انتهاء الصلاحية
Puts
لتاريخ السوق September 10, 2025
Calls
لتاريخ السوق September 10, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTU20250912P00001000 | 1.00 | 0.00 | 0.40 | 0.01 | 3 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MSTU20250912P00001500 | 1.50 | 0.00 | 0.30 | 0.01 | 3 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MSTU20250912P00002000 | 2.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MSTU20250912P00002500 | 2.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MSTU20250912P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 23 | 403.65% | -0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| MSTU20250912P00003500 | 3.50 | 0.00 | 0.05 | 0.00 | 0 | 264 | 294.44% | -0.05 | 0.10 | -0.02 | 0.00 | 0.00 |
| MSTU20250912P00004000 | 4.00 | 0.00 | 0.05 | 0.01 | 243 | 1,036 | 196.23% | -0.08 | 0.20 | -0.02 | 0.00 | 0.00 |
| MSTU20250912P00004500 | 4.50 | 0.00 | 0.05 | 0.05 | 539 | 3,547 | 102.44% | -0.13 | 0.57 | -0.02 | 0.00 | 0.00 |
| MSTU20250912P00005000 | 5.00 | 0.15 | 0.25 | 0.22 | 1,100 | 3,949 | 129.41% | -0.57 | 0.83 | -0.05 | 0.00 | -0.00 |
| MSTU20250912P00005500 | 5.50 | 0.55 | 0.60 | 0.68 | 565 | 2,362 | 124.69% | -0.89 | 0.44 | -0.02 | 0.00 | -0.00 |
| MSTU20250912P00006000 | 6.00 | 1.00 | 1.10 | 1.12 | 119 | 1,189 | 225.02% | -0.87 | 0.26 | -0.04 | 0.00 | -0.00 |
| MSTU20250912P00006500 | 6.50 | 1.50 | 1.60 | 1.45 | 45 | 579 | 269.73% | -0.91 | 0.17 | -0.03 | 0.00 | -0.00 |
| MSTU20250912P00007000 | 7.00 | 2.00 | 2.10 | 2.10 | 14 | 282 | 319.51% | -0.92 | 0.13 | -0.03 | 0.00 | -0.00 |
| MSTU20250912P00007500 | 7.50 | 2.50 | 2.65 | 2.18 | 1 | 1,001 | 299.12% | -0.97 | 0.07 | -0.01 | 0.00 | -0.00 |
| MSTU20250912P00008000 | 8.00 | 3.00 | 3.20 | 2.80 | 17 | 323 | 404.33% | -0.93 | 0.09 | -0.04 | 0.00 | -0.00 |
| MSTU20250912P00008500 | 8.50 | 3.50 | 3.60 | 0.00 | 0 | 593 | 527.79% | -0.89 | 0.10 | -0.07 | 0.00 | -0.00 |
| MSTU20250912P00009000 | 9.00 | 4.00 | 4.10 | 4.15 | 210 | 108 | 565.32% | -0.89 | 0.09 | -0.08 | 0.00 | -0.00 |
| MSTU20250912P00009500 | 9.50 | 4.50 | 4.60 | 4.58 | 9 | 56 | 600.05% | -0.90 | 0.08 | -0.08 | 0.00 | -0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTU20250912C00001000 | 1.00 | 3.90 | 4.00 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MSTU20250912C00001500 | 1.50 | 3.40 | 3.50 | 3.31 | 1 | 1 | 753.13% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| MSTU20250912C00002000 | 2.00 | 2.80 | 3.00 | 0.00 | 0 | 0 | 578.91% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| MSTU20250912C00002500 | 2.50 | 2.40 | 2.50 | 0.00 | 0 | 0 | 639.96% | 0.95 | 0.04 | -0.05 | 0.00 | 0.00 |
| MSTU20250912C00003000 | 3.00 | 1.90 | 2.10 | 0.00 | 0 | 3 | 491.90% | 0.94 | 0.07 | -0.05 | 0.00 | 0.00 |
| MSTU20250912C00003500 | 3.50 | 1.15 | 1.50 | 1.70 | 3 | 3 | 364.53% | 0.91 | 0.12 | -0.04 | 0.00 | 0.00 |
| MSTU20250912C00004000 | 4.00 | 0.65 | 1.00 | 0.97 | 5 | 225 | 249.76% | 0.88 | 0.22 | -0.04 | 0.00 | 0.00 |
| MSTU20250912C00004500 | 4.50 | 0.40 | 0.50 | 0.49 | 81 | 628 | 76.43% | 0.93 | 0.47 | -0.01 | 0.00 | 0.00 |
| MSTU20250912C00005000 | 5.00 | 0.10 | 0.15 | 0.12 | 1,746 | 2,141 | 118.10% | 0.42 | 0.90 | -0.05 | 0.00 | 0.00 |
| MSTU20250912C00005500 | 5.50 | 0.00 | 0.05 | 0.04 | 1,749 | 3,635 | 124.73% | 0.12 | 0.43 | -0.02 | 0.00 | 0.00 |
| MSTU20250912C00006000 | 6.00 | 0.00 | 0.05 | 0.05 | 718 | 3,544 | 187.51% | 0.09 | 0.23 | -0.02 | 0.00 | 0.00 |
| MSTU20250912C00006500 | 6.50 | 0.00 | 0.05 | 0.03 | 9 | 1,301 | 242.19% | 0.07 | 0.15 | -0.02 | 0.00 | 0.00 |
| MSTU20250912C00007000 | 7.00 | 0.00 | 0.05 | 0.01 | 18 | 5,547 | 288.99% | 0.06 | 0.11 | -0.02 | 0.00 | 0.00 |
| MSTU20250912C00007500 | 7.50 | 0.00 | 0.05 | 0.01 | 7 | 474 | 330.92% | 0.06 | 0.09 | -0.02 | 0.00 | 0.00 |
| MSTU20250912C00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 461 | 369.00% | 0.05 | 0.08 | -0.02 | 0.00 | 0.00 |
| MSTU20250912C00008500 | 8.50 | 0.00 | 0.10 | 0.00 | 0 | 264 | 461.19% | 0.08 | 0.09 | -0.04 | 0.00 | 0.00 |
| MSTU20250912C00009000 | 9.00 | 0.00 | 0.25 | 0.01 | 1 | 140 | 436.11% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| MSTU20250912C00009500 | 9.50 | 0.00 | 0.05 | 0.02 | 1 | 316 | 466.03% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
