[ { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 340, "remainedDay": 19, "insCode": "16928271004885767", "lVal18AFC": "ضمخا3063", "lVal30": "اختيارخ اخابر-340-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 60, "qTitMeDem": 20, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 340, "remainedDay": 19, "insCode": "47742695428142132", "lVal18AFC": "طمخا3063", "lVal30": "اختيارف اخابر-340-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.7136987610340119, "Delta": -0.03292856513860298, "Gamma": 0.0010073889309319456, "Vega": 7.5115382294209, "Theta": -48.343181268759 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 550, "remainedDay": 19, "insCode": "49539299193774633", "lVal18AFC": "ضمخا3069", "lVal30": "اختيارخ اخابر-550-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.4988590098917485, "Delta": 0.049078803434558504, "Gamma": 0.001992861762192671, "Vega": 10.386560596404536, "Theta": -53.96645327561535 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 550, "remainedDay": 19, "insCode": "32350098029274690", "lVal18AFC": "طمخا3069", "lVal30": "اختيارف اخابر-550-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 11, "qTitMeDem": 111, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 360, "remainedDay": 19, "insCode": "56596673029948529", "lVal18AFC": "ضمخا3064", "lVal30": "اختيارخ اخابر-360-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 60, "qTitMeDem": 10, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 360, "remainedDay": 19, "insCode": "25123731049117686", "lVal18AFC": "طمخا3064", "lVal30": "اختيارف اخابر-360-1405\/03\/20", "zTotTran": 1, "qTotTran5J": 1000, "qTotCap": 20000000, "notionalValue": 448000000, "pClosing": 20, "priceYesterday": 1, "oP": 1000, "pDrCotVal": 20, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 1000, "OptionType": "Put", "IV": 1.4860104991674423, "Delta": -0.19898546878387846, "Gamma": 0.0018375507081674596, "Vega": 28.528436766335588, "Theta": -385.37216875511297 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 280, "remainedDay": 19, "insCode": "29794005684240177", "lVal18AFC": "ضمخا3060", "lVal30": "اختيارخ اخابر-280-1405\/03\/20", "zTotTran": 6, "qTotTran5J": 54, "qTotCap": 8761000, "notionalValue": 24192000, "pClosing": 162, "priceYesterday": 88, "oP": 15351, "pDrCotVal": 150, "pMeDem": 150, "qTitMeDem": 30, "pMeOf": 183, "qTitMeOf": 100, "yesterdayOP": 15351, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 280, "remainedDay": 19, "insCode": "21369619466797802", "lVal18AFC": "طمخا3060", "lVal30": "اختيارف اخابر-280-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 3, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 3, "OptionType": "Put", "IV": 1.1122709233462813, "Delta": -0.021692013543252453, "Gamma": 0.0004561945206168347, "Vega": 5.301239353799978, "Theta": -54.49300745928691 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 380, "remainedDay": 19, "insCode": "4173417864966112", "lVal18AFC": "ضمخا3065", "lVal30": "اختيارخ اخابر-380-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 69, "qTitMeDem": 1000, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 380, "remainedDay": 19, "insCode": "21168335973328843", "lVal18AFC": "طمخا3065", "lVal30": "اختيارف اخابر-380-1405\/03\/20", "zTotTran": 1, "qTotTran5J": 1000, "qTotCap": 37000000, "notionalValue": 448000000, "pClosing": 37, "priceYesterday": 1, "oP": 1000, "pDrCotVal": 37, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 1000, "OptionType": "Put", "IV": 1.801126391311735, "Delta": -0.2638878043135173, "Gamma": 0.0017753619168391745, "Vega": 33.407798225125575, "Theta": -546.9203495145847 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 600, "remainedDay": 19, "insCode": "34212807569617815", "lVal18AFC": "ضمخا3070", "lVal30": "اختيارخ اخابر-600-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.6691669354140758, "Delta": 0.03845200350257405, "Gamma": 0.001220062756756223, "Vega": 8.529693156683198, "Theta": -58.07011151625241 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 600, "remainedDay": 19, "insCode": "19776704733039733", "lVal18AFC": "طمخا3070", "lVal30": "اختيارف اخابر-600-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 11, "qTitMeDem": 111, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 320, "remainedDay": 19, "insCode": "6908416795272190", "lVal18AFC": "ضمخا3062", "lVal30": "اختيارخ اخابر-320-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 80, "qTitMeDem": 5, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 320, "remainedDay": 19, "insCode": "7450943531643766", "lVal18AFC": "طمخا3062", "lVal30": "اختيارف اخابر-320-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.8397862889766694, "Delta": -0.02830942509417428, "Gamma": 0.0007553936464117229, "Vega": 6.627639412383924, "Theta": -50.724455973445416 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 650, "remainedDay": 19, "insCode": "19413232453277914", "lVal18AFC": "ضمخا3071", "lVal30": "اختيارخ اخابر-650-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 85, "qTitMeOf": 50, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.8182211637616159, "Delta": 0.032551453997085034, "Gamma": 0.0008703959740543626, "Vega": 7.440538130272841, "Theta": -61.19350761746483 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 650, "remainedDay": 19, "insCode": "1549242703829500", "lVal18AFC": "طمخا3071", "lVal30": "اختيارف اخابر-650-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 20, "qTitMeDem": 1000, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 300, "remainedDay": 19, "insCode": "44639190048146940", "lVal18AFC": "ضمخا3061", "lVal30": "اختيارخ اخابر-300-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 120, "qTitMeDem": 4, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 300, "remainedDay": 19, "insCode": "64639744580844394", "lVal18AFC": "طمخا3061", "lVal30": "اختيارف اخابر-300-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.9721902928173541, "Delta": -0.02466417959716749, "Gamma": 0.0005815181599348644, "Vega": 5.906515208083963, "Theta": -52.74597683966988 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 400, "remainedDay": 19, "insCode": "69007829323622185", "lVal18AFC": "ضمخا3066", "lVal30": "اختيارخ اخابر-400-1405\/03\/20", "zTotTran": 15, "qTotTran5J": 6001, "qTotCap": 449570000, "notionalValue": 2688448000, "pClosing": 75, "priceYesterday": 60, "oP": 9626, "pDrCotVal": 80, "pMeDem": 70, "qTitMeDem": 68, "pMeOf": 210, "qTitMeOf": 1044, "yesterdayOP": 9626, "OptionType": "Call", "IV": 2.9763291951909663, "Delta": 0.699078893530432, "Gamma": 0.0011444782055676824, "Vega": 35.588137157875984, "Theta": -1052.046264877228 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 400, "remainedDay": 19, "insCode": "64471870225700402", "lVal18AFC": "طمخا3066", "lVal30": "اختيارف اخابر-400-1405\/03\/20", "zTotTran": 1, "qTotTran5J": 1000, "qTotCap": 55000000, "notionalValue": 448000000, "pClosing": 55, "priceYesterday": 1, "oP": 1000, "pDrCotVal": 55, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 1000, "OptionType": "Put", "IV": 2.0609211898401387, "Delta": -0.30914924784774317, "Gamma": 0.0016727458502275828, "Vega": 36.01704763125539, "Theta": -674.2825505688908 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 450, "remainedDay": 19, "insCode": "5018042304433733", "lVal18AFC": "ضمخا3067", "lVal30": "اختيارخ اخابر-450-1405\/03\/20", "zTotTran": 280, "qTotTran5J": 109761, "qTotCap": 3994995000, "notionalValue": 49172928000, "pClosing": 36, "priceYesterday": 30, "oP": 202878, "pDrCotVal": 41, "pMeDem": 37, "qTitMeDem": 2000, "pMeOf": 41, "qTitMeOf": 1500, "yesterdayOP": 202878, "OptionType": "Call", "IV": 0.927905598013103, "Delta": 0.5532945560341983, "Gamma": 0.004168688164828307, "Vega": 40.412895570717986, "Theta": -401.96633667966455 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 450, "remainedDay": 19, "insCode": "56809461408023514", "lVal18AFC": "طمخا3067", "lVal30": "اختيارف اخابر-450-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 50000, "remainedDay": 61, "insCode": "38252683623515619", "lVal18AFC": "ضهرم4033", "lVal30": "اختيارخ اهرم-50000-1405\/04\/31", "zTotTran": 1, "qTotTran5J": 2, "qTotCap": 2000000, "notionalValue": 52214000, "pClosing": 1000, "priceYesterday": 1000, "oP": 17, "pDrCotVal": 1000, "pMeDem": 112, "qTitMeDem": 1, "pMeOf": 1000, "qTitMeOf": 48, "yesterdayOP": 17, "OptionType": "Call", "IV": 1.0430415619490203, "Delta": 0.11824096375608861, "Gamma": 1.7419030537153552e-5, "Vega": 2157.0229392674305, "Theta": -7250.24749552693 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 50000, "remainedDay": 61, "insCode": "23421627803822970", "lVal18AFC": "طهرم4033", "lVal30": "اختيارف اهرم-50000-1405\/04\/31", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 11, "qTitMeDem": 111, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 34000, "remainedDay": 61, "insCode": "55155880717588149", "lVal18AFC": "ضهرم4029", "lVal30": "اختيارخ اهرم-34000-1405\/04\/31", "zTotTran": 70, "qTotTran5J": 2002, "qTotCap": 4438422000, "notionalValue": 52266214000, "pClosing": 2217, "priceYesterday": 1573, "oP": 2016, "pDrCotVal": 2333, "pMeDem": 2267, "qTitMeDem": 1, "pMeOf": 2797, "qTitMeOf": 101, "yesterdayOP": 2016, "OptionType": "Call", "IV": 1.0514133866622926, "Delta": 0.3921432899678716, "Gamma": 3.354290477590409e-5, "Vega": 4187.003660897251, "Theta": -14754.689924383303 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 34000, "remainedDay": 61, "insCode": "22890624801346952", "lVal18AFC": "طهرم4029", "lVal30": "اختيارف اهرم-34000-1405\/04\/31", "zTotTran": 18, "qTotTran5J": 779, "qTotCap": 7196965000, "notionalValue": 20337353000, "pClosing": 9239, "priceYesterday": 11655, "oP": 922, "pDrCotVal": 8900, "pMeDem": 7201, "qTitMeDem": 7, "pMeOf": 9000, "qTitMeOf": 46, "yesterdayOP": 922, "OptionType": "Put", "IV": 0.8906944116396129, "Delta": -0.6534906995659953, "Gamma": 3.8025695058344535e-5, "Vega": 4021.009116561764, "Theta": -5611.517046589386 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 42000, "remainedDay": 61, "insCode": "53013572462374039", "lVal18AFC": "ضهرم4031", "lVal30": "اختيارخ اهرم-42000-1405\/04\/31", "zTotTran": 23, "qTotTran5J": 381, "qTotCap": 557329000, "notionalValue": 9946767000, "pClosing": 1463, "priceYesterday": 5418, "oP": 362, "pDrCotVal": 1298, "pMeDem": 1299, "qTitMeDem": 50, "pMeOf": 1990, "qTitMeOf": 128, "yesterdayOP": 362, "OptionType": "Call", "IV": 1.1801685224259273, "Delta": 0.2636641164088409, "Gamma": 2.5406395112999976e-5, "Vega": 3559.7233216510954, "Theta": -13645.3731490407 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 42000, "remainedDay": 61, "insCode": "20448100369545095", "lVal18AFC": "طهرم4031", "lVal30": "اختيارف اهرم-42000-1405\/04\/31", "zTotTran": 1, "qTotTran5J": 10, "qTotCap": 150000000, "notionalValue": 261070000, "pClosing": 15000, "priceYesterday": 20000, "oP": 21, "pDrCotVal": 15000, "pMeDem": 13950, "qTitMeDem": 1, "pMeOf": 20000, "qTitMeOf": 10, "yesterdayOP": 21, "OptionType": "Put", "IV": 1.534218193112081, "Delta": -0.6398976884150673, "Gamma": 2.238200791990338e-5, "Vega": 4076.7618535978445, "Theta": -11906.620437585145 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 38000, "remainedDay": 26, "insCode": "4524833994206415", "lVal18AFC": "ضهرم3027", "lVal30": "اختيارخ اهرم-38000-1405\/03\/27", "zTotTran": 1459, "qTotTran5J": 305143, "qTotCap": 65197626000, "notionalValue": 7966368301000, "pClosing": 214, "priceYesterday": 188, "oP": 260798, "pDrCotVal": 200, "pMeDem": 195, "qTitMeDem": 310, "pMeOf": 212, "qTitMeOf": 28, "yesterdayOP": 260798, "OptionType": "Call", "IV": 0.8450751571135129, "Delta": 0.0812640320031206, "Gamma": 2.5024912131605092e-5, "Vega": 1070.1399522781537, "Theta": -6740.318188234514 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 38000, "remainedDay": 26, "insCode": "19155230758003342", "lVal18AFC": "طهرم3027", "lVal30": "اختيارف اهرم-38000-1405\/03\/27", "zTotTran": 84, "qTotTran5J": 1623, "qTotCap": 19068050000, "notionalValue": 42371661000, "pClosing": 11749, "priceYesterday": 13610, "oP": 1786, "pDrCotVal": 11005, "pMeDem": 10100, "qTitMeDem": 200, "pMeOf": 11999, "qTitMeOf": 20, "yesterdayOP": 1786, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 24000, "remainedDay": 61, "insCode": "21103883377941566", "lVal18AFC": "ضهرم4025", "lVal30": "اختيارخ اهرم-24000-1405\/04\/31", "zTotTran": 56, "qTotTran5J": 1610, "qTotCap": 9579121000, "notionalValue": 42032270000, "pClosing": 5950, "priceYesterday": 1, "oP": 1199, "pDrCotVal": 6200, "pMeDem": 6003, "qTitMeDem": 5, "pMeOf": 6299, "qTitMeOf": 97, "yesterdayOP": 1199, "OptionType": "Call", "IV": 1.0443952890702524, "Delta": 0.704481761388323, "Gamma": 3.034477971208613e-5, "Vega": 3762.5134614586573, "Theta": -14281.555042820688 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 24000, "remainedDay": 61, "insCode": "18058227717273878", "lVal18AFC": "طهرم4025", "lVal30": "اختيارف اهرم-24000-1405\/04\/31", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1050, "qTitMeDem": 10, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.12159409473128618, "Delta": -0.002504049315676604, "Gamma": 5.8662508298714354e-6, "Vega": 84.68417901769016, "Theta": -17.258800506585057 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 42000, "remainedDay": 26, "insCode": "51626102990431657", "lVal18AFC": "ضهرم3028", "lVal30": "اختيارخ اهرم-42000-1405\/03\/27", "zTotTran": 378, "qTotTran5J": 74175, "qTotCap": 6569392000, "notionalValue": 1936486725000, "pClosing": 89, "priceYesterday": 98, "oP": 69553, "pDrCotVal": 85, "pMeDem": 79, "qTitMeDem": 12, "pMeOf": 90, "qTitMeOf": 339, "yesterdayOP": 69553, "OptionType": "Call", "IV": 0.8683558210336604, "Delta": 0.03713972946853583, "Gamma": 1.3132070442298656e-5, "Vega": 577.0369261454704, "Theta": -3698.2266846450602 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 42000, "remainedDay": 26, "insCode": "12218508429243623", "lVal18AFC": "طهرم3028", "lVal30": "اختيارف اهرم-42000-1405\/03\/27", "zTotTran": 13, "qTotTran5J": 22, "qTotCap": 336368000, "notionalValue": 574354000, "pClosing": 15289, "priceYesterday": 17934, "oP": 928, "pDrCotVal": 14070, "pMeDem": 14076, "qTitMeDem": 10, "pMeOf": 16000, "qTitMeOf": 10, "yesterdayOP": 928, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 56000, "remainedDay": 26, "insCode": "28291108785172039", "lVal18AFC": "ضهرم3031", "lVal30": "اختيارخ اهرم-56000-1405\/03\/27", "zTotTran": 19, "qTotTran5J": 3155, "qTotCap": 167807000, "notionalValue": 82367585000, "pClosing": 53, "priceYesterday": 140, "oP": 2810, "pDrCotVal": 59, "pMeDem": 24, "qTitMeDem": 1, "pMeOf": 60, "qTitMeOf": 500, "yesterdayOP": 2810, "OptionType": "Call", "IV": 1.1791205354060978, "Delta": 0.015518331470236957, "Gamma": 4.648677791280564e-6, "Vega": 277.3705390899538, "Theta": -2369.9845941337753 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 56000, "remainedDay": 26, "insCode": "1971624165613401", "lVal18AFC": "طهرم3031", "lVal30": "اختيارف اهرم-56000-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 100, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 46000, "remainedDay": 26, "insCode": "13865917654059410", "lVal18AFC": "ضهرم3029", "lVal30": "اختيارخ اهرم-46000-1405\/03\/27", "zTotTran": 91, "qTotTran5J": 13412, "qTotCap": 1006593000, "notionalValue": 350147084000, "pClosing": 75, "priceYesterday": 123, "oP": 10545, "pDrCotVal": 72, "pMeDem": 54, "qTitMeDem": 100, "pMeOf": 75, "qTitMeOf": 190, "yesterdayOP": 10545, "OptionType": "Call", "IV": 0.9670839672391304, "Delta": 0.02679592354316912, "Gamma": 9.003415224224466e-6, "Vega": 440.5996472869489, "Theta": -3120.810504483005 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 46000, "remainedDay": 26, "insCode": "242237343005473", "lVal18AFC": "طهرم3029", "lVal30": "اختيارف اهرم-46000-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 112, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 46000, "remainedDay": 61, "insCode": "43424284278507782", "lVal18AFC": "ضهرم4032", "lVal30": "اختيارخ اهرم-46000-1405\/04\/31", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 110, "qTitMeDem": 1, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.39109555766806015, "Delta": 0.000890975771419833, "Gamma": 7.106058960568224e-7, "Vega": 32.99444737275777, "Theta": -43.155610533329366 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 46000, "remainedDay": 61, "insCode": "71796007760737434", "lVal18AFC": "طهرم4032", "lVal30": "اختيارف اهرم-46000-1405\/04\/31", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 1100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 68000, "remainedDay": 26, "insCode": "20426259368291332", "lVal18AFC": "ضهرم3033", "lVal30": "اختيارخ اهرم-68000-1405\/03\/27", "zTotTran": 184, "qTotTran5J": 35453, "qTotCap": 1391957000, "notionalValue": 925571471000, "pClosing": 39, "priceYesterday": 47, "oP": 39784, "pDrCotVal": 39, "pMeDem": 37, "qTitMeDem": 10, "pMeOf": 40, "qTitMeOf": 112, "yesterdayOP": 39784, "OptionType": "Call", "IV": 1.4188261671556164, "Delta": 0.012339149985081177, "Gamma": 3.170306877150579e-6, "Vega": 227.61620301914095, "Theta": -2324.920382415136 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 68000, "remainedDay": 26, "insCode": "69939005954315687", "lVal18AFC": "طهرم3033", "lVal30": "اختيارف اهرم-68000-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 100, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 30000, "remainedDay": 61, "insCode": "7413427108041852", "lVal18AFC": "ضهرم4028", "lVal30": "اختيارخ اهرم-30000-1405\/04\/31", "zTotTran": 118, "qTotTran5J": 5566, "qTotCap": 19904693000, "notionalValue": 145311562000, "pClosing": 3576, "priceYesterday": 2732, "oP": 5011, "pDrCotVal": 3801, "pMeDem": 3801, "qTitMeDem": 4, "pMeOf": 4200, "qTitMeOf": 200, "yesterdayOP": 5011, "OptionType": "Call", "IV": 1.1329224062104823, "Delta": 0.5192713594236444, "Gamma": 3.228034850698219e-5, "Vega": 4341.777363518505, "Theta": -16684.29965565706 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 30000, "remainedDay": 61, "insCode": "68705946085019428", "lVal18AFC": "طهرم4028", "lVal30": "اختيارف اهرم-30000-1405\/04\/31", "zTotTran": 2, "qTotTran5J": 5, "qTotCap": 30000000, "notionalValue": 130535000, "pClosing": 6000, "priceYesterday": 3000, "oP": 15, "pDrCotVal": 6000, "pMeDem": 3500, "qTitMeDem": 1, "pMeOf": 6000, "qTitMeOf": 1, "yesterdayOP": 15, "OptionType": "Put", "IV": 0.761668176789058, "Delta": -0.5465226417109474, "Gamma": 4.774338580496118e-5, "Vega": 4317.2599032718335, "Theta": -5974.71140546364 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 26000, "remainedDay": 26, "insCode": "48618000409377714", "lVal18AFC": "ضهرم3023", "lVal30": "اختيارخ اهرم-26000-1405\/03\/27", "zTotTran": 5387, "qTotTran5J": 177631, "qTotCap": 691691757000, "notionalValue": 4637412517000, "pClosing": 