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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| REPL20250912C00001500 | 1.50 | 4.60 | 5.40 | 0.00 | 0 | 1 | 777.34% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| REPL20250912C00002000 | 2.00 | 4.10 | 4.90 | 0.00 | 0 | 3 | 692.74% | 0.95 | 0.02 | -0.04 | 0.00 | 0.00 |
| REPL20250912C00002500 | 2.50 | 3.60 | 4.30 | 0.00 | 0 | 1 | 358.85% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| REPL20250912C00003000 | 3.00 | 3.10 | 3.70 | 0.00 | 0 | 2 | 294.84% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| REPL20250912C00003500 | 3.50 | 2.60 | 3.30 | 0.00 | 0 | 0 | 492.57% | 0.89 | 0.04 | -0.06 | 0.00 | 0.00 |
| REPL20250912C00004000 | 4.00 | 2.10 | 2.75 | 0.00 | 0 | 4 | 273.24% | 0.92 | 0.06 | -0.02 | 0.00 | 0.00 |
| REPL20250912C00004500 | 4.50 | 1.75 | 2.00 | 1.86 | 2 | 0 | 200.38% | 0.92 | 0.09 | -0.02 | 0.00 | 0.00 |
| REPL20250912C00005000 | 5.00 | 1.30 | 1.55 | 0.97 | 10 | 82 | 193.51% | 0.85 | 0.14 | -0.03 | 0.00 | 0.00 |
| REPL20250912C00005500 | 5.50 | 0.65 | 1.15 | 0.00 | 0 | 19 | 170.09% | 0.77 | 0.20 | -0.03 | 0.00 | 0.00 |
| REPL20250912C00006000 | 6.00 | 0.50 | 0.70 | 0.55 | 29 | 62 | 96.18% | 0.70 | 0.41 | -0.02 | 0.00 | 0.00 |
| REPL20250912C00006500 | 6.50 | 0.25 | 0.45 | 0.29 | 51 | 23 | 93.80% | 0.47 | 0.48 | -0.02 | 0.00 | 0.00 |
| REPL20250912C00007000 | 7.00 | 0.15 | 0.30 | 0.23 | 11 | 68 | 104.08% | 0.28 | 0.37 | -0.02 | 0.00 | 0.00 |
| REPL20250912C00007500 | 7.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 130.22% | 0.21 | 0.25 | -0.02 | 0.00 | 0.00 |
| REPL20250912C00008000 | 8.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 170.14% | 0.20 | 0.19 | -0.03 | 0.00 | 0.00 |
| REPL20250912C00008500 | 8.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 207.37% | 0.20 | 0.15 | -0.04 | 0.00 | 0.00 |
| REPL20250912C00009000 | 9.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 289.46% | 0.26 | 0.12 | -0.06 | 0.00 | 0.00 |
| REPL20250912C00009500 | 9.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 313.78% | 0.24 | 0.11 | -0.06 | 0.00 | 0.00 |
| REPL20250912C00010000 | 10.00 | 0.00 | 0.65 | 0.00 | 0 | 4 | 336.06% | 0.23 | 0.10 | -0.06 | 0.00 | 0.00 |
| REPL20250912C00010500 | 10.50 | 0.00 | 0.70 | 0.00 | 0 | 0 | 365.99% | 0.24 | 0.09 | -0.07 | 0.00 | 0.00 |
| REPL20250912C00011000 | 11.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 375.77% | 0.22 | 0.09 | -0.07 | 0.00 | 0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| REPL20250912P00001500 | 1.50 | 0.00 | 0.70 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| REPL20250912P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 446.08% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| REPL20250912P00002500 | 2.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 703.14% | -0.07 | 0.02 | -0.06 | 0.00 | -0.00 |
| REPL20250912P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 300.73% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| REPL20250912P00003500 | 3.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 491.93% | -0.11 | 0.04 | -0.06 | 0.00 | -0.00 |
| REPL20250912P00004000 | 4.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 369.18% | -0.12 | 0.06 | -0.05 | 0.00 | -0.00 |
| REPL20250912P00004500 | 4.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 336.37% | -0.16 | 0.08 | -0.05 | 0.00 | -0.00 |
| REPL20250912P00005000 | 5.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 205.28% | -0.16 | 0.13 | -0.03 | 0.00 | -0.00 |
| REPL20250912P00005500 | 5.50 | 0.00 | 0.35 | 0.00 | 0 | 1 | 140.76% | -0.20 | 0.22 | -0.02 | 0.00 | -0.00 |
| REPL20250912P00006000 | 6.00 | 0.00 | 0.35 | 0.25 | 6 | 32 | 112.02% | -0.32 | 0.36 | -0.03 | 0.00 | -0.00 |
| REPL20250912P00006500 | 6.50 | 0.40 | 0.60 | 0.60 | 9 | 0 | 86.42% | -0.54 | 0.51 | -0.02 | 0.00 | -0.00 |
| REPL20250912P00007000 | 7.00 | 0.50 | 1.35 | 0.00 | 0 | 0 | 103.81% | -0.71 | 0.37 | -0.02 | 0.00 | -0.00 |
| REPL20250912P00007500 | 7.50 | 0.80 | 1.75 | 0.00 | 0 | 0 | 119.86% | -0.81 | 0.25 | -0.02 | 0.00 | -0.00 |
| REPL20250912P00008000 | 8.00 | 1.15 | 2.25 | 0.00 | 0 | 1 | 121.98% | -0.89 | 0.17 | -0.01 | 0.00 | -0.00 |
| REPL20250912P00008500 | 8.50 | 1.55 | 2.70 | 0.00 | 0 | 0 | 71.16% | -1.00 | 0.01 | 0.00 | 0.00 | -0.00 |
| REPL20250912P00009000 | 9.00 | 2.50 | 3.60 | 0.00 | 0 | 0 | 298.50% | -0.73 | 0.12 | -0.06 | 0.00 | -0.00 |
| REPL20250912P00009500 | 9.50 | 3.00 | 4.90 | 0.00 | 0 | 0 | 450.96% | -0.62 | 0.09 | -0.11 | 0.00 | -0.00 |
| REPL20250912P00010000 | 10.00 | 3.50 | 4.20 | 0.00 | 0 | 0 | 275.63% | -0.83 | 0.10 | -0.04 | 0.00 | -0.00 |
| REPL20250912P00010500 | 10.50 | 4.00 | 4.80 | 0.00 | 0 | 0 | 294.86% | -0.84 | 0.09 | -0.04 | 0.00 | -0.00 |
| REPL20250912P00011000 | 11.00 | 4.30 | 6.10 | 0.00 | 0 | 0 | 464.24% | -0.69 | 0.08 | -0.10 | 0.00 | -0.00 |
