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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MS20250912P00139000 | 139.00 | 0.15 | 0.20 | 0.00 | 0 | 45 | 31.22% | -0.06 | 0.02 | -0.05 | 0.03 | -0.00 |
| MS20250912P00140000 | 140.00 | 0.19 | 0.24 | 0.21 | 18 | 210 | 30.11% | -0.08 | 0.02 | -0.06 | 0.03 | -0.00 |
| MS20250912P00141000 | 141.00 | 0.25 | 0.29 | 0.27 | 19 | 39 | 28.63% | -0.10 | 0.03 | -0.07 | 0.04 | -0.00 |
| MS20250912P00142000 | 142.00 | 0.32 | 0.37 | 0.36 | 811 | 204 | 27.47% | -0.12 | 0.04 | -0.08 | 0.04 | -0.00 |
| MS20250912P00143000 | 143.00 | 0.42 | 0.49 | 0.45 | 369 | 81 | 26.61% | -0.15 | 0.04 | -0.09 | 0.05 | -0.00 |
| MS20250912P00144000 | 144.00 | 0.55 | 0.65 | 0.59 | 18 | 60 | 25.72% | -0.19 | 0.05 | -0.10 | 0.06 | -0.01 |
| MS20250912P00145000 | 145.00 | 0.75 | 0.82 | 0.80 | 768 | 217 | 24.92% | -0.25 | 0.06 | -0.12 | 0.07 | -0.01 |
| MS20250912P00146000 | 146.00 | 0.98 | 1.07 | 1.03 | 814 | 252 | 24.24% | -0.31 | 0.07 | -0.13 | 0.07 | -0.01 |
| MS20250912P00147000 | 147.00 | 1.32 | 1.43 | 1.27 | 94 | 110 | 23.65% | -0.38 | 0.08 | -0.14 | 0.08 | -0.01 |
| MS20250912P00148000 | 148.00 | 1.71 | 1.89 | 1.71 | 58 | 87 | 23.08% | -0.46 | 0.08 | -0.14 | 0.08 | -0.01 |
| MS20250912P00149000 | 149.00 | 2.19 | 2.39 | 2.11 | 120 | 232 | 22.53% | -0.55 | 0.09 | -0.14 | 0.08 | -0.01 |
| MS20250912P00150000 | 150.00 | 2.77 | 2.88 | 2.75 | 158 | 254 | 22.02% | -0.63 | 0.08 | -0.13 | 0.08 | -0.01 |
| MS20250912P00152500 | 152.50 | 4.55 | 4.95 | 4.50 | 42 | 29 | 21.24% | -0.82 | 0.06 | -0.09 | 0.05 | -0.02 |
| MS20250912P00155000 | 155.00 | 6.45 | 8.05 | 8.31 | 1 | 39 | 23.58% | -0.91 | 0.04 | -0.06 | 0.03 | -0.01 |
| MS20250912P00157500 | 157.50 | 8.90 | 11.05 | 0.00 | 0 | 2 | 45.29% | -0.82 | 0.03 | -0.18 | 0.05 | -0.02 |
| MS20250912P00160000 | 160.00 | 11.40 | 13.60 | 0.00 | 0 | 0 | 53.15% | -0.84 | 0.02 | -0.19 | 0.05 | -0.02 |
| MS20250912P00162500 | 162.50 | 13.85 | 16.10 | 0.00 | 0 | 0 | 59.61% | -0.86 | 0.02 | -0.20 | 0.05 | -0.02 |
| MS20250912P00165000 | 165.00 | 16.35 | 18.60 | 0.00 | 0 | 0 | 65.67% | -0.87 | 0.02 | -0.20 | 0.04 | -0.02 |
| MS20250912P00167500 | 167.50 | 18.85 | 21.10 | 0.00 | 0 | 0 | 72.00% | -0.88 | 0.01 | -0.21 | 0.04 | -0.02 |