3894, "priceYesterday": 3302, "oP": 118526, "pDrCotVal": 3932, "pMeDem": 3939, "qTitMeDem": 5, "pMeOf": 3985, "qTitMeOf": 6, "yesterdayOP": 118526, "OptionType": "Call", "IV": 1.2370727751292638, "Delta": 0.6115504419645751, "Gamma": 4.355046440252817e-5, "Vega": 2726.218884747498, "Theta": -26140.105284012716 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 26000, "remainedDay": 26, "insCode": "67162023264356993", "lVal18AFC": "طهرم3023", "lVal30": "اختيارف اهرم-26000-1405\/03\/27", "zTotTran": 606, "qTotTran5J": 9652, "qTotCap": 34476110000, "notionalValue": 251984764000, "pClosing": 3572, "priceYesterday": 5657, "oP": 4679, "pDrCotVal": 2630, "pMeDem": 2072, "qTitMeDem": 330, "pMeOf": 2532, "qTitMeOf": 5, "yesterdayOP": 4679, "OptionType": "Put", "IV": 1.0027878189643729, "Delta": -0.38984180385066075, "Gamma": 5.3780267844187595e-5, "Vega": 2729.00727114825, "Theta": -16670.443242241272 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 50000, "remainedDay": 26, "insCode": "51148447290565328", "lVal18AFC": "ضهرم3030", "lVal30": "اختيارخ اهرم-50000-1405\/03\/27", "zTotTran": 30, "qTotTran5J": 4547, "qTotCap": 322839000, "notionalValue": 118708529000, "pClosing": 71, "priceYesterday": 121, "oP": 3482, "pDrCotVal": 79, "pMeDem": 34, "qTitMeDem": 200, "pMeOf": 79, "qTitMeOf": 33, "yesterdayOP": 3482, "OptionType": "Call", "IV": 1.0679050467768685, "Delta": 0.021962381938353925, "Gamma": 6.899117355007611e-6, "Vega": 372.8197006977278, "Theta": -2900.381414687181 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 50000, "remainedDay": 26, "insCode": "63948382312383731", "lVal18AFC": "طهرم3030", "lVal30": "اختيارف اهرم-50000-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 100, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 28000, "remainedDay": 26, "insCode": "69672179867710574", "lVal18AFC": "ضهرم3024", "lVal30": "اختيارخ اهرم-28000-1405\/03\/27", "zTotTran": 13045, "qTotTran5J": 1175601, "qTotCap": 3266673090000, "notionalValue": 30691415307000, "pClosing": 2779, "priceYesterday": 2433, "oP": 328676, "pDrCotVal": 2857, "pMeDem": 2841, "qTitMeDem": 100, "pMeOf": 2899, "qTitMeOf": 1000, "yesterdayOP": 328676, "OptionType": "Call", "IV": 1.1553846169383841, "Delta": 0.516152570359775, "Gamma": 4.849991512436707e-5, "Vega": 2835.5691428050627, "Theta": -25173.616992948842 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 28000, "remainedDay": 26, "insCode": "59792695502677424", "lVal18AFC": "طهرم3024", "lVal30": "اختيارف اهرم-28000-1405\/03\/27", "zTotTran": 1151, "qTotTran5J": 14599, "qTotCap": 66178693000, "notionalValue": 381136093000, "pClosing": 4533, "priceYesterday": 6794, "oP": 9556, "pDrCotVal": 3550, "pMeDem": 3424, "qTitMeDem": 54, "pMeOf": 3550, "qTitMeOf": 65, "yesterdayOP": 9556, "OptionType": "Put", "IV": 1.0376737890851682, "Delta": -0.4952545754985527, "Gamma": 5.4042091980427685e-5, "Vega": 2837.694780083492, "Theta": -17331.433374500353 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 26000, "remainedDay": 61, "insCode": "23461634353883955", "lVal18AFC": "ضهرم4026", "lVal30": "اختيارخ اهرم-26000-1405\/04\/31", "zTotTran": 82, "qTotTran5J": 1181, "qTotCap": 6370878000, "notionalValue": 30832367000, "pClosing": 5394, "priceYesterday": 1, "oP": 1133, "pDrCotVal": 5000, "pMeDem": 5000, "qTitMeDem": 10, "pMeOf": 5700, "qTitMeOf": 761, "yesterdayOP": 1133, "OptionType": "Call", "IV": 1.087951212342141, "Delta": 0.6380698983545929, "Gamma": 3.161774106016853e-5, "Vega": 4083.8466707719804, "Theta": -15623.954964390448 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 26000, "remainedDay": 61, "insCode": "56570207361645896", "lVal18AFC": "طهرم4026", "lVal30": "اختيارف اهرم-26000-1405\/04\/31", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1002, "qTitMeDem": 50, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.05577555721160023, "Delta": -0.005156160493115347, "Gamma": 2.4453546335274985e-5, "Vega": 161.92538476847724, "Theta": 0.6650219052104767 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 34000, "remainedDay": 26, "insCode": "34336268831254964", "lVal18AFC": "ضهرم3026", "lVal30": "اختيارخ اهرم-34000-1405\/03\/27", "zTotTran": 1830, "qTotTran5J": 186944, "qTotCap": 93758259000, "notionalValue": 4880547008000, "pClosing": 502, "priceYesterday": 411, "oP": 140033, "pDrCotVal": 700, "pMeDem": 657, "qTitMeDem": 91, "pMeOf": 694, "qTitMeOf": 1000, "yesterdayOP": 140033, "OptionType": "Call", "IV": 0.9130313468527981, "Delta": 0.20645784840596243, "Gamma": 4.393036225484048e-5, "Vega": 2029.6593554692722, "Theta": -13973.079869494613 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 34000, "remainedDay": 26, "insCode": "51808390912384260", "lVal18AFC": "طهرم3026", "lVal30": "اختيارف اهرم-34000-1405\/03\/27", "zTotTran": 5, "qTotTran5J": 25, "qTotCap": 188192000, "notionalValue": 652675000, "pClosing": 7528, "priceYesterday": 10519, "oP": 48, "pDrCotVal": 7505, "pMeDem": 6269, "qTitMeDem": 20, "pMeOf": 8998, "qTitMeOf": 20, "yesterdayOP": 48, "OptionType": "Put", "IV": 0.9574277527297614, "Delta": -0.7791222241958179, "Gamma": 4.35740430513344e-5, "Vega": 2111.0890464390973, "Theta": -8507.487286296302 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 20000, "remainedDay": 61, "insCode": "3729523725493580", "lVal18AFC": "ضهرم4023", "lVal30": "اختيارخ اهرم-20000-1405\/04\/31", "zTotTran": 683, "qTotTran5J": 28578, "qTotCap": 236084874000, "notionalValue": 746085846000, "pClosing": 8261, "priceYesterday": 7955, "oP": 29524, "pDrCotVal": 9000, "pMeDem": 8620, "qTitMeDem": 150, "pMeOf": 9100, "qTitMeOf": 10, "yesterdayOP": 29524, "OptionType": "Call", "IV": 1.1504534905871493, "Delta": 0.8203807676831832, "Gamma": 2.090511380950593e-5, "Vega": 2855.2935975235036, "Theta": -12428.843911735812 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 20000, "remainedDay": 61, "insCode": "43380935815393617", "lVal18AFC": "طهرم4023", "lVal30": "اختيارف اهرم-20000-1405\/04\/31", "zTotTran": 1, "qTotTran5J": 5, "qTotCap": 9950000, "notionalValue": 130535000, "pClosing": 1990, "priceYesterday": 1, "oP": 5, "pDrCotVal": 1990, "pMeDem": 1, "qTitMeDem": 40101, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 5, "OptionType": "Put", "IV": 1.3011698374632514, "Delta": -0.192514785844892, "Gamma": 1.9295510038751e-5, "Vega": 2980.7079041522147, "Theta": -10179.212116846453 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 24000, "remainedDay": 26, "insCode": "26229519862064876", "lVal18AFC": "ضهرم3022", "lVal30": "اختيارخ اهرم-24000-1405\/03\/27", "zTotTran": 6213, "qTotTran5J": 214555, "qTotCap": 1078540149000, "notionalValue": 5601387385000, "pClosing": 5027, "priceYesterday": 4138, "oP": 117383, "pDrCotVal": 5210, "pMeDem": 5205, "qTitMeDem": 5, "pMeOf": 5250, "qTitMeOf": 10, "yesterdayOP": 117383, "OptionType": "Call", "IV": 1.3268253171381776, "Delta": 0.6961536497015257, "Gamma": 3.704939755982308e-5, "Vega": 2487.5257341885595, "Theta": -25832.47288028179 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 24000, "remainedDay": 26, "insCode": "40311106823462785", "lVal18AFC": "طهرم3022", "lVal30": "اختيارف اهرم-24000-1405\/03\/27", "zTotTran": 2735, "qTotTran5J": 126262, "qTotCap": 315271843000, "notionalValue": 3296322034000, "pClosing": 2497, "priceYesterday": 4263, "oP": 44270, "pDrCotVal": 1760, "pMeDem": 1760, "qTitMeDem": 5, "pMeOf": 1829, "qTitMeOf": 50, "yesterdayOP": 44270, "OptionType": "Put", "IV": 1.148537851333688, "Delta": -0.29398403496208547, "Gamma": 4.2163774060737324e-5, "Vega": 2450.5156022508736, "Theta": -17829.683365227313 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 28000, "remainedDay": 61, "insCode": "6414412694925150", "lVal18AFC": "ضهرم4027", "lVal30": "اختيارخ اهرم-28000-1405\/04\/31", "zTotTran": 171, "qTotTran5J": 3291, "qTotCap": 15913670000, "notionalValue": 85918137000, "pClosing": 4836, "priceYesterday": 7751, "oP": 3430, "pDrCotVal": 4887, "pMeDem": 4054, "qTitMeDem": 12, "pMeOf": 4887, "qTitMeOf": 1, "yesterdayOP": 3430, "OptionType": "Call", "IV": 1.076909989085019, "Delta": 0.5730159889946832, "Gamma": 3.342794721724589e-5, "Vega": 4273.840224643751, "Theta": -15930.316972133061 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 28000, "remainedDay": 61, "insCode": "38724637674498295", "lVal18AFC": "طهرم4027", "lVal30": "اختيارف اهرم-28000-1405\/04\/31", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1010, "qTitMeDem": 10, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 22000, "remainedDay": 61, "insCode": "58652628290274333", "lVal18AFC": "ضهرم4024", "lVal30": "اختيارخ اهرم-22000-1405\/04\/31", "zTotTran": 456, "qTotTran5J": 14450, "qTotCap": 101746011000, "notionalValue": 377246150000, "pClosing": 7041, "priceYesterday": 6675, "oP": 9960, "pDrCotVal": 7153, "pMeDem": 6851, "qTitMeDem": 11, "pMeOf": 7489, "qTitMeOf": 1, "yesterdayOP": 9960, "OptionType": "Call", "IV": 1.011168817021535, "Delta": 0.7738770746975671, "Gamma": 2.7297948128582173e-5, "Vega": 3277.0482926402724, "Theta": -12605.015212818842 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 22000, "remainedDay": 61, "insCode": "29505605576478910", "lVal18AFC": "طهرم4024", "lVal30": "اختيارف اهرم-22000-1405\/04\/31", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 11, "qTitMeDem": 111, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.19000941498875618, "Delta": -0.0016459222681393104, "Gamma": 2.565016571069678e-6, "Vega": 57.8621364556772, "Theta": -23.919181128543812 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 62000, "remainedDay": 26, "insCode": "33370689631988382", "lVal18AFC": "ضهرم3032", "lVal30": "اختيارخ اهرم-62000-1405\/03\/27", "zTotTran": 5, "qTotTran5J": 396, "qTotCap": 20605000, "notionalValue": 10338372000, "pClosing": 52, "priceYesterday": 265, "oP": 402, "pDrCotVal": 100, "pMeDem": 15, "qTitMeDem": 99, "pMeOf": 75, "qTitMeOf": 10, "yesterdayOP": 402, "OptionType": "Call", "IV": 1.325306482632365, "Delta": 0.015018255690316507, "Gamma": 4.0211746377827016e-6, "Vega": 269.67577725394597, "Theta": -2579.750840100235 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 62000, "remainedDay": 26, "insCode": "28101485026687560", "lVal18AFC": "طهرم3032", "lVal30": "اختيارف اهرم-62000-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 100, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 30000, "remainedDay": 26, "insCode": "66046912715531", "lVal18AFC": "ضهرم3025", "lVal30": "اختيارخ اهرم-30000-1405\/03\/27", "zTotTran": 5274, "qTotTran5J": 432876, "qTotCap": 738894505000, "notionalValue": 11301093732000, "pClosing": 1707, "priceYesterday": 1449, "oP": 226302, "pDrCotVal": 1999, "pMeDem": 1815, "qTitMeDem": 45, "pMeOf": 2000, "qTitMeOf": 51, "yesterdayOP": 226302, "OptionType": "Call", "IV": 1.0586974524385648, "Delta": 0.4102292218441618, "Gamma": 5.162580833753404e-5, "Vega": 2765.740408039771, "Theta": -22358.153434225012 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 30000, "remainedDay": 26, "insCode": "27522285775000371", "lVal18AFC": "طهرم3025", "lVal30": "اختيارف اهرم-30000-1405\/03\/27", "zTotTran": 546, "qTotTran5J": 7223, "qTotCap": 38440489000, "notionalValue": 188570861000, "pClosing": 5322, "priceYesterday": 7667, "oP": 6351, "pDrCotVal": 4660, "pMeDem": 4488, "qTitMeDem": 5, "pMeOf": 4666, "qTitMeOf": 10, "yesterdayOP": 6351, "OptionType": "Put", "IV": 0.9666580749588551, "Delta": -0.608072555667162, "Gamma": 5.5874375450018366e-5, "Vega": 2733.1171479932414, "Theta": -14387.944256539231 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 15000, "remainedDay": 2, "insCode": "21223502038388058", "lVal18AFC": "ضبساما320", "lVal30": "اختيارخ بساما-15000-14050303", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 1.7351314741373063, "Delta": 0.0026053979631460167, "Gamma": 6.042468769522022e-6, "Vega": 6.189828842660917, "Theta": -985.2490305448271 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 15000, "remainedDay": 2, "insCode": "19701389417147479", "lVal18AFC": "طبساما320", "lVal30": "اختيارف بساما-15000-14050303", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 9000, "remainedDay": 2, "insCode": "24394000959888429", "lVal18AFC": "ضبساما313", "lVal30": "اختيارخ بساما-9000-14050303", "zTotTran": 3, "qTotTran5J": 3000, "qTotCap": 4050000000, "notionalValue": 31830000000, "pClosing": 1350, "priceYesterday": 1, "oP": 3000, "pDrCotVal": 1350, "pMeDem": 11, "qTitMeDem": 9, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 3000, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 9000, "remainedDay": 2, "insCode": "11933045611342471", "lVal18AFC": "طبساما313", "lVal30": "اختيارف بساما-9000-14050303", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.7674518368184566, "Delta": -0.005251170779052294, "Gamma": 2.561469962788054e-5, "Vega": 11.605723928704936, "Theta": -801.647185273386 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 14000, "remainedDay": 2, "insCode": "32880948469366344", "lVal18AFC": "ضبساما319", "lVal30": "اختيارخ بساما-14000-14050303", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 1.441716789340973, "Delta": 0.0030745289001418707, "Gamma": 8.443639322117733e-6, "Vega": 7.186897781622457, "Theta": -951.6669684331515 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 14000, "remainedDay": 2, "insCode": "11502918561853418", "lVal18AFC": "طبساما319", "lVal30": "اختيارف بساما-14000-14050303", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 16000, "remainedDay": 2, "insCode": "42926766018726960", "lVal18AFC": "ضبساما321", "lVal30": "اختيارخ بساما-16000-14050303", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 2.004257155930996, "Delta": 0.002291312377965815, "Gamma": 4.657184504291483e-6, "Vega": 5.510724819392223, "Theta": -1012.4047702383065 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 16000, "remainedDay": 2, "insCode": "6235143437962276", "lVal18AFC": "طبساما321", "lVal30": "اختيارف بساما-16000-14050303", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 9500, "remainedDay": 2, "insCode": "12537066727362357", "lVal18AFC": "ضبساما314", "lVal30": "اختيارخ بساما-9500-14050303", "zTotTran": 2, "qTotTran5J": 2000, "qTotCap": 2300000000, "notionalValue": 21220000000, "pClosing": 1150, "priceYesterday": 900, "oP": 0, "pDrCotVal": 1150, "pMeDem": 600, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 2.0590653245843953, "Delta": 0.7468534975945914, "Gamma": 0.00020218810409237202, "Vega": 245.78623846149281, "Theta": -47501.17314110032 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 9500, "remainedDay": 2, "insCode": "71925240991888424", "lVal18AFC": "طبساما314", "lVal30": "اختيارف بساما-9500-14050303", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.5042914175778628, "Delta": -0.0077347106034239554, "Gamma": 5.491632756181798e-5, "Vega": 16.349892521616134, "Theta": -736.1090718926627 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 11000, "remainedDay": 2, "insCode": "1513233566355810", "lVal18AFC": "ضبساما316", "lVal30": "اختيارخ بساما-11000-14050303", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1200, "priceYesterday": 1200, "oP": 2002, "pDrCotVal": 1200, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 2002, "OptionType": "Call", "IV": 4.729469367039669, "Delta": 0.5049721164041805, "Gamma": 0.00010977362310392902, "Vega": 306.50831000358716, "Theta": -133086.29885380025 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 11000, "remainedDay": 2, "insCode": "65578304245928047", "lVal18AFC": "طبساما316", "lVal30": "اختيارف بساما-11000-14050303", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 13000, "remainedDay": 2, "insCode": "18586177475962044", "lVal18AFC": "ضبساما318", "lVal30": "اختيارخ بساما-13000-14050303", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 1.1183826613843442, "Delta": 0.0038605302625546734, "Gamma": 1.3354966349280226e-5, "Vega": 8.817897814871564, "Theta": -907.7022531347612 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 13000, "remainedDay": 2, "insCode": "58445384588371110", "lVal18AFC": "طبساما318", "lVal30": "اختيارف بساما-13000-14050303", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 8000, "remainedDay": 2, "insCode": "71780351299257314", "lVal18AFC": "ضبساما311", "lVal30": "اختيارخ بساما-8000-14050303", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 3499, "priceYesterday": 3499, "oP": 13874, "pDrCotVal": 2150, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 13874, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 8000, "remainedDay": 2, "insCode": "52921002757631562", "lVal18AFC": "طبساما311", "lVal30": "اختيارف بساما-8000-14050303", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 1.3177320712089542, "Delta": -0.0031667293512682715, "Gamma": 9.48714215674383e-6, "Vega": 7.380645775030884, "Theta": -880.6972397634242 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 12000, "remainedDay": 2, "insCode": "63091271092201789", "lVal18AFC": "ضبساما317", "lVal30": "اختيارخ بساما-12000-14050303", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 320, "priceYesterday": 320, "oP": 33000, "pDrCotVal": 320, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 70, "qTitMeOf": 1327, "yesterdayOP": 33000, "OptionType": "Call", "IV": 1.3339632648173723, "Delta": 0.07953177969804437, "Gamma": 0.0001444022708606825, "Vega": 113.72337272176112, "Theta": -14000.888617185432 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 12000, "remainedDay": 2, "insCode": "39308408739808934", "lVal18AFC": "طبساما317", "lVal30": "اختيارف بساما-12000-14050303", "zTotTran": 6, "qTotTran5J": 1000, "qTotCap": 1000000000, "notionalValue": 10610000000, "pClosing": 1000, "priceYesterday": 799, "oP": 30000, "pDrCotVal": 1000, "pMeDem": 910, "qTitMeDem": 10, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 30000, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 10000, "remainedDay": 2, "insCode": "63092190784347294", "lVal18AFC": "ضبساما315", "lVal30": "اختيارخ بساما-10000-14050303", "zTotTran": 19, "qTotTran5J": 14500, "qTotCap": 6280000000, "notionalValue": 153845000000, "pClosing": 433, "priceYesterday": 695, "oP": 11500, "pDrCotVal": 780, "pMeDem": 310, "qTitMeDem": 150, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 11500, "OptionType": "Call", "IV": 1.8738563589436934, "Delta": 0.6353785290501219, "Gamma": 0.0002609707722804141, "Vega": 288.70878951049025, "Theta": -50529.18642716382 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 10000, "remainedDay": 2, "insCode": "31706032595743562", "lVal18AFC": "طبساما315", "lVal30": "اختيارف بساما-10000-14050303", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.24044105112031106, "Delta": -0.0151575470684302, "Gamma": 0.00020683617792924361, "Vega": 29.36073748853093, "Theta": -612.5147330313367 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 7977, "remainedDay": 4, "insCode": "43874873060493541", "lVal18AFC": "ضتاص3001", "lVal30": "اختيارخ تاصيكو-7977-05\/03\/05", "zTotTran": 18, "qTotTran5J": 399, "qTotCap": 1154953870, "notionalValue": 5397668010, "pClosing": 2099, "priceYesterday": 1, "oP": 399, "pDrCotVal": 2180, "pMeDem": 2181, "qTitMeDem": 1, "pMeOf": 2630, "qTitMeOf": 30, "yesterdayOP": 399, "OptionType": "Call", "IV": 2.9472722279605446, "Delta": 0.8143229273454092, "Gamma": 8.671172144616637e-5, "Vega": 280.0690941993829, "Theta": -38808.23961518654 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 7977, "remainedDay": 4, "insCode": "54560655540819246", "lVal18AFC": "طتاص3001", "lVal30": "اختيارف تاصيكو-7977-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.8264360096275808, "Delta": -0.003668972840368989, "Gamma": 1.2673232692309886e-5, "Vega": 11.477935183906174, "Theta": -425.2507191589607 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 8702, "remainedDay": 4, "insCode": "28840342103140043", "lVal18AFC": "ضتاص3002", "lVal30": "اختيارخ تاصيكو-8702-05\/03\/05", "zTotTran": 3, "qTotTran5J": 72, "qTotCap": 145498290, "notionalValue": 974015280, "pClosing": 1465, "priceYesterday": 1, "oP": 72, "pDrCotVal": 1500, "pMeDem": 1500, "qTitMeDem": 1000, "pMeOf": 1900, "qTitMeOf": 48, "yesterdayOP": 72, "OptionType": "Call", "IV": 2.2927975309017112, "Delta": 0.7606492254518455, "Gamma": 0.00012932784822432015, "Vega": 324.9562422855369, "Theta": -35174.60939291005 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 8702, "remainedDay": 4, "insCode": "51658297093392684", "lVal18AFC": "طتاص3002", "lVal30": "اختيارف تاصيكو-8702-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.536368803742528, "Delta": -0.005491976589343361, "Gamma": 2.7994465654839368e-5, "Vega": 16.45518690925751, "Theta": -391.50452874034676 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 15954, "remainedDay": 4, "insCode": "50830559798957339", "lVal18AFC": "ضتاص3009", "lVal30": "اختيارخ تاصيكو-15954-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 1.5193043918013573, "Delta": 0.0022297312461403984, "Gamma": 4.399419225663784e-6, "Vega": 7.324993918823355, "Theta": -512.0153164806006 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 15954, "remainedDay": 4, "insCode": "49301856351257730", "lVal18AFC": "طتاص3009", "lVal30": "اختيارف تاصيكو-15954-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 10877, "remainedDay": 4, "insCode": "7106042333539324", "lVal18AFC": "ضتاص3005", "lVal30": "اختيارخ تاصيكو-10877-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.3272232684522867, "Delta": 0.008822774028087788, "Gamma": 6.973108912783775e-5, "Vega": 25.005627284546613, "Theta": -390.7686014247157 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 10877, "remainedDay": 4, "insCode": "47535548637925823", "lVal18AFC": "طتاص3005", "lVal30": "اختيارف تاصيكو-10877-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 10152, "remainedDay": 4, "insCode": "37960136673360402", "lVal18AFC": "ضتاص3004", "lVal30": "اختيارخ تاصيكو-10152-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.06807257836051286, "Delta": 0.03547430088793346, "Gamma": 0.0010963557547919531, "Vega": 81.78823345651996, "Theta": -324.76742867090826 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 10152, "remainedDay": 4, "insCode": "45274564388177397", "lVal18AFC": "طتاص3004", "lVal30": "اختيارف تاصيكو-10152-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 11603, "remainedDay": 4, "insCode": "57376286667599824", "lVal18AFC": "ضتاص3006", "lVal30": "اختيارخ تاصيكو-11603-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.5452677482366564, "Delta": 0.005578469366622485, "Gamma": 2.7922538673522425e-5, "Vega": 16.685216205547974, "Theta": -426.0490948869625 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 11603, "remainedDay": 4, "insCode": "29905655229471376", "lVal18AFC": "طتاص3006", "lVal30": "اختيارف تاصيكو-11603-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 18854, "remainedDay": 4, "insCode": "39906841339063595", "lVal18AFC": "ضتاص3011", "lVal30": "اختيارخ تاصيكو-18854-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 111, "priceYesterday": 111, "oP": 812, "pDrCotVal": 111, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 812, "OptionType": "Call", "IV": 3.6864495918568223, "Delta": 0.07428886425799847, "Gamma": 3.641470249803154e-5, "Vega": 147.11338647830794, "Theta": -24870.005290047757 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 18854, "remainedDay": 4, "insCode": "10710542247263595", "lVal18AFC": "طتاص3011", "lVal30": "اختيارف تاصيكو-18854-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 17404, "remainedDay": 4, "insCode": "43717232590998610", "lVal18AFC": "ضتاص3010", "lVal30": "اختيارخ تاصيكو-17404-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 47, "priceYesterday": 47, "oP": 826, "pDrCotVal": 76, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 50, "qTitMeOf": 169, "yesterdayOP": 826, "OptionType": "Call", "IV": 3.0897506355430933, "Delta": 0.06121682749819257, "Gamma": 3.74118700653411e-5, "Vega": 126.67764308081458, "Theta": -17964.964879947474 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 17404, "remainedDay": 4, "insCode": "6319742058926239", "lVal18AFC": "طتاص3010", "lVal30": "اختيارف تاصيكو-17404-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 13053, "remainedDay": 4, "insCode": "26415841919595038", "lVal18AFC": "ضتاص3007", "lVal30": "اختيارخ تاصيكو-13053-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.9192671951115133, "Delta": 0.0034908308956920764, "Gamma": 1.0895594935481313e-5, "Vega": 10.976397803190263, "Theta": -467.1489724116264 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 13053, "remainedDay": 4, "insCode": "4565606050516717", "lVal18AFC": "طتاص3007", "lVal30": "اختيارف تاصيكو-13053-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 9427, "remainedDay": 4, "insCode": "49837643991915680", "lVal18AFC": "ضتاص3003", "lVal30": "اختيارخ تاصيكو-9427-05\/03\/05", "zTotTran": 2, "qTotTran5J": 70, "qTotCap": 74328100, "notionalValue": 946959300, "pClosing": 770, "priceYesterday": 1, "oP": 80, "pDrCotVal": 770, "pMeDem": 180, "qTitMeDem": 28, "pMeOf": 1150, "qTitMeOf": 10, "yesterdayOP": 80, "OptionType": "Call", "IV": 0.668416891153343, "Delta": 0.8184816375316339, "Gamma": 0.00037698143094364836, "Vega": 276.1432943494708, "Theta": -9925.372955814179 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 9427, "remainedDay": 4, "insCode": "66251564810805291", "lVal18AFC": "طتاص3003", "lVal30": "اختيارف تاصيكو-9427-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 999, "priceYesterday": 999, "oP": 10, "pDrCotVal": 999, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 10, "OptionType": "Put", "IV": 3.1588409183369945, "Delta": -0.36301561851880415, "Gamma": 0.000113458194874637, "Vega": 392.7631654692121, "Theta": -55680.02761020241 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 20305, "remainedDay": 4, "insCode": "8973508706148967", "lVal18AFC": "ضتاص3012", "lVal30": "اختيارخ تاصيكو-20305-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 1258, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 30, "qTitMeOf": 328, "yesterdayOP": 1258, "OptionType": "Call", "IV": 2.2028728472530847, "Delta": 0.001606667592776445, "Gamma": 2.252709715551841e-6, "Vega": 5.438282811103968, "Theta": -549.5937878534234 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 20305, "remainedDay": 4, "insCode": "63117511627552500", "lVal18AFC": "طتاص3012", "lVal30": "اختيارف تاصيكو-20305-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 7252, "remainedDay": 4, "insCode": "11496040648386542", "lVal18AFC": "ضتاص3000", "lVal30": "اختيارخ تاصيكو-7252-05\/03\/05", "zTotTran": 20, "qTotTran5J": 186, "qTotCap": 683313806, "notionalValue": 2516206140, "pClosing": 2664, "priceYesterday": 2165, "oP": 4375, "pDrCotVal": 2706, "pMeDem": 2701, "qTitMeDem": 1, "pMeOf": 3129, "qTitMeOf": 48, "yesterdayOP": 4375, "OptionType": "Call", "IV": 2.706270216458664, "Delta": 0.9003464940701618, "Gamma": 6.178982273439464e-5, "Vega": 183.25474733846863, "Theta": -23844.812442139366 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 7252, "remainedDay": 4, "insCode": "57633430866391279", "lVal18AFC": "طتاص3000", "lVal30": "اختيارف تاصيكو-7252-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 1.1358077307760714, "Delta": -0.00271649547080155, "Gamma": 7.035635723995049e-6, "Vega": 8.75740213286343, "Theta": -448.1863391770152 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 30000, "remainedDay": 30, "insCode": "32687481312808528", "lVal18AFC": "ضتوان334", "lVal30": "اختيارخ توان-30000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 2, "qTitMeDem": 1010, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.10986273828744889, "Delta": 0.0038302706727153524, "Gamma": 1.3340800668663842e-5, "Vega": 88.60129616600038, "Theta": -79.79043933131334 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 30000, "remainedDay": 30, "insCode": "53340206229805811", "lVal18AFC": "طتوان334", "lVal30": "اختيارف توان-30000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 42000, "remainedDay": 30, "insCode": "45027556700314431", "lVal18AFC": "ضتوان340", "lVal30": "اختيارخ توان-42000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.46637348908483983, "Delta": 0.0010296398858435363, "Gamma": 9.5374094851422e-7, "Vega": 26.88883864466107, "Theta": -81.67123590176487 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 42000, "remainedDay": 30, "insCode": "47645901934862378", "lVal18AFC": "طتوان340", "lVal30": "اختيارف توان-42000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 40000, "remainedDay": 30, "insCode": "32611587141885946", "lVal18AFC": "ضتوان339", "lVal30": "اختيارخ توان-40000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 3, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 20000, "qTitMeOf": 3, "yesterdayOP": 3, "OptionType": "Call", "IV": 0.4172355086416007, "Delta": 0.001138510290766781, "Gamma": 1.1689689352522818e-6, "Vega": 29.48437950793657, "Theta": -80.81202121296488 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 40000, "remainedDay": 30, "insCode": "45650519768739544", "lVal18AFC": "طتوان339", "lVal30": "اختيارف توان-40000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 28000, "remainedDay": 30, "insCode": "53878320615858906", "lVal18AFC": "ضتوان333", "lVal30": "اختيارخ توان-28000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 16, "qTitMeDem": 5, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.024775671088881793, "Delta": 0.014707112539873946, "Gamma": 0.0001932894723775528, "Vega": 289.49521389265095, "Theta": -123.20371090376949 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 28000, "remainedDay": 30, "insCode": "33950482704300211", "lVal18AFC": "طتوان333", "lVal30": "اختيارف توان-28000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1000, "qTitMeDem": 1000, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 26000, "remainedDay": 30, "insCode": "20922698116664064", "lVal18AFC": "ضتوان332", "lVal30": "اختيارخ توان-26000-14050331", "zTotTran": 3, "qTotTran5J": 150, "qTotCap": 652500000, "notionalValue": 4043100000, "pClosing": 4350, "priceYesterday": 1, "oP": 150, "pDrCotVal": 4350, "pMeDem": 1100, "qTitMeDem": 5, "pMeOf": 4350, "qTitMeOf": 11, "yesterdayOP": 150, "OptionType": "Call", "IV": 0.6153845497481873, "Delta": 0.6629178909713653, "Gamma": 7.632635896854673e-5, "Vega": 2839.4151455172323, "Theta": -13680.270923386943 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 26000, "remainedDay": 30, "insCode": "33095456239307595", "lVal18AFC": "طتوان332", "lVal30": "اختيارف توان-26000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 110, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.07984714730754496, "Delta": -0.005056668005218867, "Gamma": 2.3526314119059267e-5, "Vega": 113.55886854647676, "Theta": -27.532355421465784 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 38000, "remainedDay": 30, "insCode": "39270650266004752", "lVal18AFC": "ضتوان338", "lVal30": "اختيارخ توان-38000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 1000, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.3649027831345796, "Delta": 0.0012852931361091446, "Gamma": 1.493526623235869e-6, "Vega": 32.94563670091527, "Theta": -79.90498651159105 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 38000, "remainedDay": 30, "insCode": "23189029259509498", "lVal18AFC": "طتوان338", "lVal30": "اختيارف توان-38000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 32000, "remainedDay": 30, "insCode": "4154191083641749", "lVal18AFC": "ضتوان335", "lVal30": "اختيارخ توان-32000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 1100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.1827123505376279, "Delta": 0.0024102739661993056, "Gamma": 5.285323626404466e-6, "Vega": 58.37773626312633, "Theta": -77.76018773638421 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 32000, "remainedDay": 30, "insCode": "4199284871299369", "lVal18AFC": "طتوان335", "lVal30": "اختيارف توان-32000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 2, "qTitMeDem": 1000, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 24000, "remainedDay": 30, "insCode": "43176413033426354", "lVal18AFC": "ضتوان331", "lVal30": "اختيارخ توان-24000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1100, "qTitMeDem": 1, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 24000, "remainedDay": 30, "insCode": "325443791878478", "lVal18AFC": "طتوان331", "lVal30": "اختيارف توان-24000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 28495, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.17353192873820655, "Delta": -0.002462346507982105, "Gamma": 5.673593195829086e-6, "Vega": 59.517591399977945, "Theta": -49.274130731187995 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 34000, "remainedDay": 30, "insCode": "43442066535195783", "lVal18AFC": "ضتوان336", "lVal30": "اختيارخ توان-34000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 1100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.24847351042106752, "Delta": 0.001821938984773508, "Gamma": 3.015139249065441e-6, "Vega": 45.28926060901419, "Theta": -78.13905162106512 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 34000, "remainedDay": 30, "insCode": "60457944290491068", "lVal18AFC": "طتوان336", "lVal30": "اختيارف توان-34000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 36000, "remainedDay": 30, "insCode": "1560892954293702", "lVal18AFC": "ضتوان337", "lVal30": "اختيارخ توان-36000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 1000, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.30887374950945373, "Delta": 0.0014950485814663739, "Gamma": 2.025720113428222e-6, "Vega": 37.82406498695752, "Theta": -78.97987977039236 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 36000, "remainedDay": 30, "insCode": "58764852310098579", "lVal18AFC": "طتوان337", "lVal30": "اختيارف توان-36000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1500, "remainedDay": 26, "insCode": "5026300676118285", "lVal18AFC": "ضهمن3026", "lVal30": "اختيارخ خبهمن-1500-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 6, "qTitMeDem": 99, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.09556398174539209, "Delta": 0.06395787725858781, "Gamma": 0.0034523233334314072, "Vega": 47.520978712891214, "Theta": -49.86601040370877 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1500, "remainedDay": 26, "insCode": "25442307322874348", "lVal18AFC": "طهمن3026", "lVal30": "اختيارف خبهمن-1500-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1300, "remainedDay": 26, "insCode": "19169807268678387", "lVal18AFC": "ضهمن3024", "lVal30": "اختيارخ خبهمن-1300-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 89, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1300, "remainedDay": 26, "insCode": "17738548345192281", "lVal18AFC": "طهمن3024", "lVal30": "اختيارف خبهمن-1300-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.212286577950418, "Delta": -0.031234187198024954, "Gamma": 0.0008732038011753355, "Vega": 26.70040384738151, "Theta": -30.702961326600565 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1200, "remainedDay": 26, "insCode": "4679395571308830", "lVal18AFC": "ضهمن3023", "lVal30": "اختيارخ خبهمن-1200-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 11, "qTitMeDem": 111, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1200, "remainedDay": 26, "insCode": "15448171173385761", "lVal18AFC": "طهمن3023", "lVal30": "اختيارف خبهمن-1200-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.34402518374621865, "Delta": -0.020194572611365758, "Gamma": 0.0003738912833613442, "Vega": 18.52743303416645, "Theta": -38.79656341777369 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 2400, "remainedDay": 26, "insCode": "69049411103886584", "lVal18AFC": "ضهمن3033", "lVal30": "اختيارخ خبهمن-2400-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.7898675033032895, "Delta": 0.010449003429467696, "Gamma": 9.237959248717779e-5, "Vega": 10.51017542506592, "Theta": -61.04286585614609 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 2400, "remainedDay": 26, "insCode": "14042108710981404", "lVal18AFC": "طهمن3033", "lVal30": "اختيارف خبهمن-2400-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 2000, "remainedDay": 26, "insCode": "42875912196299189", "lVal18AFC": "ضهمن3031", "lVal30": "اختيارخ خبهمن-2000-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.5422813172399998, "Delta": 0.014413263754165795, "Gamma": 0.00017779914173724645, "Vega": 13.887816798072723, "Theta": -56.76168634938803 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 2000, "remainedDay": 26, "insCode": "8007702512861313", "lVal18AFC": "طهمن3031", "lVal30": "اختيارف خبهمن-2000-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1100, "remainedDay": 26, "insCode": "30070343553659017", "lVal18AFC": "ضهمن3022", "lVal30": "اختيارخ خبهمن-1100-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 11, "qTitMeDem": 111, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1100, "remainedDay": 26, "insCode": "464731077658925", "lVal18AFC": "طهمن3022", "lVal30": "اختيارف خبهمن-1100-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.4810941263154149, "Delta": -0.014823523986418785, "Gamma": 0.0002053112203416347, "Vega": 14.227297578476517, "Theta": -43.62850312187185 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1700, "remainedDay": 26, "insCode": "7038103655069398", "lVal18AFC": "ضهمن3028", "lVal30": "اختيارخ خبهمن-1700-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.3043234729230404, "Delta": 0.02371471954633586, "Gamma": 0.00048409199107112905, "Vega": 21.219884972092856, "Theta": -51.872616710192055 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1700, "remainedDay": 26, "insCode": "70297111838324527", "lVal18AFC": "طهمن3028", "lVal30": "اختيارف