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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TME20250919P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 202.04% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| TME20250919P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 180.98% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| TME20250919P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 32 | 161.02% | -0.09 | 0.02 | -0.04 | 0.01 | -0.00 |
| TME20250919P00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 21 | 79.02% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| TME20250919P00019000 | 19.00 | 0.00 | 0.65 | 0.00 | 0 | 33 | 118.15% | -0.11 | 0.03 | -0.04 | 0.01 | -0.00 |
| TME20250919P00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 141 | 105.78% | -0.13 | 0.04 | -0.04 | 0.01 | -0.00 |
| TME20250919P00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 100 | 88.31% | -0.16 | 0.06 | -0.04 | 0.01 | -0.00 |
| TME20250919P00022000 | 22.00 | 0.05 | 0.15 | 0.00 | 0 | 544 | 45.65% | -0.10 | 0.08 | -0.01 | 0.01 | -0.00 |
| TME20250919P00023000 | 23.00 | 0.00 | 0.25 | 0.15 | 14 | 2,620 | 38.62% | -0.17 | 0.14 | -0.02 | 0.01 | -0.00 |
| TME20250919P00024000 | 24.00 | 0.40 | 0.50 | 0.45 | 309 | 576 | 37.01% | -0.34 | 0.21 | -0.02 | 0.02 | -0.00 |
| TME20250919P00025000 | 25.00 | 0.90 | 1.00 | 0.91 | 6 | 104 | 36.64% | -0.57 | 0.23 | -0.03 | 0.02 | -0.00 |
| TME20250919P00026000 | 26.00 | 1.65 | 1.75 | 0.00 | 0 | 103 | 36.93% | -0.76 | 0.18 | -0.02 | 0.01 | -0.01 |
| TME20250919P00027000 | 27.00 | 2.25 | 2.75 | 0.00 | 0 | 5 | 39.14% | -0.89 | 0.12 | -0.01 | 0.01 | -0.00 |
| TME20250919P00028000 | 28.00 | 2.85 | 4.10 | 0.00 | 0 | 1 | 52.59% | -0.89 | 0.08 | -0.02 | 0.01 | -0.01 |
| TME20250919P00029000 | 29.00 | 4.10 | 4.80 | 0.00 | 0 | 0 | 55.39% | -0.94 | 0.06 | -0.01 | 0.01 | -0.00 |
| TME20250919P00030000 | 30.00 | 5.10 | 5.60 | 0.00 | 0 | 0 | 83.25% | -0.87 | 0.05 | -0.03 | 0.01 | -0.01 |
| TME20250919P00031000 | 31.00 | 5.90 | 6.90 | 0.00 | 0 | 0 | 80.46% | -0.92 | 0.04 | -0.02 | 0.01 | -0.01 |
| TME20250919P00032000 | 32.00 | 7.00 | 7.90 | 0.00 | 0 | 0 | 111.83% | -0.86 | 0.04 | -0.04 | 0.01 | -0.01 |
| TME20250919P00033000 | 33.00 | 8.10 | 8.90 | 0.00 | 0 | 0 | 120.66% | -0.87 | 0.04 | -0.04 | 0.01 | -0.01 |
| TME20250919P00034000 | 34.00 | 8.80 | 9.80 | 0.00 | 0 | 0 | 117.93% | -0.90 | 0.03 | -0.04 | 0.01 | -0.01 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TME20250919C00015000 | 15.00 | 9.10 | 11.60 | 0.00 | 0 | 0 | 191.94% | 0.93 | 0.01 | -0.04 | 0.01 | 0.01 |
| TME20250919C00016000 | 16.00 | 8.20 | 9.80 | 0.00 | 0 | 12 | 178.65% | 0.92 | 0.02 | -0.04 | 0.01 | 0.01 |
| TME20250919C00017000 | 17.00 | 7.10 | 8.80 | 0.00 | 0 | 9 | 170.94% | 0.90 | 0.02 | -0.05 | 0.01 | 0.01 |
| TME20250919C00018000 | 18.00 | 6.20 | 7.80 | 0.00 | 0 | 13 | 139.56% | 0.90 | 0.03 | -0.04 | 0.01 | 0.01 |
| TME20250919C00019000 | 19.00 | 5.20 | 6.70 | 0.00 | 0 | 1 | 115.63% | 0.90 | 0.03 | -0.03 | 0.01 | 0.01 |
| TME20250919C00020000 | 20.00 | 4.20 | 5.20 | 0.00 | 0 | 41 | 63.12% | 0.96 | 0.03 | -0.01 | 0.00 | 0.01 |
| TME20250919C00021000 | 21.00 | 3.50 | 4.20 | 0.00 | 0 | 55 | 65.75% | 0.90 | 0.05 | -0.02 | 0.01 | 0.01 |
| TME20250919C00022000 | 22.00 | 2.55 | 2.70 | 0.00 | 0 | 217 | 45.33% | 0.91 | 0.08 | -0.01 | 0.01 | 0.01 |
| TME20250919C00023000 | 23.00 | 1.70 | 1.85 | 0.00 | 0 | 264 | 33.92% | 0.86 | 0.14 | -0.01 | 0.01 | 0.01 |
| TME20250919C00024000 | 24.00 | 0.95 | 1.05 | 1.20 | 5 | 569 | 38.17% | 0.65 | 0.20 | -0.02 | 0.02 | 0.01 |
| TME20250919C00025000 | 25.00 | 0.50 | 0.60 | 0.65 | 3 | 540 | 36.51% | 0.44 | 0.22 | -0.02 | 0.02 | 0.00 |
| TME20250919C00026000 | 26.00 | 0.20 | 0.30 | 0.23 | 41 | 402 | 37.10% | 0.25 | 0.18 | -0.02 | 0.02 | 0.00 |
| TME20250919C00027000 | 27.00 | 0.00 | 0.20 | 0.00 | 0 | 305 | 34.83% | 0.10 | 0.10 | -0.01 | 0.01 | 0.00 |
| TME20250919C00028000 | 28.00 | 0.00 | 0.10 | 0.05 | 2 | 254 | 40.85% | 0.06 | 0.06 | -0.01 | 0.01 | 0.00 |
| TME20250919C00029000 | 29.00 | 0.00 | 0.10 | 0.00 | 0 | 659 | 49.43% | 0.05 | 0.05 | -0.01 | 0.01 | 0.00 |
| TME20250919C00030000 | 30.00 | 0.00 | 0.30 | 0.00 | 0 | 79 | 72.84% | 0.10 | 0.05 | -0.02 | 0.01 | 0.00 |
| TME20250919C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 104.66% | 0.16 | 0.05 | -0.04 | 0.01 | 0.00 |
| TME20250919C00032000 | 32.00 | 0.00 | 0.15 | 0.00 | 0 | 6 | 77.65% | 0.05 | 0.03 | -0.01 | 0.01 | 0.00 |
| TME20250919C00033000 | 33.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 122.91% | 0.14 | 0.04 | -0.05 | 0.01 | 0.00 |
| TME20250919C00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 131.31% | 0.13 | 0.03 | -0.05 | 0.01 | 0.00 |
