انتهاء الصلاحية
Calls
لتاريخ السوق September 05, 2025
Puts
لتاريخ السوق September 05, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MPC20250919C00130000 | 130.00 | 49.90 | 51.20 | 0.00 | 0 | 4 | 61.59% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| MPC20250919C00135000 | 135.00 | 44.90 | 46.20 | 0.00 | 0 | 0 | 74.70% | 0.98 | 0.00 | -0.04 | 0.02 | 0.05 |
| MPC20250919C00140000 | 140.00 | 38.50 | 40.80 | 39.60 | 1 | 176 | 72.71% | 0.97 | 0.00 | -0.06 | 0.03 | 0.05 |
| MPC20250919C00145000 | 145.00 | 35.40 | 35.80 | 35.40 | 5 | 180 | 51.46% | 0.99 | 0.00 | -0.02 | 0.01 | 0.06 |
| MPC20250919C00150000 | 150.00 | 30.50 | 31.10 | 28.77 | 1 | 615 | 49.43% | 0.97 | 0.00 | -0.03 | 0.02 | 0.06 |
| MPC20250919C00155000 | 155.00 | 25.50 | 26.00 | 23.77 | 2 | 543 | 36.17% | 0.98 | 0.00 | -0.01 | 0.01 | 0.06 |
| MPC20250919C00160000 | 160.00 | 20.60 | 21.10 | 19.10 | 1 | 258 | 33.64% | 0.96 | 0.01 | -0.03 | 0.03 | 0.06 |
| MPC20250919C00165000 | 165.00 | 15.80 | 16.20 | 14.47 | 6 | 438 | 32.90% | 0.91 | 0.01 | -0.06 | 0.06 | 0.06 |
| MPC20250919C00170000 | 170.00 | 11.20 | 11.70 | 0.00 | 0 | 735 | 29.89% | 0.84 | 0.02 | -0.09 | 0.09 | 0.05 |
| MPC20250919C00175000 | 175.00 | 7.10 | 7.40 | 7.20 | 15 | 2,098 | 27.13% | 0.71 | 0.04 | -0.12 | 0.12 | 0.05 |
| MPC20250919C00180000 | 180.00 | 3.80 | 4.10 | 4.06 | 7 | 1,787 | 26.07% | 0.51 | 0.04 | -0.13 | 0.14 | 0.03 |
| MPC20250919C00185000 | 185.00 | 1.60 | 1.95 | 1.60 | 24 | 671 | 25.81% | 0.30 | 0.04 | -0.11 | 0.12 | 0.02 |
| MPC20250919C00190000 | 190.00 | 0.55 | 0.75 | 0.65 | 5 | 2,038 | 24.19% | 0.13 | 0.03 | -0.06 | 0.08 | 0.01 |
| MPC20250919C00195000 | 195.00 | 0.00 | 0.30 | 0.00 | 0 | 575 | 23.81% | 0.05 | 0.01 | -0.03 | 0.04 | 0.00 |
| MPC20250919C00200000 | 200.00 | 0.00 | 0.25 | 0.05 | 1 | 1,170 | 28.74% | 0.03 | 0.01 | -0.03 | 0.03 | 0.00 |
| MPC20250919C00210000 | 210.00 | 0.00 | 1.20 | 0.00 | 0 | 1,549 | 50.79% | 0.07 | 0.01 | -0.08 | 0.05 | 0.00 |
| MPC20250919C00220000 | 220.00 | 0.00 | 0.60 | 0.00 | 0 | 15 | 49.03% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| MPC20250919C00230000 | 230.00 | 0.00 | 2.00 | 0.00 | 0 | 5 | 72.76% | 0.05 | 0.00 | -0.09 | 0.04 | 0.00 |
| MPC20250919C00240000 | 240.00 | 0.00 | 0.50 | 0.00 | 0 | 4 | 73.44% | 0.03 | 0.00 | -0.05 | 0.02 | 0.00 |