خبهمن-1700-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1600, "remainedDay": 26, "insCode": "60204310110446065", "lVal18AFC": "ضهمن3027", "lVal30": "اختيارخ خبهمن-1600-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 4, "qTitMeDem": 444, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.20805704244375234, "Delta": 0.03291454675892075, "Gamma": 0.0009303488466045689, "Vega": 27.88097265642512, "Theta": -49.878280751171765 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1600, "remainedDay": 26, "insCode": "55881854973419749", "lVal18AFC": "طهمن3027", "lVal30": "اختيارف خبهمن-1600-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1400, "remainedDay": 26, "insCode": "40622321643641595", "lVal18AFC": "ضهمن3025", "lVal30": "اختيارخ خبهمن-1400-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 22, "qTitMeDem": 99, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1400, "remainedDay": 26, "insCode": "55838844038782419", "lVal18AFC": "طهمن3025", "lVal30": "اختيارف خبهمن-1400-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.07812572508975864, "Delta": -0.0747297048820913, "Gamma": 0.004760978398216061, "Vega": 53.575958356523586, "Theta": -7.926989530595936 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1900, "remainedDay": 26, "insCode": "35727584878799255", "lVal18AFC": "ضهمن3030", "lVal30": "اختيارخ خبهمن-1900-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.46944530202746393, "Delta": 0.016317222293149358, "Gamma": 0.00022847620295781117, "Vega": 15.449187574439296, "Theta": -55.347929684019704 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1900, "remainedDay": 26, "insCode": "53991709870174894", "lVal18AFC": "طهمن3030", "lVal30": "اختيارف خبهمن-1900-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 2200, "remainedDay": 26, "insCode": "60116020575762740", "lVal18AFC": "ضهمن3032", "lVal30": "اختيارخ خبهمن-2200-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.6736230385452511, "Delta": 0.011968138453800181, "Gamma": 0.00012188990807402985, "Vega": 11.826721168811238, "Theta": -59.12420820928072 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 2200, "remainedDay": 26, "insCode": "47721016097563973", "lVal18AFC": "طهمن3032", "lVal30": "اختيارف خبهمن-2200-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1800, "remainedDay": 26, "insCode": "14425793187997111", "lVal18AFC": "ضهمن3029", "lVal30": "اختيارخ خبهمن-1800-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.39061198740601544, "Delta": 0.019118956991526714, "Gamma": 0.00031434542613755005, "Vega": 17.686112735544672, "Theta": -53.729138987331 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1800, "remainedDay": 26, "insCode": "45443283557590634", "lVal18AFC": "طهمن3029", "lVal30": "اختيارف خبهمن-1800-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 650, "remainedDay": 26, "insCode": "12002310289348491", "lVal18AFC": "ضسپا3059", "lVal30": "اختيارخ خساپا-650-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.5345671403765679, "Delta": 0.037474375837339036, "Gamma": 0.001164105043232802, "Vega": 10.730133346664527, "Theta": -43.74962266510778 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 650, "remainedDay": 26, "insCode": "67021022114996971", "lVal18AFC": "طسپا3059", "lVal30": "اختيارف خساپا-650-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 550, "remainedDay": 54, "insCode": "20029490201548092", "lVal18AFC": "ضسپا4027", "lVal30": "اختيارخ خساپا-550-1405\/04\/24", "zTotTran": 4, "qTotTran5J": 2000, "qTotCap": 50000000, "notionalValue": 960000000, "pClosing": 25, "priceYesterday": 1, "oP": 2000, "pDrCotVal": 25, "pMeDem": 21, "qTitMeDem": 2000, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 2000, "OptionType": "Call", "IV": 0.5443241883285345, "Delta": 0.3873397664737908, "Gamma": 0.003717430548044111, "Vega": 72.46555087046373, "Theta": -166.422886295115 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 550, "remainedDay": 54, "insCode": "12107048616764239", "lVal18AFC": "طسپا4027", "lVal30": "اختيارف خساپا-550-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 750, "remainedDay": 26, "insCode": "23721905548094358", "lVal18AFC": "ضسپا3061", "lVal30": "اختيارخ خساپا-750-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.7585825450420379, "Delta": 0.02801872099481517, "Gamma": 0.0006453723052069091, "Vega": 8.441582302842933, "Theta": -47.50564800494661 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 750, "remainedDay": 26, "insCode": "11304627027833755", "lVal18AFC": "طسپا3061", "lVal30": "اختيارف خساپا-750-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 700, "remainedDay": 26, "insCode": "24615246470431773", "lVal18AFC": "ضسپا3060", "lVal30": "اختيارخ خساپا-700-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.6525287806063891, "Delta": 0.03174507461421833, "Gamma": 0.0008321424638573038, "Vega": 9.36284955384898, "Theta": -45.80790789144152 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 700, "remainedDay": 26, "insCode": "9664112412793474", "lVal18AFC": "طسپا3060", "lVal30": "اختيارف خساپا-700-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 750, "remainedDay": 54, "insCode": "17639007775250477", "lVal18AFC": "ضسپا4031", "lVal30": "اختيارخ خساپا-750-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.5101970766782762, "Delta": 0.028752106019607093, "Gamma": 0.0006803032704039822, "Vega": 12.43001422077912, "Theta": -24.061996644879514 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 750, "remainedDay": 54, "insCode": "9062206587980638", "lVal18AFC": "طسپا4031", "lVal30": "اختيارف خساپا-750-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 340, "remainedDay": 54, "insCode": "65844413368406403", "lVal18AFC": "ضسپا4021", "lVal30": "اختيارخ خساپا-340-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 125, "priceYesterday": 125, "oP": 4197, "pDrCotVal": 150, "pMeDem": 116, "qTitMeDem": 1000, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 4197, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 340, "remainedDay": 54, "insCode": "7535842130217191", "lVal18AFC": "طسپا4021", "lVal30": "اختيارف خساپا-340-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.5527336767196657, "Delta": -0.02364872255876377, "Gamma": 0.0005332783509341585, "Vega": 10.556038855557391, "Theta": -17.192016865665007 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 600, "remainedDay": 26, "insCode": "68042625424145329", "lVal18AFC": "ضسپا3058", "lVal30": "اختيارخ خساپا-600-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 1100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.400875701957941, "Delta": 0.0476405480640511, "Gamma": 0.0018850222274754253, "Vega": 13.029774452565691, "Theta": -41.15151832160276 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 600, "remainedDay": 26, "insCode": "2785510106897377", "lVal18AFC": "طسپا3058", "lVal30": "اختيارف خساپا-600-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 500, "remainedDay": 26, "insCode": "6965874497641632", "lVal18AFC": "ضسپا3056", "lVal30": "اختيارخ خساپا-500-1405\/03\/27", "zTotTran": 631, "qTotTran5J": 230854, "qTotCap": 5889502000, "notionalValue": 110809920000, "pClosing": 26, "priceYesterday": 24, "oP": 231011, "pDrCotVal": 34, "pMeDem": 32, "qTitMeDem": 1000, "pMeOf": 34, "qTitMeOf": 1525, "yesterdayOP": 231011, "OptionType": "Call", "IV": 0.6389207908287646, "Delta": 0.529582835544326, "Gamma": 0.004741999311131448, "Vega": 52.24192798121529, "Theta": -279.8020218699747 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 500, "remainedDay": 26, "insCode": "1373156626219189", "lVal18AFC": "طسپا3056", "lVal30": "اختيارف خساپا-500-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 4, "qTitMeDem": 444, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 450, "remainedDay": 54, "insCode": "10050666060403235", "lVal18AFC": "ضسپا4025", "lVal30": "اختيارخ خساپا-450-1405\/04\/24", "zTotTran": 18, "qTotTran5J": 7304, "qTotCap": 504306000, "notionalValue": 3505920000, "pClosing": 69, "priceYesterday": 98, "oP": 7598, "pDrCotVal": 75, "pMeDem": 67, "qTitMeDem": 20, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 7598, "OptionType": "Call", "IV": 0.5882355978842826, "Delta": 0.7383558276437048, "Gamma": 0.0029233167083052916, "Vega": 61.582635712300664, "Theta": -180.08162977659674 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 450, "remainedDay": 54, "insCode": "65593259660294334", "lVal18AFC": "طسپا4025", "lVal30": "اختيارف خساپا-450-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.20260265598446134, "Delta": -0.058944028358054734, "Gamma": 0.0030640096427382493, "Vega": 22.231376974061373, "Theta": -9.222219172449915 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 800, "remainedDay": 26, "insCode": "33877538824865825", "lVal18AFC": "ضسپا3062", "lVal30": "اختيارخ خساپا-800-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 50, "priceYesterday": 50, "oP": 100, "pDrCotVal": 50, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 100, "OptionType": "Call", "IV": 2.358188194791973, "Delta": 0.33175953578616557, "Gamma": 0.0011719936843177545, "Vega": 47.65565261623616, "Theta": -811.4732930764494 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 800, "remainedDay": 26, "insCode": "63689391227472911", "lVal18AFC": "طسپا3062", "lVal30": "اختيارف خساپا-800-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 500, "remainedDay": 54, "insCode": "71336515435083739", "lVal18AFC": "ضسپا4026", "lVal30": "اختيارخ خساپا-500-1405\/04\/24", "zTotTran": 75, "qTotTran5J": 27837, "qTotCap": 1198370000, "notionalValue": 13361760000, "pClosing": 43, "priceYesterday": 36, "oP": 29932, "pDrCotVal": 49, "pMeDem": 37, "qTitMeDem": 500, "pMeOf": 51, "qTitMeOf": 817, "yesterdayOP": 29932, "OptionType": "Call", "IV": 0.5427373581573369, "Delta": 0.5670441281596538, "Gamma": 0.003829248865271883, "Vega": 74.42766763451509, "Theta": -183.51618521449072 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 500, "remainedDay": 54, "insCode": "60091974169031321", "lVal18AFC": "طسپا4026", "lVal30": "اختيارف خساپا-500-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 380, "remainedDay": 54, "insCode": "13089511411643359", "lVal18AFC": "ضسپا4023", "lVal30": "اختيارخ خساپا-380-1405\/04\/24", "zTotTran": 3, "qTotTran5J": 3000, "qTotCap": 390000000, "notionalValue": 1440000000, "pClosing": 130, "priceYesterday": 187, "oP": 4010, "pDrCotVal": 150, "pMeDem": 36, "qTitMeDem": 1000, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 4010, "OptionType": "Call", "IV": 1.1124569233708081, "Delta": 0.812399122968453, "Gamma": 0.0012789528246716756, "Vega": 50.95289090520963, "Theta": -241.5072693656919 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 380, "remainedDay": 54, "insCode": "55653896358302533", "lVal18AFC": "طسپا4023", "lVal30": "اختيارف خساپا-380-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.4181019938349725, "Delta": -0.030698994821674153, "Gamma": 0.0008765334757570489, "Vega": 13.124472173773842, "Theta": -15.324490504462764 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 900, "remainedDay": 54, "insCode": "38889452130735328", "lVal18AFC": "ضسپا4033", "lVal30": "اختيارخ خساپا-900-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 1000, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.6966338455051182, "Delta": 0.022245732547637342, "Gamma": 0.00040187528728554035, "Vega": 10.025983191415559, "Theta": -25.593797761840577 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 900, "remainedDay": 54, "insCode": "47636746192511996", "lVal18AFC": "طسپا4033", "lVal30": "اختيارف خساپا-900-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 450, "remainedDay": 26, "insCode": "27938189127103919", "lVal18AFC": "ضسپا3055", "lVal30": "اختيارخ خساپا-450-1405\/03\/27", "zTotTran": 7, "qTotTran5J": 372, "qTotCap": 19776000, "notionalValue": 178560000, "pClosing": 53, "priceYesterday": 35, "oP": 1271, "pDrCotVal": 58, "pMeDem": 43, "qTitMeDem": 100, "pMeOf": 58, "qTitMeOf": 1429, "yesterdayOP": 1271, "OptionType": "Call", "IV": 0.31789383802115917, "Delta": 0.8965330733397401, "Gamma": 0.004309842559035163, "Vega": 23.624041899126947, "Theta": -130.8328378783208 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 450, "remainedDay": 26, "insCode": "40663544699495112", "lVal18AFC": "طسپا3055", "lVal30": "اختيارف خساپا-450-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 10, "qTitMeDem": 850, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.26188372849226005, "Delta": -0.0648340268726334, "Gamma": 0.003679790233840845, "Vega": 16.616603880395772, "Theta": -23.965343871597202 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 360, "remainedDay": 26, "insCode": "47704156241286833", "lVal18AFC": "ضسپا3052", "lVal30": "اختيارخ خساپا-360-1405\/03\/27", "zTotTran": 36, "qTotTran5J": 10010, "qTotCap": 1204683000, "notionalValue": 4804800000, "pClosing": 120, "priceYesterday": 107, "oP": 20491, "pDrCotVal": 200, "pMeDem": 106, "qTitMeDem": 18, "pMeOf": 197, "qTitMeOf": 1000, "yesterdayOP": 20491, "OptionType": "Call", "IV": 1.3366556459054353, "Delta": 0.863006846464768, "Gamma": 0.0012494802422201904, "Vega": 28.79782042867909, "Theta": -324.8095041919826 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 360, "remainedDay": 26, "insCode": "37933401259585355", "lVal18AFC": "طسپا3052", "lVal30": "اختيارف خساپا-360-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.6706602999210358, "Delta": -0.02779464991197811, "Gamma": 0.000725113294159879, "Vega": 8.38531062809414, "Theta": -36.53901917305793 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 340, "remainedDay": 26, "insCode": "65388426118307647", "lVal18AFC": "ضسپا3051", "lVal30": "اختيارخ خساپا-340-1405\/03\/27", "zTotTran": 39, "qTotTran5J": 9115, "qTotCap": 1251889000, "notionalValue": 4375200000, "pClosing": 137, "priceYesterday": 103, "oP": 20707, "pDrCotVal": 174, "pMeDem": 136, "qTitMeDem": 200, "pMeOf": 180, "qTitMeOf": 61, "yesterdayOP": 20707, "OptionType": "Call", "IV": 0.794085937666893, "Delta": 0.9723673980849197, "Gamma": 0.0006094313118816526, "Vega": 8.344550711582098, "Theta": -110.59241346127283 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 340, "remainedDay": 26, "insCode": "37916089245961158", "lVal18AFC": "طسپا3051", "lVal30": "اختيارف خساپا-340-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.7700739417105915, "Delta": -0.02441660790563982, "Gamma": 0.0005666411581759616, "Vega": 7.5240423816880195, "Theta": -38.06731299551664 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 900, "remainedDay": 26, "insCode": "61163723874598464", "lVal18AFC": "ضسپا3063", "lVal30": "اختيارخ خساپا-900-1405\/03\/27", "zTotTran": 4, "qTotTran5J": 3715, "qTotCap": 11145000, "notionalValue": 1783200000, "pClosing": 3, "priceYesterday": 1, "oP": 3715, "pDrCotVal": 3, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 3715, "OptionType": "Call", "IV": 1.223148693224788, "Delta": 0.05018412114285642, "Gamma": 0.0006440164877641212, "Vega": 13.582725715164656, "Theta": -120.95346418296502 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 900, "remainedDay": 26, "insCode": "37181462315722765", "lVal18AFC": "طسپا3063", "lVal30": "اختيارف خساپا-900-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 550, "remainedDay": 26, "insCode": "59761381580665953", "lVal18AFC": "ضسپا3057", "lVal30": "اختيارخ خساپا-550-1405\/03\/27", "zTotTran": 21, "qTotTran5J": 16605, "qTotCap": 174260000, "notionalValue": 7970400000, "pClosing": 10, "priceYesterday": 12, "oP": 20826, "pDrCotVal": 18, "pMeDem": 11, "qTitMeDem": 30, "pMeOf": 19, "qTitMeOf": 2000, "yesterdayOP": 20826, "OptionType": "Call", "IV": 0.6267564711794258, "Delta": 0.3094579644951676, "Gamma": 0.004283363516932708, "Vega": 46.29077470580401, "Theta": -231.09990501570957 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 550, "remainedDay": 26, "insCode": "36849526189930721", "lVal18AFC": "طسپا3057", "lVal30": "اختيارف خساپا-550-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 360, "remainedDay": 54, "insCode": "8873973739367245", "lVal18AFC": "ضسپا4022", "lVal30": "اختيارخ خساپا-360-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 205, "priceYesterday": 205, "oP": 1569, "pDrCotVal": 204, "pMeDem": 49, "qTitMeDem": 1000, "pMeOf": 270, "qTitMeOf": 817, "yesterdayOP": 1569, "OptionType": "Call", "IV": 1.0199344465196134, "Delta": 0.8572019263775541, "Gamma": 0.0011687364522121636, "Vega": 42.68939010046814, "Theta": -199.59902624088082 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 360, "remainedDay": 54, "insCode": "27373420133664203", "lVal18AFC": "طسپا4022", "lVal30": "اختيارف خساپا-360-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.48396157391965394, "Delta": -0.02679622380035518, "Gamma": 0.0006762938478121588, "Vega": 11.72134416669893, "Theta": -16.334809704997152 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 800, "remainedDay": 54, "insCode": "7582305192115042", "lVal18AFC": "ضسپا4032", "lVal30": "اختيارخ خساپا-800-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.5775793759703636, "Delta": 0.02594995218778673, "Gamma": 0.0005516784496191175, "Vega": 11.411133792787798, "Theta": -24.62805824824995 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 800, "remainedDay": 54, "insCode": "22111478905678986", "lVal18AFC": "طسپا4032", "lVal30": "اختيارف خساپا-800-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 400, "remainedDay": 54, "insCode": "526354008381615", "lVal18AFC": "ضسپا4024", "lVal30": "اختيارخ خساپا-400-1405\/04\/24", "zTotTran": 185, "qTotTran5J": 33297, "qTotCap": 3321994000, "notionalValue": 15982560000, "pClosing": 100, "priceYesterday": 96, "oP": 28641, "pDrCotVal": 129, "pMeDem": 100, "qTitMeDem": 100, "pMeOf": 150, "qTitMeOf": 744, "yesterdayOP": 28641, "OptionType": "Call", "IV": 0.886433515636623, "Delta": 0.806321621609424, "Gamma": 0.0016367822727333457, "Vega": 51.95988507265542, "Theta": -210.00435324925363 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 400, "remainedDay": 54, "insCode": "21055677393441749", "lVal18AFC": "طسپا4024", "lVal30": "اختيارف خساپا-400-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.35462789293527597, "Delta": -0.03571029420498073, "Gamma": 0.0011705212927771889, "Vega": 14.86562971469847, "Theta": -14.102726664138398 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 600, "remainedDay": 54, "insCode": "16518077974409255", "lVal18AFC": "ضسپا4028", "lVal30": "اختيارخ خساپا-600-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 5, "qTitMeDem": 1000, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.2597022421240808, "Delta": 0.05044885228322765, "Gamma": 0.002113544295192159, "Vega": 19.65704148016932, "Theta": -22.017101178028177 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 600, "remainedDay": 