| MS20250912P00170000 | 170.00 | 21.35 | 23.60 | 0.00 | 0 | 0 | 78.73% | -0.88 | 0.01 | -0.22 | 0.04 | -0.02 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MS20250912C00139000 | 139.00 | 9.20 | 10.20 | 10.10 | 1 | 16 | 32.98% | 0.93 | 0.02 | -0.06 | 0.03 | 0.02 |
| MS20250912C00140000 | 140.00 | 8.25 | 9.05 | 7.46 | 1 | 19 | 33.20% | 0.90 | 0.03 | -0.08 | 0.04 | 0.02 |
| MS20250912C00141000 | 141.00 | 7.35 | 8.25 | 6.73 | 1 | 19 | 37.07% | 0.85 | 0.03 | -0.13 | 0.05 | 0.02 |
| MS20250912C00142000 | 142.00 | 5.65 | 6.70 | 6.37 | 1 | 28 | 27.10% | 0.88 | 0.04 | -0.08 | 0.04 | 0.02 |
| MS20250912C00143000 | 143.00 | 4.80 | 5.85 | 5.27 | 3 | 56 | 26.71% | 0.85 | 0.04 | -0.09 | 0.05 | 0.02 |
| MS20250912C00144000 | 144.00 | 4.05 | 5.00 | 0.00 | 0 | 28 | 25.62% | 0.81 | 0.05 | -0.10 | 0.06 | 0.02 |
| MS20250912C00145000 | 145.00 | 3.95 | 4.10 | 4.33 | 37 | 113 | 25.13% | 0.75 | 0.06 | -0.12 | 0.07 | 0.02 |
| MS20250912C00146000 | 146.00 | 3.20 | 3.35 | 3.40 | 41 | 116 | 24.23% | 0.69 | 0.07 | -0.13 | 0.07 | 0.02 |
| MS20250912C00147000 | 147.00 | 2.53 | 2.65 | 2.73 | 82 | 109 | 23.72% | 0.62 | 0.08 | -0.14 | 0.08 | 0.02 |
| MS20250912C00148000 | 148.00 | 1.94 | 2.07 | 2.00 | 170 | 166 | 23.09% | 0.54 | 0.08 | -0.14 | 0.08 | 0.02 |
| MS20250912C00149000 | 149.00 | 1.41 | 1.55 | 1.64 | 315 | 155 | 22.51% | 0.46 | 0.09 | -0.14 | 0.08 | 0.01 |
| MS20250912C00150000 | 150.00 | 0.99 | 1.16 | 1.10 | 162 | 247 | 21.98% | 0.37 | 0.08 | -0.13 | 0.08 | 0.01 |
| MS20250912C00152500 | 152.50 | 0.32 | 0.41 | 0.37 | 235 | 930 | 20.84% | 0.18 | 0.06 | -0.08 | 0.05 | 0.00 |
| MS20250912C00155000 | 155.00 | 0.08 | 0.13 | 0.09 | 113 | 255 | 20.31% | 0.07 | 0.03 | -0.04 | 0.03 | 0.00 |
| MS20250912C00157500 | 157.50 | 0.02 | 0.05 | 0.04 | 49 | 431 | 20.61% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| MS20250912C00160000 | 160.00 | 0.00 | 0.03 | 0.00 | 0 | 38 | 22.98% | 0.01 | 0.01 | -0.01 | 0.01 | 0.00 |
| MS20250912C00162500 | 162.50 | 0.00 | 0.03 | 0.00 | 0 | 42 | 27.08% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| MS20250912C00165000 | 165.00 | 0.00 | 0.01 | 0.00 | 0 | 8 | 27.64% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MS20250912C00167500 | 167.50 | 0.00 | 0.02 | 0.00 | 0 | 0 | 33.38% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| MS20250912C00170000 | 170.00 | 0.00 | 0.07 | 0.00 | 0 | 0 | 36.99% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
