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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MMC20250919P00155000 | 155.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 86.83% | -0.05 | 0.00 | -0.11 | 0.04 | -0.00 |
| MMC20250919P00160000 | 160.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 78.52% | -0.05 | 0.00 | -0.11 | 0.04 | -0.00 |
| MMC20250919P00165000 | 165.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 70.36% | -0.05 | 0.00 | -0.11 | 0.04 | -0.00 |
| MMC20250919P00170000 | 170.00 | 0.00 | 1.55 | 0.00 | 0 | 2 | 62.32% | -0.06 | 0.00 | -0.10 | 0.05 | -0.00 |
| MMC20250919P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 55.31% | -0.07 | 0.01 | -0.11 | 0.06 | -0.01 |
| MMC20250919P00180000 | 180.00 | 0.00 | 1.40 | 0.00 | 0 | 42 | 45.13% | -0.07 | 0.01 | -0.09 | 0.06 | -0.01 |
| MMC20250919P00185000 | 185.00 | 0.00 | 1.70 | 0.00 | 0 | 14 | 39.64% | -0.10 | 0.01 | -0.10 | 0.07 | -0.01 |
| MMC20250919P00190000 | 190.00 | 0.25 | 0.60 | 0.00 | 0 | 1,488 | 27.67% | -0.09 | 0.01 | -0.06 | 0.07 | -0.01 |
| MMC20250919P00195000 | 195.00 | 0.00 | 1.30 | 0.00 | 0 | 485 | 24.03% | -0.17 | 0.03 | -0.08 | 0.10 | -0.01 |
| MMC20250919P00200000 | 200.00 | 1.10 | 2.20 | 1.51 | 2 | 295 | 20.64% | -0.31 | 0.04 | -0.10 | 0.14 | -0.02 |
| MMC20250919P00210000 | 210.00 | 5.40 | 7.80 | 0.00 | 0 | 400 | 11.97% | -0.90 | 0.04 | -0.03 | 0.08 | -0.04 |
| MMC20250919P00220000 | 220.00 | 14.70 | 17.40 | 0.00 | 0 | 42 | 36.99% | -0.84 | 0.02 | -0.13 | 0.10 | -0.05 |
| MMC20250919P00230000 | 230.00 | 24.80 | 27.30 | 0.00 | 0 | 0 | 51.93% | -0.87 | 0.01 | -0.15 | 0.08 | -0.05 |
| MMC20250919P00240000 | 240.00 | 35.10 | 37.80 | 0.00 | 0 | 0 | 47.03% | -0.96 | 0.01 | -0.06 | 0.04 | -0.04 |
| MMC20250919P00250000 | 250.00 | 44.80 | 47.70 | 0.00 | 0 | 0 | 46.05% | -0.99 | 0.00 | -0.02 | 0.01 | -0.02 |
| MMC20250919P00260000 | 260.00 | 54.90 | 58.00 | 0.00 | 0 | 0 | 68.68% | -0.96 | 0.00 | -0.08 | 0.03 | -0.05 |
| MMC20250919P00270000 | 270.00 | 64.40 | 68.00 | 0.00 | 0 | 0 | 77.31% | -0.96 | 0.00 | -0.08 | 0.03 | -0.05 |
| MMC20250919P00280000 | 280.00 | 74.40 | 77.90 | 0.00 | 0 | 0 | 68.33% | -0.99 | 0.00 | -0.02 | 0.01 | -0.02 |
| MMC20250919P00290000 | 290.00 | 84.70 | 88.00 | 0.00 | 0 | 0 | 89.25% | -0.97 | 0.00 | -0.07 | 0.02 | -0.04 |
| MMC20250919P00300000 | 300.00 | 94.80 | 98.40 | 0.00 | 0 | 0 | 93.97% | -0.98 | 0.00 | -0.06 | 0.02 | -0.04 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MMC20250919C00155000 | 155.00 | 47.00 | 50.90 | 0.00 | 0 | 1 | 76.89% | 0.97 | 0.00 | -0.06 | 0.03 | 0.05 |
| MMC20250919C00160000 | 160.00 | 42.30 | 46.00 | 0.00 | 0 | 0 | 65.13% | 0.97 | 0.00 | -0.05 | 0.02 | 0.06 |
| MMC20250919C00165000 | 165.00 | 37.40 | 40.90 | 0.00 | 0 | 1 | 64.43% | 0.96 | 0.00 | -0.07 | 0.04 | 0.06 |
| MMC20250919C00170000 | 170.00 | 32.00 | 35.90 | 0.00 | 0 | 1 | 57.95% | 0.95 | 0.00 | -0.08 | 0.04 | 0.06 |
| MMC20250919C00175000 | 175.00 | 28.10 | 31.00 | 0.00 | 0 | 0 | 53.30% | 0.93 | 0.01 | -0.09 | 0.05 | 0.06 |
| MMC20250919C00180000 | 180.00 | 22.40 | 26.00 | 0.00 | 0 | 1 | 44.49% | 0.93 | 0.01 | -0.08 | 0.05 | 0.06 |
| MMC20250919C00185000 | 185.00 | 17.80 | 21.10 | 0.00 | 0 | 2 | 37.45% | 0.91 | 0.01 | -0.08 | 0.06 | 0.06 |
| MMC20250919C00190000 | 190.00 | 13.50 | 15.70 | 0.00 | 0 | 0 | 30.73% | 0.88 | 0.02 | -0.08 | 0.08 | 0.06 |
| MMC20250919C00195000 | 195.00 | 8.90 | 10.80 | 10.00 | 3 | 9 | 24.42% | 0.83 | 0.03 | -0.09 | 0.10 | 0.06 |
| MMC20250919C00200000 | 200.00 | 4.10 | 6.60 | 0.00 | 0 | 107 | 18.70% | 0.71 | 0.05 | -0.09 | 0.14 | 0.05 |
| MMC20250919C00210000 | 210.00 | 0.55 | 1.35 | 0.95 | 3 | 1,032 | 19.16% | 0.23 | 0.04 | -0.08 | 0.12 | 0.02 |
| MMC20250919C00220000 | 220.00 | 0.00 | 0.20 | 0.20 | 3 | 1,175 | 20.63% | 0.03 | 0.01 | -0.02 | 0.03 | 0.00 |
| MMC20250919C00230000 | 230.00 | 0.00 | 0.25 | 0.20 | 1 | 154 | 31.31% | 0.03 | 0.00 | -0.03 | 0.03 | 0.00 |
| MMC20250919C00240000 | 240.00 | 0.00 | 0.45 | 0.04 | 2 | 447 | 39.03% | 0.02 | 0.00 | -0.02 | 0.02 | 0.00 |
| MMC20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 123 | 72.27% | 0.09 | 0.01 | -0.16 | 0.06 | 0.01 |
| MMC20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 106 | 82.40% | 0.08 | 0.00 | -0.17 | 0.06 | 0.01 |
| MMC20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 91.86% | 0.07 | 0.00 | -0.17 | 0.06 | 0.01 |
| MMC20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 11 | 100.75% | 0.07 | 0.00 | -0.18 | 0.05 | 0.00 |
| MMC20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 109.16% | 0.06 | 0.00 | -0.18 | 0.05 | 0.00 |
| MMC20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 117.12% | 0.06 | 0.00 | -0.19 | 0.05 | 0.00 |