| MPC20250919C00250000 | 250.00 | 0.00 | 1.45 | 0.00 | 0 | 46 | 91.72% | 0.04 | 0.00 | -0.10 | 0.03 | 0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MPC20250919P00130000 | 130.00 | 0.00 | 1.95 | 0.00 | 0 | 127 | 100.88% | -0.04 | 0.00 | -0.11 | 0.03 | -0.00 |
| MPC20250919P00135000 | 135.00 | 0.00 | 1.55 | 0.00 | 0 | 256 | 92.56% | -0.05 | 0.00 | -0.11 | 0.04 | -0.00 |
| MPC20250919P00140000 | 140.00 | 0.00 | 0.20 | 0.00 | 0 | 353 | 59.37% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| MPC20250919P00145000 | 145.00 | 0.05 | 0.20 | 0.11 | 3 | 4,592 | 52.08% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| MPC20250919P00150000 | 150.00 | 0.10 | 0.20 | 0.17 | 1 | 639 | 47.82% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| MPC20250919P00155000 | 155.00 | 0.15 | 0.25 | 0.16 | 19 | 710 | 42.49% | -0.03 | 0.00 | -0.04 | 0.03 | -0.00 |
| MPC20250919P00160000 | 160.00 | 0.25 | 0.45 | 0.00 | 0 | 694 | 37.82% | -0.05 | 0.01 | -0.05 | 0.04 | -0.00 |
| MPC20250919P00165000 | 165.00 | 0.35 | 0.55 | 0.55 | 1 | 746 | 33.23% | -0.09 | 0.01 | -0.06 | 0.06 | -0.01 |
| MPC20250919P00170000 | 170.00 | 0.75 | 0.90 | 0.85 | 19 | 1,028 | 29.90% | -0.16 | 0.02 | -0.09 | 0.09 | -0.01 |
| MPC20250919P00175000 | 175.00 | 1.60 | 1.75 | 1.96 | 326 | 354 | 27.79% | -0.30 | 0.04 | -0.12 | 0.12 | -0.02 |
| MPC20250919P00180000 | 180.00 | 3.30 | 3.60 | 4.45 | 14 | 72 | 26.80% | -0.49 | 0.04 | -0.14 | 0.14 | -0.03 |
| MPC20250919P00185000 | 185.00 | 6.10 | 6.40 | 0.00 | 0 | 73 | 26.11% | -0.70 | 0.04 | -0.12 | 0.12 | -0.04 |
| MPC20250919P00190000 | 190.00 | 9.90 | 10.30 | 0.00 | 0 | 2 | 25.46% | -0.87 | 0.03 | -0.07 | 0.08 | -0.04 |
| MPC20250919P00195000 | 195.00 | 14.10 | 15.10 | 0.00 | 0 | 4 | 34.09% | -0.89 | 0.02 | -0.09 | 0.07 | -0.04 |
| MPC20250919P00200000 | 200.00 | 19.00 | 20.10 | 0.00 | 0 | 0 | 34.06% | -0.95 | 0.01 | -0.05 | 0.04 | -0.03 |
| MPC20250919P00210000 | 210.00 | 29.10 | 30.10 | 0.00 | 0 | 0 | 56.68% | -0.91 | 0.01 | -0.11 | 0.06 | -0.04 |
| MPC20250919P00220000 | 220.00 | 39.00 | 40.30 | 0.00 | 0 | 0 | 56.72% | -0.97 | 0.00 | -0.06 | 0.03 | -0.03 |
| MPC20250919P00230000 | 230.00 | 49.00 | 50.30 | 0.00 | 0 | 0 | 82.52% | -0.93 | 0.01 | -0.14 | 0.05 | -0.04 |
| MPC20250919P00240000 | 240.00 | 59.10 | 60.40 | 0.00 | 0 | 0 | 76.13% | -0.97 | 0.00 | -0.06 | 0.02 | -0.03 |
| MPC20250919P00250000 | 250.00 | 69.00 | 70.40 | 0.00 | 0 | 0 | 91.58% | -0.96 | 0.00 | -0.09 | 0.03 | -0.04 |
