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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAA20250919P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 108.23% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| MAA20250919P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 100 | 96.28% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| MAA20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 87.59% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| MAA20250919P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 200 | 76.26% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| MAA20250919P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 65.29% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| MAA20250919P00120000 | 120.00 | 0.00 | 0.10 | 0.00 | 0 | 358 | 47.65% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| MAA20250919P00125000 | 125.00 | 0.00 | 0.30 | 0.00 | 0 | 168 | 45.56% | -0.03 | 0.01 | -0.04 | 0.02 | -0.00 |
| MAA20250919P00130000 | 130.00 | 0.05 | 2.00 | 0.15 | 3 | 257 | 40.44% | -0.07 | 0.01 | -0.06 | 0.03 | -0.00 |
| MAA20250919P00135000 | 135.00 | 0.05 | 0.30 | 0.25 | 2 | 257 | 26.57% | -0.08 | 0.02 | -0.04 | 0.04 | -0.00 |
| MAA20250919P00140000 | 140.00 | 0.35 | 1.10 | 0.60 | 1 | 798 | 23.06% | -0.23 | 0.05 | -0.08 | 0.08 | -0.01 |
| MAA20250919P00145000 | 145.00 | 1.75 | 2.75 | 0.00 | 0 | 55 | 19.06% | -0.57 | 0.08 | -0.09 | 0.10 | -0.02 |
| MAA20250919P00150000 | 150.00 | 5.20 | 6.90 | 0.00 | 0 | 50 | 20.71% | -0.87 | 0.04 | -0.05 | 0.05 | -0.02 |
| MAA20250919P00155000 | 155.00 | 9.50 | 12.00 | 0.00 | 0 | 0 | 45.28% | -0.81 | 0.02 | -0.14 | 0.07 | -0.03 |
| MAA20250919P00160000 | 160.00 | 13.90 | 16.60 | 0.00 | 0 | 0 | 57.07% | -0.84 | 0.02 | -0.16 | 0.06 | -0.03 |
| MAA20250919P00165000 | 165.00 | 18.90 | 22.30 | 0.00 | 0 | 1 | 79.46% | -0.82 | 0.01 | -0.24 | 0.07 | -0.03 |
| MAA20250919P00170000 | 170.00 | 23.80 | 27.40 | 0.00 | 0 | 0 | 90.26% | -0.83 | 0.01 | -0.25 | 0.06 | -0.03 |
| MAA20250919P00175000 | 175.00 | 28.80 | 32.30 | 0.00 | 0 | 0 | 93.20% | -0.87 | 0.01 | -0.22 | 0.05 | -0.03 |
| MAA20250919P00180000 | 180.00 | 33.90 | 37.40 | 0.00 | 0 | 0 | 102.38% | -0.88 | 0.01 | -0.23 | 0.05 | -0.03 |
| MAA20250919P00185000 | 185.00 | 38.80 | 42.40 | 0.00 | 0 | 0 | 85.75% | -0.95 | 0.01 | -0.10 | 0.03 | -0.03 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAA20250919C00095000 | 95.00 | 47.80 | 51.50 | 0.00 | 0 | 0 | 110.12% | 0.99 | 0.00 | -0.03 | 0.01 | 0.03 |
| MAA20250919C00100000 | 100.00 | 42.80 | 46.40 | 0.00 | 0 | 0 | 102.69% | 0.98 | 0.00 | -0.04 | 0.01 | 0.03 |
| MAA20250919C00105000 | 105.00 | 37.80 | 41.50 | 0.00 | 0 | 0 | 94.17% | 0.98 | 0.00 | -0.05 | 0.01 | 0.03 |
| MAA20250919C00110000 | 110.00 | 32.80 | 36.50 | 0.00 | 0 | 0 | 81.66% | 0.98 | 0.00 | -0.04 | 0.01 | 0.03 |
| MAA20250919C00115000 | 115.00 | 27.80 | 31.50 | 0.00 | 0 | 0 | 79.85% | 0.95 | 0.00 | -0.08 | 0.02 | 0.03 |
| MAA20250919C00120000 | 120.00 | 22.80 | 26.50 | 0.00 | 0 | 0 | 57.98% | 0.97 | 0.00 | -0.04 | 0.02 | 0.03 |
| MAA20250919C00125000 | 125.00 | 18.20 | 21.00 | 0.00 | 0 | 1 | 57.79% | 0.93 | 0.01 | -0.08 | 0.03 | 0.03 |
| MAA20250919C00130000 | 130.00 | 12.90 | 16.00 | 0.00 | 0 | 10 | 35.54% | 0.95 | 0.01 | -0.03 | 0.02 | 0.04 |
| MAA20250919C00135000 | 135.00 | 8.30 | 11.10 | 0.00 | 0 | 5 | 34.07% | 0.87 | 0.02 | -0.08 | 0.05 | 0.04 |
| MAA20250919C00140000 | 140.00 | 3.50 | 7.20 | 0.00 | 0 | 56 | 22.76% | 0.77 | 0.05 | -0.08 | 0.08 | 0.03 |
| MAA20250919C00145000 | 145.00 | 0.40 | 3.00 | 1.55 | 9 | 397 | 19.39% | 0.44 | 0.08 | -0.09 | 0.10 | 0.02 |
| MAA20250919C00150000 | 150.00 | 0.00 | 1.30 | 0.40 | 9 | 302 | 18.06% | 0.11 | 0.04 | -0.04 | 0.05 | 0.00 |
| MAA20250919C00155000 | 155.00 | 0.00 | 0.15 | 0.15 | 1 | 59 | 25.86% | 0.06 | 0.02 | -0.03 | 0.03 | 0.00 |
| MAA20250919C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 1,317 | 41.88% | 0.08 | 0.01 | -0.07 | 0.04 | 0.00 |
| MAA20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 23 | 50.93% | 0.07 | 0.01 | -0.07 | 0.03 | 0.00 |
| MAA20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 25 | 76.60% | 0.12 | 0.01 | -0.17 | 0.05 | 0.00 |
| MAA20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 81.42% | 0.10 | 0.01 | -0.15 | 0.04 | 0.00 |
| MAA20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 74.92% | 0.05 | 0.01 | -0.08 | 0.03 | 0.00 |
| MAA20250919C00185000 | 185.00 | 0.00 | 2.10 | 0.00 | 0 | 11 | 82.12% | 0.05 | 0.00 | -0.09 | 0.02 | 0.00 |
| MAA20250919C00190000 | 190.00 | 0.00 | 0.20 | 0.00 | 0 | 1,897 | 72.29% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| MAA20250919C00195000 | 195.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 95.61% | 0.04 | 0.00 | -0.09 | 0.02 | 0.00 |