54, "insCode": "18576818079400554", "lVal18AFC": "طسپا4028", "lVal30": "اختيارف خساپا-600-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 380, "remainedDay": 26, "insCode": "1889654535594581", "lVal18AFC": "ضسپا3053", "lVal30": "اختيارخ خساپا-380-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 33, "qTitMeDem": 33, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 380, "remainedDay": 26, "insCode": "17151543349008202", "lVal18AFC": "طسپا3053", "lVal30": "اختيارف خساپا-380-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.5753549751162528, "Delta": -0.03203508966526858, "Gamma": 0.0009508755778947895, "Vega": 9.433443552182082, "Theta": -34.74517427937109 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 400, "remainedDay": 26, "insCode": "57841003352874878", "lVal18AFC": "ضسپا3054", "lVal30": "اختيارخ خساپا-400-1405\/03\/27", "zTotTran": 83, "qTotTran5J": 23879, "qTotCap": 1973979000, "notionalValue": 11461920000, "pClosing": 83, "priceYesterday": 80, "oP": 19862, "pDrCotVal": 98, "pMeDem": 85, "qTitMeDem": 4, "pMeOf": 99, "qTitMeOf": 1987, "yesterdayOP": 19862, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/10\/28", "endDate": "1405\/03\/27", "strikePrice": 400, "remainedDay": 26, "insCode": "15902827030073826", "lVal18AFC": "طسپا3054", "lVal30": "اختيارف خساپا-400-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.48336390029788023, "Delta": -0.03757022224499551, "Gamma": 0.0012901081013924006, "Vega": 10.75253843937022, "Theta": -32.58476237338238 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 700, "remainedDay": 54, "insCode": "34166047062703387", "lVal18AFC": "ضسپا4030", "lVal30": "اختيارخ خساپا-700-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.4360977662861347, "Delta": 0.0327510557386137, "Gamma": 0.0008865147170726915, "Vega": 13.845253530712466, "Theta": -23.42851621034784 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 700, "remainedDay": 54, "insCode": "12734830839484029", "lVal18AFC": "طسپا4030", "lVal30": "اختيارف خساپا-700-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 3500, "remainedDay": 40, "insCode": "69841939141447198", "lVal18AFC": "ضستر4034", "lVal30": "اختيارخ خگستر-3500-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.45521527571678166, "Delta": 0.008779929205006365, "Gamma": 6.668104067705102e-5, "Vega": 18.637293270630586, "Theta": -42.66457982680979 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 3500, "remainedDay": 40, "insCode": "44603340617844595", "lVal18AFC": "طستر4034", "lVal30": "اختيارف خگستر-3500-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 3750, "remainedDay": 40, "insCode": "61123894873380692", "lVal18AFC": "ضستر4035", "lVal30": "اختيارخ خگستر-3750-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.5276100018665195, "Delta": 0.007725962893563643, "Gamma": 5.14187613263697e-5, "Vega": 16.6570570383998, "Theta": -43.55468226949926 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 3750, "remainedDay": 40, "insCode": "44340712559246484", "lVal18AFC": "طستر4035", "lVal30": "اختيارف خگستر-3750-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 2600, "remainedDay": 40, "insCode": "57851186313155048", "lVal18AFC": "ضستر4030", "lVal30": "اختيارخ خگستر-2600-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.11390683255195619, "Delta": 0.029394406649391136, "Gamma": 0.0007495436161457891, "Vega": 52.42160670625699, "Theta": -40.958816938612685 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 2600, "remainedDay": 40, "insCode": "27401418374925540", "lVal18AFC": "طستر4030", "lVal30": "اختيارف خگستر-2600-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 2400, "remainedDay": 40, "insCode": "2662763395303518", "lVal18AFC": "ضستر4029", "lVal30": "اختيارخ خگستر-2400-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 2400, "remainedDay": 40, "insCode": "26774821137508361", "lVal18AFC": "طستر4029", "lVal30": "اختيارف خگستر-2400-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 1800, "remainedDay": 40, "insCode": "56175815531908366", "lVal18AFC": "ضستر4025", "lVal30": "اختيارخ خگستر-1800-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 1800, "remainedDay": 40, "insCode": "22251219246886364", "lVal18AFC": "طستر4025", "lVal30": "اختيارف خگستر-1800-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.3905201980888844, "Delta": -0.009327170496778892, "Gamma": 8.195443703458697e-5, "Vega": 19.650771922479137, "Theta": -30.397248813898436 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 2200, "remainedDay": 40, "insCode": "65424757226926475", "lVal18AFC": "ضستر4028", "lVal30": "اختيارخ خگستر-2200-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 2200, "remainedDay": 40, "insCode": "18873704342131633", "lVal18AFC": "طستر4028", "lVal30": "اختيارف خگستر-2200-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.14575701780542732, "Delta": -0.02303758269158307, "Gamma": 0.00047775451680735, "Vega": 42.756083685945605, "Theta": -17.32750497669013 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 2800, "remainedDay": 40, "insCode": "15505445689995385", "lVal18AFC": "ضستر4031", "lVal30": "اختيارخ خگستر-2800-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.20603596386760478, "Delta": 0.01753279657173823, "Gamma": 0.00026811628189664344, "Vega": 33.91797100718305, "Theta": -39.98424418816743 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 2800, "remainedDay": 40, "insCode": "9622180540111806", "lVal18AFC": "طستر4031", "lVal30": "اختيارف خگستر-2800-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 1600, "remainedDay": 40, "insCode": "9774700518555697", "lVal18AFC": "ضستر4023", "lVal30": "اختيارخ خگستر-1600-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 1600, "remainedDay": 40, "insCode": "6408192796180137", "lVal18AFC": "طستر4023", "lVal30": "اختيارف خگستر-1600-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.5273111650556326, "Delta": -0.007019242051601593, "Gamma": 4.727669164486226e-5, "Vega": 15.306563141471278, "Theta": -33.302495720866524 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 2000, "remainedDay": 40, "insCode": "38700758017201746", "lVal18AFC": "ضستر4027", "lVal30": "اختيارخ خگستر-2000-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 2000, "remainedDay": 40, "insCode": "4110293753028885", "lVal18AFC": "طستر4027", "lVal30": "اختيارف خگستر-2000-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.2648972045555711, "Delta": -0.013379709881721547, "Gamma": 0.00016533693519233208, "Vega": 26.891244470635094, "Theta": -25.966628462709465 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 3000, "remainedDay": 40, "insCode": "34278616450747155", "lVal18AFC": "ضستر4032", "lVal30": "اختيارخ خگستر-3000-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.2863140661820769, "Delta": 0.013151044638348597, "Gamma": 0.00015070835832677778, "Vega": 26.49376419414246, "Theta": -40.634718547748605 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 3000, "remainedDay": 40, "insCode": "66222684313507697", "lVal18AFC": "طستر4032", "lVal30": "اختيارف خگستر-3000-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 3250, "remainedDay": 40, "insCode": "1907185255505705", "lVal18AFC": "ضستر4033", "lVal30": "اختيارخ خگستر-3250-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.3754478259831667, "Delta": 0.010381393873857891, "Gamma": 9.360119430724877e-5, "Vega": 21.577177131717463, "Theta": -41.67584011305863 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 3250, "remainedDay": 40, "insCode": "65361032343734289", "lVal18AFC": "طستر4033", "lVal30": "اختيارف خگستر-3250-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 1700, "remainedDay": 40, "insCode": "30743831931054348", "lVal18AFC": "ضستر4024", "lVal30": "اختيارخ خگستر-1700-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 1700, "remainedDay": 40, "insCode": "62431788561786723", "lVal18AFC": "طستر4024", "lVal30": "اختيارف خگستر-1700-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.45724760444462303, "Delta": -0.008038368412248476, "Gamma": 6.143638976245403e-5, "Vega": 17.248080424686496, "Theta": -31.977447046593497 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 750, "remainedDay": 68, "insCode": "52463322649829848", "lVal18AFC": "ضخود5057", "lVal30": "اختيارخ خودرو-750-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.5132374487996103, "Delta": 0.027558492147824576, "Gamma": 0.0006208663641258955, "Vega": 12.616368598869496, "Theta": -19.71916766897887 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 750, "remainedDay": 68, "insCode": "50059615489282381", "lVal18AFC": "طخود5057", "lVal30": "اختيارف خودرو-750-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 1000, "remainedDay": 40, "insCode": "21047342961615627", "lVal18AFC": "ضخود4066", "lVal30": "اختيارخ خودرو-1000-1405\/04\/10", "zTotTran": 46, "qTotTran5J": 16785, "qTotCap": 59838000, "notionalValue": 7570035000, "pClosing": 4, "priceYesterday": 18, "oP": 19573, "pDrCotVal": 3, "pMeDem": 2, "qTitMeDem": 44, "pMeOf": 5, "qTitMeOf": 2, "yesterdayOP": 19573, "OptionType": "Call", "IV": 1.2361464181512596, "Delta": 0.05111660419071862, "Gamma": 0.0005564107121390858, "Vega": 16.01896214071523, "Theta": -94.35858451912988 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 1000, "remainedDay": 40, "insCode": "18466366508928782", "lVal18AFC": "طخود4066", "lVal30": "اختيارف خودرو-1000-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 50, "qTitMeDem": 10, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 700, "remainedDay": 40, "insCode": "55462811444360107", "lVal18AFC": "ضخود4062", "lVal30": "اختيارخ خودرو-700-1405\/04\/10", "zTotTran": 6, "qTotTran5J": 3200, "qTotCap": 30200000, "notionalValue": 1443200000, "pClosing": 9, "priceYesterday": 35, "oP": 5015, "pDrCotVal": 9, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 49, "qTitMeOf": 500, "yesterdayOP": 5015, "OptionType": "Call", "IV": 0.9587116052798927, "Delta": 0.13822928388568312, "Gamma": 0.0015081501187806578, "Vega": 33.674529374744424, "Theta": -158.24122959181307 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 700, "remainedDay": 40, "insCode": "18020000582982683", "lVal18AFC": "طخود4062", "lVal30": "اختيارف خودرو-700-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 44, "qTitMeDem": 44, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 380, "remainedDay": 68, "insCode": "25097636341124868", "lVal18AFC": "ضخود5049", "lVal30": "اختيارخ خودرو-380-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 380, "remainedDay": 68, "insCode": "17328357834971939", "lVal18AFC": "طخود5049", "lVal30": "اختيارف خودرو-380-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.31309665413200855, "Delta": -0.038105747774885845, "Gamma": 0.0013296412762969045, "Vega": 16.48279336500414, "Theta": -10.137077960780676 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 800, "remainedDay": 68, "insCode": "48808652869095453", "lVal18AFC": "ضخود5058", "lVal30": "اختيارخ خودرو-800-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.5724220382183789, "Delta": 0.025195046322048276, "Gamma": 0.0005164789370959908, "Vega": 11.705416187228039, "Theta": -20.105776857002525 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 800, "remainedDay": 68, "insCode": "14922656687949587", "lVal18AFC": "طخود5058", "lVal30": "اختيارف خودرو-800-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 750, "remainedDay": 40, "insCode": "9954142780757270", "lVal18AFC": "ضخود4063", "lVal30": "اختيارخ خودرو-750-1405\/04\/10", "zTotTran": 2, "qTotTran5J": 1000, "qTotCap": 4000000, "notionalValue": 451000000, "pClosing": 4, "priceYesterday": 1, "oP": 1000, "pDrCotVal": 4, "pMeDem": 2, "qTitMeDem": 2, "pMeOf": 45, "qTitMeOf": 1000, "yesterdayOP": 1000, "OptionType": "Call", "IV": 1.4336648471616213, "Delta": 0.22905830152649853, "Gamma": 0.001384650367390623, "Vega": 46.233496553412955, "Theta": -318.8369086391041 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 750, "remainedDay": 40, "insCode": "10375142046923534", "lVal18AFC": "طخود4063", "lVal30": "اختيارف خودرو-750-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 44, "qTitMeDem": 44, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 650, "remainedDay": 4, "insCode": "64996086154762837", "lVal18AFC": "ضخود3107", "lVal30": "اختيارخ خودرو-650-1405\/03\/05", "zTotTran": 1, "qTotTran5J": 4, "qTotCap": 4000, "notionalValue": 1804000, "pClosing": 1, "priceYesterday": 99, "oP": 4, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 1, "qTitMeOf": 53996, "yesterdayOP": 4, "OptionType": "Call", "IV": 1.6937046903848647, "Delta": 0.033123835546132574, "Gamma": 0.0009034710818114124, "Vega": 3.5638623711423625, "Theta": -278.2524677423495 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 650, "remainedDay": 4, "insCode": "5294517165666334", "lVal18AFC": "طخود3107", "lVal30": "اختيارف خودرو-650-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 33, "qTitMeDem": 33, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 750, "remainedDay": 4, "insCode": "255980991764511", "lVal18AFC": "ضخود3109", "lVal30": "اختيارخ خودرو-750-1405\/03\/05", "zTotTran": 1, "qTotTran5J": 41, "qTotCap": 41000, "notionalValue": 18491000, "pClosing": 1, "priceYesterday": 54, "oP": 61, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 1, "qTitMeOf": 3959, "yesterdayOP": 61, "OptionType": "Call", "IV": 2.2494156933665277, "Delta": 0.026208453492216344, "Gamma": 0.0005600919945788381, "Vega": 2.9342564215920137, "Theta": -303.3579557863468 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 750, "remainedDay": 4, "insCode": "4382668667854771", "lVal18AFC": "طخود3109", "lVal30": "اختيارف خودرو-750-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 44, "qTitMeDem": 44, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 450, "remainedDay": 40, "insCode": "40568431488372247", "lVal18AFC": "ضخود4057", "lVal30": "اختيارخ خودرو-450-1405\/04\/10", "zTotTran": 1105, "qTotTran5J": 343024, "qTotCap": 21402932000, "notionalValue": 154703824000, "pClosing": 62, "priceYesterday": 57, "oP": 290136, "pDrCotVal": 69, "pMeDem": 68, "qTitMeDem": 1139, "pMeOf": 69, "qTitMeOf": 50, "yesterdayOP": 290136, "OptionType": "Call", "IV": 0.9709810505189002, "Delta": 0.6194505301799325, "Gamma": 0.0025706437935701042, "Vega": 58.13285253179566, "Theta": -300.94774932123113 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 450, "remainedDay": 40, "insCode": "48196927867930618", "lVal18AFC": "طخود4057", "lVal30": "اختيارف خودرو-450-1405\/04\/10", "zTotTran": 10, "qTotTran5J": 3656, "qTotCap": 184112000, "notionalValue": 1648856000, "pClosing": 50, "priceYesterday": 1, "oP": 3656, "pDrCotVal": 52, "pMeDem": 15, "qTitMeDem": 1000, "pMeOf": 52, "qTitMeOf": 1544, "yesterdayOP": 3656, "OptionType": "Put", "IV": 0.7258337259829044, "Delta": -0.3775708975873912, "Gamma": 0.0034305873309362052, "Vega": 57.99286986403873, "Theta": -150.53810072129676 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 1000, "remainedDay": 4, "insCode": "24901520641689567", "lVal18AFC": "ضخود3112", "lVal30": "اختيارخ خودرو-1000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 20, "priceYesterday": 20, "oP": 29690, "pDrCotVal": 22, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 1, "qTitMeOf": 10673, "yesterdayOP": 29690, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 1000, "remainedDay": 4, "insCode": "48029285021677060", "lVal18AFC": "طخود3112", "lVal30": "اختيارف خودرو-1000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 670, "priceYesterday": 670, "oP": 1040, "pDrCotVal": 670, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 1040, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 650, "remainedDay": 40, "insCode": "26839250104448292", "lVal18AFC": "ضخود4061", "lVal30": "اختيارخ خودرو-650-1405\/04\/10", "zTotTran": 29, "qTotTran5J": 12536, "qTotCap": 74660000, "notionalValue": 5653736000, "pClosing": 6, "priceYesterday": 95, "oP": 12447, "pDrCotVal": 50, "pMeDem": 6, "qTitMeDem": 105, "pMeOf": 80, "qTitMeOf": 100, "yesterdayOP": 12447, "OptionType": "Call", "IV": 1.5314980288989841, "Delta": 0.3516212514717068, "Gamma": 0.0015874371939925756, "Vega": 56.621578376517846, "Theta": -419.46047962744626 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 650, "remainedDay": 40, "insCode": "44974035651058096", "lVal18AFC": "طخود4061", "lVal30": "اختيارف خودرو-650-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 44, "qTitMeDem": 44, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 400, "remainedDay": 68, "insCode": "13685954798654819", "lVal18AFC": "ضخود5050", "lVal30": "اختيارخ خودرو-400-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 400, "remainedDay": 68, "insCode": "41858634173508639", "lVal18AFC": "طخود5050", "lVal30": "اختيارف خودرو-400-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.2545975789234042, "Delta": -0.04593689214765512, "Gamma": 0.0019023108771858406, "Vega": 19.17580742642036, "Theta": -8.667351345438302 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 400, "remainedDay": 40, "insCode": "47598424247567549", "lVal18AFC": "ضخود4056", "lVal30": "اختيارخ خودرو-400-1405\/04\/10", "zTotTran": 4833, "qTotTran5J": 1557810, "qTotCap": 139778853000, "notionalValue": 702572310000, "pClosing": 90, "priceYesterday": 86, "oP": 1562950, "pDrCotVal": 93, "pMeDem": 93, "qTitMeDem": 2000, "pMeOf": 94, "qTitMeOf": 7500, "yesterdayOP": 1562950, "OptionType": "Call", "IV": 0.917300690946728, "Delta": 0.7553464744815687, "Gamma": 0.0022439167860294354, "Vega": 47.93883168803099, "Theta": -251.57579574211985 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 400, "remainedDay": 40, "insCode": "39822477126001017", "lVal18AFC": "طخود4056", "lVal30": "اختيارف خودرو-400-1405\/04\/10", "zTotTran": 9, "qTotTran5J": 4306, "qTotCap": 95394000, "notionalValue": 1942006000, "pClosing": 22, "priceYesterday": 1, "oP": 4306, "pDrCotVal": 22, "pMeDem": 20, "qTitMeDem": 227, "pMeOf": 26, "qTitMeOf": 3027, "yesterdayOP": 4306, "OptionType": "Put", "IV": 0.8999786610238254, "Delta": -0.24229802122958743, "Gamma": 0.0022751836074739675, "Vega": 47.68893676560627, "Theta": -168.87817616701736 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 320, "remainedDay": 68, "insCode": "11792961634816338", "lVal18AFC": "ضخود5046", "lVal30": "اختيارخ خودرو-320-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 320, "remainedDay": 68, "insCode": "38401937554995812", "lVal18AFC": "طخود5046", "lVal30": "اختيارف خودرو-320-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.5015843777656557, "Delta": -0.024612025538171378, "Gamma": 0.0005779611227462465, "Vega": 11.477849521057529, "Theta": -12.981838546158043 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 650, "remainedDay": 68, "insCode": "31466685617254676", "lVal18AFC": "ضخود5055", "lVal30": "اختيارخ خودرو-650-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.376427632240951, "Delta": 