912C00155000 | 155.00 | 1.95 | 3.80 | 3.78 | 36 | 151 | 43.06% | 0.47 | 0.04 | -0.27 | 0.09 | 0.01 |
| FTAI20250912C00157500 | 157.50 | 0.05 | 4.90 | 2.40 | 172 | 35 | 43.27% | 0.37 | 0.04 | -0.26 | 0.08 | 0.01 |
| FTAI20250912C00160000 | 160.00 | 0.00 | 4.10 | 1.93 | 53 | 222 | 50.43% | 0.31 | 0.03 | -0.28 | 0.08 | 0.01 |
| FTAI20250912C00162500 | 162.50 | 0.00 | 3.60 | 1.05 | 1 | 4 | 55.18% | 0.26 | 0.03 | -0.27 | 0.07 | 0.01 |
| FTAI20250912C00165000 | 165.00 | 0.00 | 3.20 | 0.00 | 0 | 24 | 60.22% | 0.22 | 0.02 | -0.27 | 0.06 | 0.01 |
| FTAI20250912C00167500 | 167.50 | 0.00 | 2.90 | 0.00 | 0 | 50 | 66.04% | 0.20 | 0.02 | -0.28 | 0.06 | 0.01 |
| FTAI20250912C00170000 | 170.00 | 0.00 | 2.60 | 0.00 | 0 | 2 | 54.96% | 0.11 | 0.02 | -0.15 | 0.04 | 0.00 |
| FTAI20250912C00172500 | 172.50 | 0.00 | 2.65 | 0.00 | 0 | 0 | 76.98% | 0.16 | 0.01 | -0.28 | 0.05 | 0.00 |
| FTAI20250912C00175000 | 175.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 72.91% | 0.12 | 0.01 | -0.21 | 0.04 | 0.00 |
| FTAI20250912C00177500 | 177.50 | 0.00 | 2.20 | 0.00 | 0 | 0 | 77.97% | 0.11 | 0.01 | -0.21 | 0.04 | 0.00 |