0.03561179188394831, "Gamma": 0.0010463912399416775, "Vega": 15.59529126359072, "Theta": -18.838789418818514 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 650, "remainedDay": 68, "insCode": "37820925009068041", "lVal18AFC": "طخود5055", "lVal30": "اختيارف خودرو-650-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 900, "remainedDay": 4, "insCode": "71221179008665472", "lVal18AFC": "ضخود3111", "lVal30": "اختيارخ خودرو-900-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 125, "priceYesterday": 125, "oP": 176, "pDrCotVal": 125, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 1, "qTitMeOf": 7000, "yesterdayOP": 176, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 900, "remainedDay": 4, "insCode": "37199888828198707", "lVal18AFC": "طخود3111", "lVal30": "اختيارف خودرو-900-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 66, "qTitMeDem": 66, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 500, "remainedDay": 4, "insCode": "24677762359456546", "lVal18AFC": "ضخود3104", "lVal30": "اختيارخ خودرو-500-1405\/03\/05", "zTotTran": 3997, "qTotTran5J": 2157404, "qTotCap": 3565593000, "notionalValue": 972989204000, "pClosing": 2, "priceYesterday": 3, "oP": 1623116, "pDrCotVal": 2, "pMeDem": 1, "qTitMeDem": 206574, "pMeOf": 2, "qTitMeOf": 329052, "yesterdayOP": 1623116, "OptionType": "Call", "IV": 0.6002300290673972, "Delta": 0.11007392755582351, "Gamma": 0.006494518322487047, "Vega": 9.078908582125417, "Theta": -258.47922243403156 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 500, "remainedDay": 4, "insCode": "34274196673495058", "lVal18AFC": "طخود3104", "lVal30": "اختيارف خودرو-500-1405\/03\/05", "zTotTran": 24, "qTotTran5J": 9470, "qTotCap": 412450000, "notionalValue": 4270970000, "pClosing": 44, "priceYesterday": 69, "oP": 8720, "pDrCotVal": 40, "pMeDem": 40, "qTitMeDem": 950, "pMeOf": 44, "qTitMeOf": 500, "yesterdayOP": 8720, "OptionType": "Put", "IV": 0.8287848326891663, "Delta": -0.8071319504624945, "Gamma": 0.006847232713720121, "Vega": 13.21678607208402, "Theta": -416.9528365686787 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 800, "remainedDay": 40, "insCode": "6376296159207833", "lVal18AFC": "ضخود4064", "lVal30": "اختيارخ خودرو-800-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 2, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.7644418624579906, "Delta": 0.024705345882771013, "Gamma": 0.0004960227937863447, "Vega": 8.83110551308272, "Theta": -32.87866245735593 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 800, "remainedDay": 40, "insCode": "33445099332307998", "lVal18AFC": "طخود4064", "lVal30": "اختيارف خودرو-800-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 44, "qTitMeDem": 44, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 400, "remainedDay": 4, "insCode": "8985977536622552", "lVal18AFC": "ضخود3102", "lVal30": "اختيارخ خودرو-400-1405\/03\/05", "zTotTran": 1458, "qTotTran5J": 557102, "qTotCap": 32316709000, "notionalValue": 251253002000, "pClosing": 58, "priceYesterday": 53, "oP": 471196, "pDrCotVal": 64, "pMeDem": 63, "qTitMeDem": 1000, "pMeOf": 65, "qTitMeOf": 1000, "yesterdayOP": 471196, "OptionType": "Call", "IV": 1.0540031840384008, "Delta": 0.9133037618962294, "Gamma": 0.003104775655421054, "Vega": 7.62151177481021, "Theta": -437.916688333887 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 400, "remainedDay": 4, "insCode": "33076976003309203", "lVal18AFC": "طخود3102", "lVal30": "اختيارف خودرو-400-1405\/03\/05", "zTotTran": 111, "qTotTran5J": 54660, "qTotCap": 79586000, "notionalValue": 24651660000, "pClosing": 1, "priceYesterday": 7, "oP": 40634, "pDrCotVal": 2, "pMeDem": 1, "qTitMeDem": 863, "pMeOf": 2, "qTitMeOf": 401, "yesterdayOP": 40634, "OptionType": "Put", "IV": 0.9655468919813631, "Delta": -0.06991564728045863, "Gamma": 0.0028787985864011574, "Vega": 6.473715784222773, "Theta": -278.44087672067485 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 360, "remainedDay": 68, "insCode": "70911581970536382", "lVal18AFC": "ضخود5048", "lVal30": "اختيارخ خودرو-360-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 360, "remainedDay": 68, "insCode": "27697643627755140", "lVal18AFC": "طخود5048", "lVal30": "اختيارف خودرو-360-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.3733742218643427, "Delta": -0.03242700791088965, "Gamma": 0.0009767207006432892, "Vega": 14.438850569101202, "Theta": -11.278976274062678 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 550, "remainedDay": 40, "insCode": "20758762142671794", "lVal18AFC": "ضخود4059", "lVal30": "اختيارخ خودرو-550-1405\/04\/10", "zTotTran": 146, "qTotTran5J": 58464, "qTotCap": 1425522000, "notionalValue": 26367264000, "pClosing": 24, "priceYesterday": 18, "oP": 92956, "pDrCotVal": 26, "pMeDem": 25, "qTitMeDem": 3135, "pMeOf": 27, "qTitMeOf": 3068, "yesterdayOP": 92956, "OptionType": "Call", "IV": 0.8587404476948084, "Delta": 0.34395251016008843, "Gamma": 0.0028081750399364205, "Vega": 56.16361733708422, "Theta": -246.56165906581427 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 550, "remainedDay": 40, "insCode": "27465909320875995", "lVal18AFC": "طخود4059", "lVal30": "اختيارف خودرو-550-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 22, "qTitMeDem": 99, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 800, "remainedDay": 4, "insCode": "16796485850315604", "lVal18AFC": "ضخود3110", "lVal30": "اختيارخ خودرو-800-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 159, "priceYesterday": 159, "oP": 1225, "pDrCotVal": 159, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 1, "qTitMeOf": 8000, "yesterdayOP": 1225, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 800, "remainedDay": 4, "insCode": "24040246478920153", "lVal18AFC": "طخود3110", "lVal30": "اختيارف خودرو-800-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 55, "qTitMeDem": 55, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 550, "remainedDay": 4, "insCode": "47065863566970361", "lVal18AFC": "ضخود3105", "lVal30": "اختيارخ خودرو-550-1405\/03\/05", "zTotTran": 8, "qTotTran5J": 1582, "qTotCap": 1582000, "notionalValue": 713482000, "pClosing": 1, "priceYesterday": 1, "oP": 67482, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 1, "qTitMeOf": 61461, "yesterdayOP": 67482, "OptionType": "Call", "IV": 0.9910324342966081, "Delta": 0.05171307259982172, "Gamma": 0.002215056355078844, "Vega": 5.112597764691413, "Theta": -235.7384236356814 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 550, "remainedDay": 4, "insCode": "22215933121334575", "lVal18AFC": "طخود3105", "lVal30": "اختيارف خودرو-550-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 22, "qTitMeDem": 349, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 600, "remainedDay": 40, "insCode": "11914345466976857", "lVal18AFC": "ضخود4060", "lVal30": "اختيارخ خودرو-600-1405\/04\/10", "zTotTran": 294, "qTotTran5J": 153262, "qTotCap": 2087011000, "notionalValue": 69121162000, "pClosing": 14, "priceYesterday": 24, "oP": 120266, "pDrCotVal": 17, "pMeDem": 17, "qTitMeDem": 115, "pMeOf": 18, "qTitMeOf": 53352, "yesterdayOP": 120266, "OptionType": "Call", "IV": 0.8865667293533683, "Delta": 0.24936315136266407, "Gamma": 0.002345512226225373, "Vega": 48.43040579901861, "Theta": -215.39037064039817 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 600, "remainedDay": 40, "insCode": "20850444653828492", "lVal18AFC": "طخود4060", "lVal30": "اختيارف خودرو-600-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 33, "qTitMeDem": 33, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 550, "remainedDay": 68, "insCode": "69702265702160425", "lVal18AFC": "ضخود5053", "lVal30": "اختيارخ خودرو-550-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.20168677442967892, "Delta": 0.05983245525961528, "Gamma": 0.0029618146703265804, "Vega": 23.65120101961606, "Theta": -18.118751402499512 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 550, "remainedDay": 68, "insCode": "71360400759233197", "lVal18AFC": "طخود5053", "lVal30": "اختيارف خودرو-550-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 450, "remainedDay": 68, "insCode": "4027698570918415", "lVal18AFC": "ضخود5051", "lVal30": "اختيارخ خودرو-450-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 450, "remainedDay": 68, "insCode": "70978095920628156", "lVal18AFC": "طخود5051", "lVal30": "اختيارف خودرو-450-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.11060442875176668, "Delta": -0.09505849269406685, "Gamma": 0.007683327663024567, "Vega": 33.64649040576208, "Theta": -1.0233243844103281 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 700, "remainedDay": 4, "insCode": "8517555083619771", "lVal18AFC": "ضخود3108", "lVal30": "اختيارخ خودرو-700-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 38, "priceYesterday": 38, "oP": 10688, "pDrCotVal": 39, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 1, "qTitMeOf": 13012, "yesterdayOP": 10688, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 700, "remainedDay": 4, "insCode": "69471251183296848", "lVal18AFC": "طخود3108", "lVal30": "اختيارف خودرو-700-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 44, "qTitMeDem": 44, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 600, "remainedDay": 4, "insCode": "24487134731325156", "lVal18AFC": "ضخود3106", "lVal30": "اختيارخ خودرو-600-1405\/03\/05", "zTotTran": 3, "qTotTran5J": 119, "qTotCap": 119000, "notionalValue": 53669000, "pClosing": 1, "priceYesterday": 1, "oP": 31465, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 1, "qTitMeOf": 53861, "yesterdayOP": 31465, "OptionType": "Call", "IV": 1.3664024625658993, "Delta": 0.03958689534274146, "Gamma": 0.0012958272652903793, "Vega": 4.123772777017702, "Theta": -260.5346175611693 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 600, "remainedDay": 4, "insCode": "68123516303044800", "lVal18AFC": "طخود3106", "lVal30": "اختيارف خودرو-600-1405\/03\/05", "zTotTran": 8, "qTotTran5J": 1510, "qTotCap": 205200000, "notionalValue": 681010000, "pClosing": 136, "priceYesterday": 1, "oP": 1510, "pDrCotVal": 120, "pMeDem": 110, "qTitMeDem": 180, "pMeOf": 145, "qTitMeOf": 250, "yesterdayOP": 1510, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 450, "remainedDay": 4, "insCode": "14419833132082274", "lVal18AFC": "ضخود3103", "lVal30": "اختيارخ خودرو-450-1405\/03\/05", "zTotTran": 9346, "qTotTran5J": 4116167, "qTotCap": 80525471000, "notionalValue": 1856391317000, "pClosing": 20, "priceYesterday": 16, "oP": 1117286, "pDrCotVal": 22, "pMeDem": 22, "qTitMeDem": 1100, "pMeOf": 23, "qTitMeOf": 23109, "yesterdayOP": 1117286, "OptionType": "Call", "IV": 0.8311925141602756, "Delta": 0.6354206421673321, "Gamma": 0.009366797330837671, "Vega": 18.132668605437125, "Theta": -741.7338478368148 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/10\/06", "endDate": "1405\/03\/05", "strikePrice": 450, "remainedDay": 4, "insCode": "62543607854572183", "lVal18AFC": "طخود3103", "lVal30": "اختيارف خودرو-450-1405\/03\/05", "zTotTran": 1202, "qTotTran5J": 451766, "qTotCap": 5749628000, "notionalValue": 203746466000, "pClosing": 13, "priceYesterday": 33, "oP": 241366, "pDrCotVal": 9, "pMeDem": 8, "qTitMeDem": 3000, "pMeOf": 9, "qTitMeOf": 2000, "yesterdayOP": 241366, "OptionType": "Put", "IV": 0.7192985054135324, "Delta": -0.3491996918741417, "Gamma": 0.010661379499314646, "Vega": 17.860414686527374, "Theta": -552.2467758981741 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 700, "remainedDay": 68, "insCode": "4513775109680437", "lVal18AFC": "ضخود5056", "lVal30": "اختيارخ خودرو-700-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.44835394975692044, "Delta": 0.030809464255734276, "Gamma": 0.0007797006636442197, "Vega": 13.840978783049302, "Theta": -19.29552223717287 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 700, "remainedDay": 68, "insCode": "60668473006037240", "lVal18AFC": "طخود5056", "lVal30": "اختيارف خودرو-700-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 340, "remainedDay": 68, "insCode": "31681969084754469", "lVal18AFC": "ضخود5047", "lVal30": "اختيارخ خودرو-340-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 340, "remainedDay": 68, "insCode": "60389771007742521", "lVal18AFC": "طخود5047", "lVal30": "اختيارف خودرو-340-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.43601506649553784, "Delta": -0.028077538212062214, "Gamma": 0.0007422777661465632, "Vega": 12.81403328288573, "Theta": -12.20607231873814 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 500, "remainedDay": 68, "insCode": "53679577913929186", "lVal18AFC": "ضخود5052", "lVal30": "اختيارخ خودرو-500-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.08565367841571567, "Delta": 0.1209405828052928, "Gamma": 0.011801868509337678, "Vega": 40.02346542420636, "Theta": -20.151290230415196 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 500, "remainedDay": 68, "insCode": "58492678857709810", "lVal18AFC": "طخود5052", "lVal30": "اختيارف خودرو-500-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 500, "remainedDay": 40, "insCode": "17097021628006422", "lVal18AFC": "ضخود4058", "lVal30": "اختيارخ خودرو-500-1405\/04\/10", "zTotTran": 1043, "qTotTran5J": 383469, "qTotCap": 15456458000, "notionalValue": 172944519000, "pClosing": 40, "priceYesterday": 33, "oP": 308551, "pDrCotVal": 44, "pMeDem": 42, "qTitMeDem": 12000, "pMeOf": 44, "qTitMeOf": 950, "yesterdayOP": 308551, "OptionType": "Call", "IV": 0.8953701593145729, "Delta": 0.47933004723812395, "Gamma": 0.002915677710134672, "Vega": 60.80105437717195, "Theta": -283.974219829976 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 500, "remainedDay": 40, "insCode": "56899131654103712", "lVal18AFC": "طخود4058", "lVal30": "اختيارف خودرو-500-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 18, "qTitMeDem": 200, "pMeOf": 90, "qTitMeOf": 550, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.6113863053232431, "Delta": -0.5760333456319597, "Gamma": 0.004197834189674898, "Vega": 59.77367592075005, "Theta": -102.82540700668477 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 600, "remainedDay": 68, "insCode": "57932024181356609", "lVal18AFC": "ضخود5054", "lVal30": "اختيارخ خودرو-600-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.2954137998074293, "Delta": 0.043558431531871, "Gamma": 0.0015707655302194367, "Vega": 18.372152437132335, "Theta": -18.38223740795992 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/12\/09", "endDate": "1405\/05\/07", "strikePrice": 600, "remainedDay": 68, "insCode": "56529733872381948", "lVal18AFC": "طخود5054", "lVal30": "اختيارف خودرو-600-1405\/05\/07", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 450, "remainedDay": 19, "insCode": "14431690701178460", "lVal18AFC": "ضذوب3051", "lVal30": "اختيارخ ذوب-450-1405\/03\/20", "zTotTran": 19, "qTotTran5J": 5577, "qTotCap": 10154000, "notionalValue": 1946373000, "pClosing": 2, "priceYesterday": 2, "oP": 14513, "pDrCotVal": 2, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 2, "qTitMeOf": 611, "yesterdayOP": 14513, "OptionType": "Call", "IV": 0.7094661708503962, "Delta": 0.08230892478729152, "Gamma": 0.0026734206561608537, "Vega": 12.16393135884598, "Theta": -88.27052598171423 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 450, "remainedDay": 19, "insCode": "70302081149196248", "lVal18AFC": "طذوب3051", "lVal30": "اختيارف ذوب-450-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 360, "remainedDay": 47, "insCode": "50576830774992756", "lVal18AFC": "ضذوب4014", "lVal30": "اختيارخ ذوب-360-1405\/04\/17", "zTotTran": 12, "qTotTran5J": 3839, "qTotCap": 200745000, "notionalValue": 1339811000, "pClosing": 52, "priceYesterday": 54, "oP": 7314, "pDrCotVal": 45, "pMeDem": 1, "qTitMeDem": 1100, "pMeOf": 58, "qTitMeOf": 440, "yesterdayOP": 7314, "OptionType": "Call", "IV": 0.58677335755527, "Delta": 0.5427436539713226, "Gamma": 0.00536695239696131, "Vega": 49.95941635626802, "Theta": -146.02956091534622 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 360, "remainedDay": 47, "insCode": "20894520723622668", "lVal18AFC": "طذوب4014", "lVal30": "اختيارف ذوب-360-1405\/04\/17", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 400, "remainedDay": 19, "insCode": "47435226140092876", "lVal18AFC": "ضذوب3050", "lVal30": "اختيارخ ذوب-400-1405\/03\/20", "zTotTran": 52, "qTotTran5J": 15709, "qTotCap": 193258000, "notionalValue": 5482441000, "pClosing": 12, "priceYesterday": 17, "oP": 37943, "pDrCotVal": 11, "pMeDem": 11, "qTitMeDem": 250, "pMeOf": 13, "qTitMeOf": 1137, "yesterdayOP": 37943, "OptionType": "Call", "IV": 0.8582968862503768, "Delta": 0.30284155990665823, "Gamma": 0.005079995399295682, "Vega": 27.962488943124313, "Theta": -249.38691897024378 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 400, "remainedDay": 19, "insCode": "19649210918255335", "lVal18AFC": "طذوب3050", "lVal30": "اختيارف ذوب-400-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 400, "remainedDay": 47, "insCode": "43353869468323205", "lVal18AFC": "ضذوب4016", "lVal30": "اختيارخ ذوب-400-1405\/04\/17", "zTotTran": 43, "qTotTran5J": 9617, "qTotCap": 251020000, "notionalValue": 3356333000, "pClosing": 26, "priceYesterday": 50, "oP": 40159, "pDrCotVal": 28, "pMeDem": 14, "qTitMeDem": 3, "pMeOf": 28, "qTitMeOf": 986, "yesterdayOP": 40159, "OptionType": "Call", "IV": 0.704769195266068, "Delta": 0.38650650335095765, "Gamma": 0.004311097855305645, "Vega": 48.2007749241882, "Theta": -154.8391799021978 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 400, "remainedDay": 47, "insCode": "19557976204137040", "lVal18AFC": "طذوب4016", "lVal30": "اختيارف ذوب-400-1405\/04\/17", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 300, "remainedDay": 47, "insCode": "50153035898344536", "lVal18AFC": "ضذوب4011", "lVal30": "اختيارخ ذوب-300-1405\/04\/17", "zTotTran": 109, "qTotTran5J": 38724, "qTotCap": 3280490000, "notionalValue": 13514676000, "pClosing": 85, "priceYesterday": 76, "oP": 116087, "pDrCotVal": 86, "pMeDem": 81, "qTitMeDem": 1000, "pMeOf": 86, "qTitMeOf": 700, "yesterdayOP": 116087, "OptionType": "Call", "IV": 1.066314798720181, "Delta": 0.7482342486471532, "Gamma": 0.0023748973709013226, "Vega": 40.174410206044044, "Theta": -202.16729286668715 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 300, "remainedDay": 47, "insCode": "8900666544851030", "lVal18AFC": "طذوب4011", "lVal30": "اختيارف ذوب-300-1405\/04\/17", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.3296271502032876, "Delta": -0.05433335795647615, "Gamma": 0.0026536763722827374, "Vega": 13.876826544221444, "Theta": -13.747237185015534 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 260, "remainedDay": 47, "insCode": "30350685191897258", "lVal18AFC": "ضذوب4009", "lVal30": "اختيارخ ذوب-260-1405\/04\/17", "zTotTran": 25, "qTotTran5J": 4954, "qTotCap": 630312000, "notionalValue": 1728946000, "pClosing": 127, "priceYesterday": 120, "oP": 4632, "pDrCotVal": 125, "pMeDem": 110, "qTitMeDem": 2, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 4632, "OptionType": "Call", "IV": 1.531078904870152, "Delta": 0.8072502581308731, "Gamma": 0.0014196176364466423, "Vega": 34.48166159676006, "Theta": -236.66750860019226 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 260, "remainedDay": 47, "insCode": "7282797313322904", "lVal18AFC": "طذوب4009", "lVal30": "اختيارف ذوب-260-1405\/04\/17", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 5, "qTitMeDem": 20, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.5299432535260915, "Delta": -0.03525405451234909, "Gamma": 0.0011645283543254617, "Vega": 9.790359999805556, "Theta": -17.47136068585221 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 600, "remainedDay": 19, "insCode": "4978705010850318", "lVal18AFC": "ضذوب3054", "lVal30": "اختيارخ ذوب-600-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 1.1499680210471153, "Delta": 0.030562579387085953, "Gamma": 0.0007503109713106524, "Vega": 5.533526953976848, "Theta": -63.06742318031507 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 600, "remainedDay": 19, "insCode": "6779098016193308", "lVal18AFC": "طذوب3054", "lVal30": "اختيارف ذوب-600-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 380, "remainedDay": 19, "insCode": "11167155414183833", "lVal18AFC": "ضذوب3049", "lVal30": "اختيارخ ذوب-380-1405\/03\/20", "zTotTran": 1, "qTotTran5J": 1000, "qTotCap": 21000000, "notionalValue": 349000000, "pClosing": 21, "priceYesterday": 20, "oP": 12880, "pDrCotVal": 21, "pMeDem": 6, "qTitMeDem": 1000, "pMeOf": 21, "qTitMeOf": 1000, "yesterdayOP": 12880, "OptionType": "Call", "IV": 0.7257323256090282, "Delta": 0.3692760277896765, "Gamma": 0.006492398302895704, "Vega": 30.21736516319835, "Theta": -233.86389623005755 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 380, "remainedDay": 19, "insCode": "2828198058870905", "lVal18AFC": "طذوب3049", "lVal30": "اختيارف ذوب-380-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 100, "priceYesterday": 100, "oP": 50, "pDrCotVal": 100, "pMeDem": 4, "qTitMeDem": 444, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 50, "OptionType": "Put", "IV": 2.667696407847106, "Delta": -0.42426236972108583, "Gamma": 0.0018336410982780953, "Vega": 31.37080822762371, "Theta": -754.0600509378891 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 500, "remainedDay": 19, "insCode": "17995520280166771", "lVal18AFC": "ضذوب3052", "lVal30": "اختيارخ ذوب-500-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 1500, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 75, "qTitMeOf": 200, "yesterdayOP": 1500, "OptionType": "Call", "IV": 0.8180170219361783, "Delta": 0.040344855281589764, "Gamma": 0.0013246595034455734, "Vega": 6.949308151205538, "Theta": -57.2347905152852 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 500, "remainedDay": 19, "insCode": "63782687663410693", "lVal18AFC": "طذوب3052", "lVal30": "اختيارف ذوب-500-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 500, "remainedDay": 47, "insCode": "58180387653484907", "lVal18AFC": "ضذوب4018", "lVal30": "اختيارخ ذوب-500-1405\/04\/17", "zTotTran": 1, "qTotTran5J": 40, "qTotCap": 400000, "notionalValue": 13960000, "pClosing": 10, "priceYesterday": 18, "oP": 1077, "pDrCotVal": 10, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 1077, "OptionType": "Call", "IV": 0.8794876272782683, "Delta": 0.18896401430403925, "Gamma": 0.0024414835571618045, "Vega": 34.06455848002119, "Theta": -127.59682247235753 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 500, "remainedDay": 47, "insCode": "59864928683678216", "lVal18AFC": "طذوب4018", "lVal30": "اختيارف ذوب-500-1405\/04\/17", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 340, "remainedDay": 19, "insCode": "71730890431282530", "lVal18AFC": "ضذوب3047", "lVal30": "اختيارخ ذوب-340-1405\/03\/20", "zTotTran": 500, "qTotTran5J": 272979, "qTotCap": 8289414000, "notionalValue": 95269671000, "pClosing": 30, "priceYesterday": 31, "oP": 291691, "pDrCotVal": 32, "pMeDem": 29, "qTitMeDem": 1100, "pMeOf": 33, "qTitMeOf": 900, "yesterdayOP": 291691, "OptionType": "Call", "IV": 0.7365433488652109, "Delta": 0.6313576220521229, "Gamma": 0.006393507898688635, "Vega": 30.20038556477525, "Theta": -251.77975221543784 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 340, "remainedDay": 19, "insCode": "54792123142949801", "lVal18AFC": "طذوب3047", "lVal30": "اختيارف ذوب-340-1405\/03\/20", "zTotTran": 1, "qTotTran5J": 1, "qTotCap": 50000, "notionalValue": 349000, "pClosing": 50, "priceYesterday": 1, "oP": 1, "pDrCotVal": 50, "pMeDem": 4, "qTitMeDem": 444, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 1, "OptionType": "Put", "IV": 1.8343140035390855, "Delta": -0.3782000653629267, "Gamma": 0.002588228063855334, "Vega": 30.44746871459634, "Theta": -499.9063988348249 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 360, "remainedDay": 19, "insCode": "68978766938108686", "lVal18AFC": "ضذوب3048", "lVal30": "اختيارخ ذوب-360-1405\/03\/20", "zTotTran": 23, "qTotTran5J": 7763, "qTotCap": 196340000, "notionalValue": 2709287000, "pClosing": 25, "priceYesterday": 24, "oP": 10922, "pDrCotVal": 24, "pMeDem": 22, "qTitMeDem": 2100, "pMeOf": 28, "qTitMeOf": 1000, "yesterdayOP": 10922, "OptionType": "Call", "IV": 0.857456775584817, "Delta": 0.5086239713233442, "Gamma": 0.005808431302476453, "Vega": 31.940820130283466, "Theta": -293.7731266587287 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 360, "remainedDay": 19, "insCode": "48949090906719283", "lVal18AFC": "طذوب3048", "lVal30": "اختيارف ذوب-360-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 100, "priceYesterday": 100, "oP": 100, "pDrCotVal": 100, "pMeDem": 3, "qTitMeDem": 333, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 100, "OptionType": "Put", "IV": 3.086820511183143, "Delta": -0.3703333338445654, "Gamma": 0.0015278282297472808, "Vega": 30.245507566685266, "Theta": -850.7735311977453 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 650, "remainedDay": 19, "insCode": "68400803597445260", "lVal18AFC": "ضذوب3055", "lVal30": "اختيارخ ذوب-650-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 1.2888577745914462, "Delta": 0.027873167218638695, "Gamma": 0.000620143209925602, "Vega": 5.125921582070317, "Theta": -65.21467328736549 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 650, "remainedDay": 19, "insCode": "47271283467031800", "lVal18AFC": "طذوب3055", "lVal30": "اختيارف ذوب-650-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 280, "remainedDay": 47, "insCode": "9742446125536559", "lVal18AFC": "ضذوب4010", "lVal30": "اختيارخ ذوب-280-1405\/04\/17", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 200, "priceYesterday": 200, "oP": 10, "pDrCotVal": 200, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 10, "OptionType": "Call", "IV": 3.8364000139936802, "Delta": 0.8081775058626375, "Gamma": 0.0005648903820315977, "Vega": 34.38011228112023, "Theta": -528.8828914086041 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 280, "remainedDay": 47, "insCode": "47195510802090321", "lVal18AFC": "طذوب4010", "lVal30": "اختيارف ذوب-280-1405\/04\/17", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.42760993660688396, "Delta": -0.04295442411167505, "Gamma": 0.0016951042752650644, "Vega": 11.499088971201003, "Theta": -15.877689971598404 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 340, "remainedDay": 47, "insCode": "63227564875233217", "lVal18AFC": "ضذوب4013", "lVal30": "اختيارخ ذوب-340-1405\/04\/17", "zTotTran": 6, "qTotTran5J": 875, "qTotCap": 49278000, "notionalValue": 305375000, "pClosing": 56, "priceYesterday": 60, "oP": 1874, "pDrCotVal": 56, "pMeDem": 56, "qTitMeDem": 485, "pMeOf": 75, "qTitMeOf": 882, "yesterdayOP": 1874, "OptionType": "Call", "IV": 1.1367138150133194, "Delta": 0.635007791504469, "Gamma": 0.002625314991883258, "Vega": 47.34256490308993, "Theta": -240.43984333915557 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 340, "remainedDay": 47, "insCode": "44527252683245631", "lVal18AFC": "طذوب4013", "lVal30": "اختيارف ذوب-340-1405\/04\/17", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 151, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.1371362351745367, "Delta": -0.11604867354152903, "Gamma": 0.011310194531574428, "Vega": 24.606028554163995, "Theta": -4.756021495734778 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 320, "remainedDay": 19, "insCode": "1173860155262695", "lVal18AFC": "ضذوب3046", "lVal30": "اختيارخ ذوب-320-1405\/03\/20", "zTotTran": 195, "qTotTran5J": 70858, "qTotCap": 3269033000, "notionalValue": 24729442000, "pClosing": 46, "priceYesterday": 44, "oP": 91226, "pDrCotVal": 46, "pMeDem": 44, "qTitMeDem": 2, "pMeOf": 48, "qTitMeOf": 2400, "yesterdayOP": 91226, "OptionType": "Call", "IV": 0.8318021829769018, "Delta": 0.73792829200232, "Gamma": 0.004889324304127394, "Vega": 26.082178919152497, "Theta": -250.99079963518543 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 320, "remainedDay": 19, "insCode": "43051003449283600", "lVal18AFC": "طذوب3046", "lVal30": "اختيارف ذوب-320-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.33081348242461683, "Delta": -0.08064366084049246, "Gamma": 0.005645746018281528, "Vega": 11.977867578084448, "Theta": -32.19909483822916 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 550, "remainedDay": 47, "insCode": "42683017906215355", "lVal18AFC": "ضذوب4019", "lVal30": "اختيارخ ذوب-550-1405\/04\/17", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.6146166634500027, "Delta": 0.03519630543918306, "Gamma": 0.0010027462040539715, "Vega": 9.777201903981581, "Theta": -25.60449755652036 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 550, "remainedDay": 47, "insCode": "42168252680722619", "lVal18AFC": "طذوب4019", "lVal30": "اختيارف ذوب-550-1405\/04\/17", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 600, "remainedDay": 47, "insCode": "48249221872592367", "lVal18AFC": "ضذوب4020", "lVal30": "اختيارخ ذوب-600-1405\/04\/17", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.7139683176487683, "Delta": 0.031157749163328086, "Gamma": 0.0007807450373468291, "Vega": 8.843158297416032, "Theta": -26.503372075232228 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 600, "remainedDay": 47, "insCode": "41672982270423706", "lVal18AFC": "طذوب4020", "lVal30": "اختيارف ذوب-600-1405\/04\/17", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 10, "qTitMeDem": 10, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 380, "remainedDay": 47, "insCode": "28903658897743830", "lVal18AFC": "ضذوب4015", "lVal30": "اختيارخ ذوب-380-1405\/04\/17", "zTotTran": 4, "qTotTran5J": 1014, "qTotCap": 37518000, "notionalValue": 353886000, "pClosing": 37, "priceYesterday": 59, "oP": 4130, "pDrCotVal": 37, "pMeDem": 27, "qTitMeDem": 2000, "pMeOf": 36, "qTitMeOf": 6347, "yesterdayOP": 4130, "OptionType": "Call", "IV": 0.7859292796716093, "Delta": 0.4803978637301492, "Gamma": 0.004025244934344626, "Vega": 50.18743581369741, "Theta": -180.58327015309538 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 380, "remainedDay": 47, "insCode": "39574596815767423", "lVal18AFC": "طذوب4015", "lVal30": "اختيارف ذوب-380-1405\/04\/17", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 450, "remainedDay": 47, "insCode": "60120858022292220", "lVal18AFC": "ضذوب4017", "lVal30": "اختيارخ ذوب-450-1405\/04\/17", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.36965049615800377, "Delta": 0.053411035594099654, "Gamma": 0.002334491088537469, "Vega": 13.689977687592405, "Theta": -23.19929604489913 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 450, "remainedDay": 47, "insCode": "38630231482854051", "lVal18AFC": "طذوب4017", "lVal30": "اختيارف ذوب-450-1405\/04\/17", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 700, "remainedDay": 19, "insCode": "12165289595088297", "lVal18AFC": "ضذوب3056", "lVal30": "اختيارخ ذوب-700-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 8, "priceYesterday": 8, "oP": 638, "pDrCotVal": 6, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 5, "qTitMeOf": 250, "yesterdayOP": 638, "OptionType": "Call", "IV": 1.9558201865956188, "Delta": 0.09671509415381857, "Gamma": 0.0010934102167734802, "Vega": 13.714722395612199, "Theta": -263.2364728728418 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 700, "remainedDay": 19, "insCode": "37408769665928174", "lVal18AFC": "طذوب3056", "lVal30": "اختيارف ذوب-700-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 550, "remainedDay": 19, "insCode": "2598672900110240", "lVal18AFC": "ضذوب3053", "lVal30": "اختيارخ ذوب-550-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.9946005949914456, "Delta": 0.03438830396939002, "Gamma": 0.0009561747648961909, "Vega": 6.0990327003033435, "Theta": -60.480560676807436 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 550, "remainedDay": 19, "insCode": "31002968827162983", "lVal18AFC": "طذوب3053", "lVal30": "اختيارف ذوب-550-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 300, "remainedDay": 19, "insCode": "55429395198911415", "lVal18AFC": "ضذوب3045", "lVal30": "اختيارخ ذوب-300-1405\/03\/20", "zTotTran": 451, "qTotTran5J": 190751, "qTotCap": 11622482000, "notionalValue": 66572099000, "pClosing": 61, "priceYesterday": 62, "oP": 355734, "pDrCotVal": 61, "pMeDem": 60, "qTitMeDem": 39, "pMeOf": 61, "qTitMeOf": 3869, "yesterdayOP": 355734, "OptionType": "Call", "IV": 0.8345063916251068, "Delta": 0.8350936964531207, "Gamma": 0.0037130655978548973, "Vega": 19.871802338480446, "Theta": -205.80905946838598 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 300, "remainedDay": 19, "insCode": "30328932863659059", "lVal18AFC": "طذوب3045", "lVal30": "اختيارف ذوب-300-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 30, "qTitMeOf": 2, "yesterdayOP": 0, "OptionType": "Put", "IV": 1.238824103263021, "Delta": -0.23158455008927198, "Gamma": 0.0030724784171081558, "Vega": 24.410319111494317, "Theta": -271.1068030366398 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 320, "remainedDay": 47, "insCode": "18280112744840776", "lVal18AFC": "ضذوب4012", "lVal30": "اختيارخ ذوب-320-1405\/04\/17", "zTotTran": 3, "qTotTran5J": 400, "qTotCap": 25500000, "notionalValue": 139600000, "pClosing": 64, "priceYesterday": 61, "oP": 1520, "pDrCotVal": 60, "pMeDem": 45, "qTitMeDem": 1000, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 1520, "OptionType": "Call", "IV": 0.7876285368554293, "Delta": 0.7121211498787043, "Gamma": 0.003438593410580529, "Vega": 42.96566083286804, "Theta": -169.394712199235 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/17", "strikePrice": 320, "remainedDay": 47, "insCode": "28388197679401196", "lVal18AFC": "طذوب4012", "lVal30": "اختيارف ذوب-320-1405\/04\/17", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.23397113358378407, "Delta": -0.07352379863845604, "Gamma": 0.004731090319925822, "Vega": 17.56073724460293, "Theta": -10.592645744646473 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 1200, "remainedDay": 12, "insCode": "26638903445588762", "lVal18AFC": "ضستا3037", "lVal30": "اختيارخ شستا-1200-1405\/03\/13", "zTotTran": 86, "qTotTran5J": 8503, "qTotCap": 3231623000, "notionalValue": 13162644000, "pClosing": 380, "priceYesterday": 308, "oP": 35137, "pDrCotVal": 430, "pMeDem": 421, "qTitMeDem": 300, "pMeOf": 700, "qTitMeOf": 49, "yesterdayOP": 35137, "OptionType": "Call", "IV": 3.190793519085646, "Delta": 0.7875317052402099, "Gamma": 0.00031347759218481783, "Vega": 84.18477402660949, "Theta": -4225.115331170279 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 1200, "remainedDay": 12, "insCode": "57257016709890135", "lVal18AFC": "طستا3037", "lVal30": "اختيارف شستا-1200-1405\/03\/13", "zTotTran": 308, "qTotTran5J": 126918, "qTotCap": 737066000, "notionalValue": 196469064000, "pClosing": 6, "priceYesterday": 16, "oP": 136675, "pDrCotVal": 5, "pMeDem": 4, "qTitMeDem": 11191, "pMeOf": 5, "qTitMeOf": 4859, "yesterdayOP": 136675, "OptionType": "Put", "IV": 0.9605580829918384, "Delta": -0.03781786870538201, "Gamma": 0.0002954248458086564, "Vega": 23.883556349878145, "Theta": -335.9009165620076 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 1500, "remainedDay": 40, "insCode": "35638977086472597", "lVal18AFC": "ضستا4040", "lVal30": "اختيارخ شستا-1500-1405\/04\/10", "zTotTran": 30, "qTotTran5J": 7771, "qTotCap": 1864012000, "notionalValue": 12029508000, "pClosing": 240, "priceYesterday": 235, "oP": 13102, "pDrCotVal": 245, "pMeDem": 203, "qTitMeDem": 1000, "pMeOf": 250, "qTitMeOf": 20, "yesterdayOP": 13102, "OptionType": "Call", "IV": 0.7482597299415619, "Delta": 0.6818510548180918, "Gamma": 0.0009001116678786383, "Vega": 188.9538983695062, "Theta": -817.9686679360925 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 1500, "remainedDay": 40, "insCode": "11203015160653721", "lVal18AFC": "طستا4040", "lVal30": "اختيارف شستا-1500-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 200, "priceYesterday": 200, "oP": 150, "pDrCotVal": 200, "pMeDem": 15, "qTitMeDem": 700, "pMeOf": 130, "qTitMeOf": 1000, "yesterdayOP": 150, "OptionType": "Put", "IV": 0.6334442020833493, "Delta": -0.30252907007164626, "Gamma": 0.0010402208624718913, "Vega": 184.8591778630728, "Theta": -422.95020583093543 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 1300, "remainedDay": 40, "insCode": "70506251802362655", "lVal18AFC": "ضستا4038", "lVal30": "اختيارخ شستا-1300-1405\/04\/10", "zTotTran": 7, "qTotTran5J": 283, "qTotCap": 105832000, "notionalValue": 438084000, "pClosing": 374, "priceYesterday": 288, "oP": 17366, "pDrCotVal": 400, "pMeDem": 320, "qTitMeDem": 500, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 17366, "OptionType": "Call", "IV": 1.0279935131741684, "Delta": 0.8008633872427434, "Gamma": 0.0005128310967433942, "Vega": 147.90124103713768, "Theta": -869.9657024512687 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 1300, "remainedDay": 40, "insCode": "10667623261876256", "lVal18AFC": "طستا4038", "lVal30": "اختيارف شستا-1300-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 80, "priceYesterday": 80, "oP": 1, "pDrCotVal": 80, "pMeDem": 10, "qTitMeDem": 1000, "pMeOf": 100, "qTitMeOf": 1000, "yesterdayOP": 1, "OptionType": "Put", "IV": 0.9111261643964799, "Delta": -0.18091381327131795, "Gamma": 0.0005454581587649985, "Vega": 139.42705447538162, "Theta": -510.7076751981281 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 1700, "remainedDay": 12, "insCode": "16678485216794788", "lVal18AFC": "ضستا3042", "lVal30": "اختيارخ شستا-1700-1405\/03\/13", "zTotTran": 2665, "qTotTran5J": 1121007, "qTotCap": 32429343000, "notionalValue": 1735318836000, "pClosing": 29, "priceYesterday": 37, "oP": 1019437, "pDrCotVal": 33, "pMeDem": 27, "qTitMeDem": 4586, "pMeOf": 33, "qTitMeOf": 1500, "yesterdayOP": 1019437, "OptionType": "Call", "IV": 0.5467520790953191, "Delta": 0.3100774211156384, "Gamma": 0.0022244017580122363, "Vega": 102.36041069580398, "Theta": -944.3708201643987 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 1700, "remainedDay": 12, "insCode": "8579932366127270", "lVal18AFC": "طستا3042", "lVal30": "اختيارف شستا-1700-1405\/03\/13", "zTotTran": 42, "qTotTran5J": 11138, "qTotCap": 2143527000, "notionalValue": 17241624000, "pClosing": 192, "priceYesterday": 225, "oP": 36267, "pDrCotVal": 130, "pMeDem": 105, "qTitMeDem": 1, "pMeOf": 130, "qTitMeOf": 865, "yesterdayOP": 36267, "OptionType": "Put", "IV": 0.5334306142903865, "Delta": -0.6951332888014944, "Gamma": 0.0022630146101500913, "Vega": 101.59998445544007, "Theta": -578.2964258094818 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 2000, "remainedDay": 40, "insCode": "37466865231093592", "lVal18AFC": "ضستا4045", "lVal30": "اختيارخ شستا-2000-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 150, "priceYesterday": 150, "oP": 2, "pDrCotVal": 150, "pMeDem": 7, "qTitMeDem": 99, "pMeOf": 100, "qTitMeOf": 3, "yesterdayOP": 2, "OptionType": "Call", "IV": 0.7613072051249444, "Delta": 0.2506570290988424, "Gamma": 0.0007891558019753831, "Vega": 168.55039944171324, "Theta": -654.9640148880667 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 2000, "remainedDay": 40, "insCode": "6175237944865571", "lVal18AFC": "طستا4045", "lVal30": "اختيارف شستا-2000-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 740, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 2600, "remainedDay": 12, "insCode": "24628231716085492", "lVal18AFC": "ضستا3048", "lVal30": "اختيارخ شستا-2600-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 10, "priceYesterday": 10, "oP": 1860, "pDrCotVal": 10, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 2, "qTitMeOf": 1000, "yesterdayOP": 1860, "OptionType": "Call", "IV": 1.5420794298537075, "Delta": 0.057852307005378634, "Gamma": 0.00025876377415748585, "Vega": 33.58447531719773, "Theta": -804.1512348980589 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 2600, "remainedDay": 12, "insCode": "3273441951870851", "lVal18AFC": "طستا3048", "lVal30": "اختيارف شستا-2600-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 1400, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 2600, "remainedDay": 40, "insCode": "51362079945363295", "lVal18AFC": "ضستا4048", "lVal30": "اختيارخ شستا-2600-1405\/04\/10", "zTotTran": 1, "qTotTran5J": 11, "qTotCap": 22000, "notionalValue": 17028000, "pClosing": 2, "priceYesterday": 29, "oP": 248, "pDrCotVal": 2, "pMeDem": 2, "qTitMeDem": 1000, "pMeOf": 79, "qTitMeOf": 3, "yesterdayOP": 248, "OptionType": "Call", "IV": 1.1456785654444244, "Delta": 0.15087362849017372, "Gamma": 0.00038571421575551583, "Vega": 123.97540208311776, "Theta": -688.2186323717053 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 2600, "remainedDay": 40, "insCode": "809392253616856", "lVal18AFC": "طستا4048", "lVal30": "اختيارف شستا-2600-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 33, "qTitMeDem": 33, "pMeOf": 1300, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 1800, "remainedDay": 12, "insCode": "8720361514631157", "lVal18AFC": "ضستا3043", "lVal30": "اختيارخ شستا-1800-1405\/03\/13", "zTotTran": 321, "qTotTran5J": 142150, "qTotCap": 877394000, "notionalValue": 220048200000, "pClosing": 6, "priceYesterday": 11, "oP": 207500, "pDrCotVal": 8, "pMeDem": 8, "qTitMeDem": 871, "pMeOf": 10, "qTitMeOf": 1000, "yesterdayOP": 207500, "OptionType": "Call", "IV": 0.5146506094105544, "Delta": 0.12608957691307665, "Gamma": 0.0013871128222512545, "Vega": 60.083140464314745, "Theta": -508.81808446400913 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 1800, "remainedDay": 12, "insCode": "682493701449216", "lVal18AFC": "طستا3043", "lVal30": "اختيارف شستا-1800-1405\/03\/13", "zTotTran": 30, "qTotTran5J": 6507, "qTotCap": 1316455000, "notionalValue": 10072836000, "pClosing": 202, "priceYesterday": 299, "oP": 20239, "pDrCotVal": 200, "pMeDem": 150, "qTitMeDem": 649, "pMeOf": 290, "qTitMeOf": 2000, "yesterdayOP": 20239, "OptionType": "Put", "IV": 0.8063350059755147, "Delta": -0.7541259376919296, "Gamma": 0.0013464342882867548, "Vega": 91.3753438593477, "Theta": -835.216597001477 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 1700, "remainedDay": 40, "insCode": "63229819794208283", "lVal18AFC": "ضستا4042", "lVal30": "اختيارخ شستا-1700-1405\/04\/10", "zTotTran": 27, "qTotTran5J": 8612, "qTotCap": 683682000, "notionalValue": 13331376000, "pClosing": 79, "priceYesterday": 120, "oP": 7421, "pDrCotVal": 129, "pMeDem": 115, "qTitMeDem": 90, "pMeOf": 144, "qTitMeOf": 5, "yesterdayOP": 7421, "OptionType": "Call", "IV": 0.7402214499911293, "Delta": 0.48586602905965787, "Gamma": 0.0010168857975636281, "Vega": 211.17423996084528, "Theta": -842.7675200353235 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 1700, "remainedDay": 40, "insCode": "56409875779085190", "lVal18AFC": "طستا4042", "lVal30": "اختيارف شستا-1700-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 1100, "pMeOf": 460, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.9193959199432282, "Delta": -0.490025587751476, "Gamma": 0.0008189703527368804, "Vega": 211.24081996751025, "Theta": -683.1929498814957 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 2200, "remainedDay": 12, "insCode": "47655104709989235", "lVal18AFC": "ضستا3046", "lVal30": "اختيارخ شستا-2200-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 100, "priceYesterday": 100, "oP": 430, "pDrCotVal": 100, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 400, "qTitMeOf": 1, "yesterdayOP": 430, "OptionType": "Call", "IV": 2.286053004426509, "Delta": 0.2928225509591869, "Gamma": 0.0005184706026862658, "Vega": 99.75594326081318, "Theta": -3541.9236927624193 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 2200, "remainedDay": 12, "insCode": "54943160872377731", "lVal18AFC": "طستا3046", "lVal30": "اختيارف شستا-2200-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 1000, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 1600, "remainedDay": 12, "insCode": "58837104972259255", "lVal18AFC": "ضستا3041", "lVal30": "اختيارخ شستا-1600-1405\/03\/13", "zTotTran": 2884, "qTotTran5J": 952581, "qTotCap": 76692956000, "notionalValue": 1474595388000, "pClosing": 81, "priceYesterday": 80, "oP": 412357, "pDrCotVal": 84, "pMeDem": 83, "qTitMeDem": 500, "pMeOf": 85, "qTitMeOf": 206, "yesterdayOP": 412357, "OptionType": "Call", "IV": 0.682188278208673, "Delta": 0.5457795196090315, "Gamma": 0.0020024865647976955, "Vega": 114.9746803116122, "Theta": -1350.7056298502362 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 1600, "remainedDay": 12, "insCode": "54509488143950301", "lVal18AFC": "طستا3041", "lVal30": "اختيارف شستا-1600-1405\/03\/13", "zTotTran": 33, "qTotTran5J": 6908, "qTotCap": 1263941000, "notionalValue": 10693584000, "pClosing": 183, "priceYesterday": 139, "oP": 7609, "pDrCotVal": 90, "pMeDem": 85, "qTitMeDem": 78, "pMeOf": 120, "qTitMeOf": 1000, "yesterdayOP": 7609, "OptionType": "Put", "IV": 0.9343998225826768, "Delta": -0.4508467600626106, "Gamma": 0.001460494650350884, "Vega": 114.85795107804775, "Theta": -1467.4367837810953 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 1600, "remainedDay": 40, "insCode": "18009000067831893", "lVal18AFC": "ضستا4041", "lVal30": "اختيارخ شستا-1600-1405\/04\/10", "zTotTran": 167, "qTotTran5J": 35845, "qTotCap": 4980844000, "notionalValue": 55488060000, "pClosing": 139, "priceYesterday": 154, "oP": 45499, "pDrCotVal": 159, "pMeDem": 151, "qTitMeDem": 20, "pMeOf": 159, "qTitMeOf": 1000, "yesterdayOP": 45499, "OptionType": "Call", "IV": 0.6565666071953251, "Delta": 0.5829772944624085, "Gamma": 0.001122265506606639, "Vega": 206.71952476442334, "Theta": -774.7986720051663 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 1600, "remainedDay": 40, "insCode": "50154595132123066", "lVal18AFC": "طستا4041", "lVal30": "اختيارف شستا-1600-1405\/04\/10", "zTotTran": 8, "qTotTran5J": 1879, "qTotCap": 164850000, "notionalValue": 2908692000, "pClosing": 88, "priceYesterday": 205, "oP": 2030, "pDrCotVal": 170, "pMeDem": 170, "qTitMeDem": 5, "pMeOf": 180, "qTitMeOf": 1000, "yesterdayOP": 2030, "OptionType": "Put", "IV": 0.9214414638740942, "Delta": -0.41123427077240254, "Gamma": 0.0007970894209065953, "Vega": 206.05439799091963, "Theta": -699.6735224691395 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 1800, "remainedDay": 40, "insCode": "9257094662015592", "lVal18AFC": "ضستا4043", "lVal30": "اختيارخ شستا-1800-1405\/04\/10", "zTotTran": 7, "qTotTran5J": 1201, "qTotCap": 76970000, "notionalValue": 1859148000, "pClosing": 64, "priceYesterday": 100, "oP": 1252, "pDrCotVal": 65, "pMeDem": 40, "qTitMeDem": 1000, "pMeOf": 70, "qTitMeOf": 199, "yesterdayOP": 1252, "OptionType": "Call", "IV": 0.5350439773110673, "Delta": 0.3253908325108005, "Gamma": 0.0012706328212217395, "Vega": 190.7289602436452, "Theta": -558.7208069278839 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 1800, "remainedDay": 40, "insCode": "47581990690907133", "lVal18AFC": "طستا4043", "lVal30": "اختيارف شستا-1800-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 100, "qTitMeDem": 30, "pMeOf": 550, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": 1.0689221331316974, "Delta": -0.53743943131577, "Gamma": 0.0007015237182018031, "Vega": 210.37567419342932, "Theta": -789.0125476506694 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 1100, "remainedDay": 40, "insCode": "19024362691002759", "lVal18AFC": "ضستا4036", "lVal30": "اختيارخ شستا-1100-1405\/04\/10", "zTotTran": 94, "qTotTran5J": 3741, "qTotCap": 1970437000, "notionalValue": 5791068000, "pClosing": 527, "priceYesterday": 465, "oP": 15722, "pDrCotVal": 528, "pMeDem": 522, "qTitMeDem": 20, "pMeOf": 553, "qTitMeOf": 99, "yesterdayOP": 15722, "OptionType": "Call", "IV": 0.8575951673515142, "Delta": 0.938092826932651, "Gamma": 0.0002687409250891149, "Vega": 64.65814265014365, "Theta": -445.6826594282019 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 1100, "remainedDay": 40, "insCode": "44631844777909310", "lVal18AFC": "طستا4036", "lVal30": "اختيارف شستا-1100-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 18, "priceYesterday": 18, "oP": 14198, "pDrCotVal": 22, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 24, "qTitMeOf": 1000, "yesterdayOP": 14198, "OptionType": "Put", "IV": 0.8393911925897002, "Delta": -0.05864588735414422, "Gamma": 0.00026318100348009146, "Vega": 61.97635615648839, "Theta": -216.08555015495946 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 1300, "remainedDay": 12, "insCode": "54032241057540076", "lVal18AFC": "ضستا3038", "lVal30": "اختيارخ شستا-1300-1405\/03\/13", "zTotTran": 33, "qTotTran5J": 2773, "qTotCap": 763407000, "notionalValue": 4292604000, "pClosing": 275, "priceYesterday": 224, "oP": 6346, "pDrCotVal": 315, "pMeDem": 290, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 6346, "OptionType": "Call", "IV": 0.8014447289437054, "Delta": 0.9390411370724159, "Gamma": 0.0005187346411024849, "Vega": 34.99026043430643, "Theta": -663.9768025225405 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 1300, "remainedDay": 12, "insCode": "36363858211029087", "lVal18AFC": "طستا3038", "lVal30": "اختيارف شستا-1300-1405\/03\/13", "zTotTran": 219, "qTotTran5J": 87813, "qTotCap": 1061436000, "notionalValue": 135934524000, "pClosing": 12, "priceYesterday": 32, "oP": 79437, "pDrCotVal": 12, "pMeDem": 8, "qTitMeDem": 16000, "pMeOf": 12, "qTitMeOf": 4401, "yesterdayOP": 79437, "OptionType": "Put", "IV": 0.8914568201243879, "Delta": -0.07984868592699179, "Gamma": 0.000574018460610975, "Vega": 43.067981564966374, "Theta": -556.3457019177525 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 1400, "remainedDay": 40, "insCode": "2963993146928975", "lVal18AFC": "ضستا4039", "lVal30": "اختيارخ شستا-1400-1405\/04\/10", "zTotTran": 231, "qTotTran5J": 45534, "qTotCap": 13371699000, "notionalValue": 70486632000, "pClosing": 294, "priceYesterday": 299, "oP": 78524, "pDrCotVal": 297, "pMeDem": 293, "qTitMeDem": 20, "pMeOf": 305, "qTitMeOf": 1000, "yesterdayOP": 78524, "OptionType": "Call", "IV": 0.8087179985789583, "Delta": 0.7625413873644378, "Gamma": 0.0007215279702254385, "Vega": 163.70327664203884, "Theta": -788.2416437672052 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 1400, "remainedDay": 40, "insCode": "35382471373007223", "lVal18AFC": "طستا4039", "lVal30": "اختيارف شستا-1400-1405\/04\/10", "zTotTran": 71, "qTotTran5J": 7587, "qTotCap": 484497000, "notionalValue": 11744676000, "pClosing": 64, "priceYesterday": 73, "oP": 24167, "pDrCotVal": 53, "pMeDem": 35, "qTitMeDem": 3, "pMeOf": 53, "qTitMeOf": 39, "yesterdayOP": 24167, "OptionType": "Put", "IV": 0.6522372265923769, "Delta": -0.20386234771645656, "Gamma": 0.000819714729744448, "Vega": 149.99452740045177, "Theta": -372.32261506665174 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 1400, "remainedDay": 12, "insCode": "12849593295020715", "lVal18AFC": "ضستا3039", "lVal30": "اختيارخ شستا-1400-1405\/03\/13", "zTotTran": 103, "qTotTran5J": 7791, "qTotCap": 1707373000, "notionalValue": 12060468000, "pClosing": 219, "priceYesterday": 191, "oP": 8382, "pDrCotVal": 244, "pMeDem": 225, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 8382, "OptionType": "Call", "IV": 1.0099920318298041, "Delta": 0.8041747873078878, "Gamma": 0.0009433716072303376, "Vega": 80.1916400309332, "Theta": -1440.3032182886886 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 1400, "remainedDay": 12, "insCode": "33134544344977339", "lVal18AFC": "طستا3039", "lVal30": "اختيارف شستا-1400-1405\/03\/13", "zTotTran": 115, "qTotTran5J": 31916, "qTotCap": 732025000, "notionalValue": 49405968000, "pClosing": 23, "priceYesterday": 63, "oP": 41394, "pDrCotVal": 23, "pMeDem": 16, "qTitMeDem": 100, "pMeOf": 20, "qTitMeOf": 1000, "yesterdayOP": 41394, "OptionType": "Put", "IV": 0.7820538631781937, "Delta": -0.14481153210325026, "Gamma": 0.0010037051937388719, "Vega": 66.06496116473706, "Theta": -735.8195056492692 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 2200, "remainedDay": 40, "insCode": "70842225966542218", "lVal18AFC": "ضستا4046", "lVal30": "اختيارخ شستا-2200-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 4, "qTitMeDem": 444, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.39636006987839933, "Delta": 0.014104356136331098, "Gamma": 0.00017107877306624483, "Vega": 19.023617949036044, "Theta": -38.7155681210676 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 2200, "remainedDay": 40, "insCode": "31226859792179856", "lVal18AFC": "طستا4046", "lVal30": "اختيارف شستا-2200-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 930, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 2400, "remainedDay": 40, "insCode": "19487677106644675", "lVal18AFC": "ضستا4047", "lVal30": "اختيارخ شستا-2400-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 21, "priceYesterday": 21, "oP": 125, "pDrCotVal": 30, "pMeDem": 3, "qTitMeDem": 333, "pMeOf": 90, "qTitMeOf": 45, "yesterdayOP": 125, "OptionType": "Call", "IV": 1.0575136783927679, "Delta": 0.17864205944626832, "Gamma": 0.00046623655590109705, "Vega": 138.3245950897852, "Theta": -715.2686496462388 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 2400, "remainedDay": 40, "insCode": "26250967877368718", "lVal18AFC": "طستا4047", "lVal30": "اختيارف شستا-2400-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 1150, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 2800, "remainedDay": 12, "insCode": "23050967500476146", "lVal18AFC": "ضستا3049", "lVal30": "اختيارخ شستا-2800-1405\/03\/13", "zTotTran": 13, "qTotTran5J": 6638, "qTotCap": 11478000, "notionalValue": 10275624000, "pClosing": 2, "priceYesterday": 2, "oP": 14123, "pDrCotVal": 2, "pMeDem": 1, "qTitMeDem": 7, "pMeOf": 2, "qTitMeOf": 1000, "yesterdayOP": 14123, "OptionType": "Call", "IV": 1.2916016195356845, "Delta": 0.012403845059300977, "Gamma": 8.578103512293623e-5, "Vega": 9.324986470980612, "Theta": -186.840946446398 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 2800, "remainedDay": 12, "insCode": "24379798496113435", "lVal18AFC": "طستا3049", "lVal30": "اختيارف شستا-2800-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 1600, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 2000, "remainedDay": 12, "insCode": "16197965709963957", "lVal18AFC": "ضستا3045", "lVal30": "اختيارخ شستا-2000-1405\/03\/13", "zTotTran": 2, "qTotTran5J": 352, "qTotCap": 1760000, "notionalValue": 544896000, "pClosing": 5, "priceYesterday": 199, "oP": 1071, "pDrCotVal": 5, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 280, "qTitMeOf": 58, "yesterdayOP": 1071, "OptionType": "Call", "IV": 0.7292259819880127, "Delta": 0.05799936477725376, "Gamma": 0.0005482955448034005, "Vega": 33.651559697162135, "Theta": -390.7660867577575 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 2000, "remainedDay": 12, "insCode": "22301579639008172", "lVal18AFC": "طستا3045", "lVal30": "اختيارف شستا-2000-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 11, "qTitMeDem": 111, "pMeOf": 780, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 1500, "remainedDay": 12, "insCode": "40743236700273152", "lVal18AFC": "ضستا3040", "lVal30": "اختيارخ شستا-1500-1405\/03\/13", "zTotTran": 7257, "qTotTran5J": 1840176, "qTotCap": 243037130000, "notionalValue": 2848592448000, "pClosing": 132, "priceYesterday": 120, "oP": 559812, "pDrCotVal": 155, "pMeDem": 152, "qTitMeDem": 1998, "pMeOf": 152, "qTitMeOf": 1, "yesterdayOP": 559812, "OptionType": "Call", "IV": 0.7720340198781341, "Delta": 0.7183693229218466, "Gamma": 0.0015071727616978606, "Vega": 97.9327210985075, "Theta": -1349.3406084582814 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 1500, "remainedDay": 12, "insCode": "20885549396161801", "lVal18AFC": "طستا3040", "lVal30": "اختيارف شستا-1500-1405\/03\/13", "zTotTran": 1985, "qTotTran5J": 616321, "qTotCap": 36627837000, "notionalValue": 954064908000, "pClosing": 59, "priceYesterday": 115, "oP": 265469, "pDrCotVal": 39, "pMeDem": 37, "qTitMeDem": 1500, "pMeOf": 44, "qTitMeOf": 1000, "yesterdayOP": 265469, "OptionType": "Put", "IV": 0.7549393212489783, "Delta": -0.2782803682755546, "Gamma": 0.001532383067178758, "Vega": 97.36609168869566, "Theta": -1020.7462935652943 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 1900, "remainedDay": 12, "insCode": "39581154373403151", "lVal18AFC": "ضستا3044", "lVal30": "اختيارخ شستا-1900-1405\/03\/13", "zTotTran": 61, "qTotTran5J": 22450, "qTotCap": 62130000, "notionalValue": 34752600000, "pClosing": 3, "priceYesterday": 3, "oP": 46206, "pDrCotVal": 3, "pMeDem": 3, "qTitMeDem": 294, "pMeOf": 4, "qTitMeOf": 5126, "yesterdayOP": 46206, "OptionType": "Call", "IV": 0.5496458453491331, "Delta": 0.053859238924438724, "Gamma": 0.0006861527755221378, "Vega": 31.74184166109796, "Theta": -281.87127135093414 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 1900, "remainedDay": 12, "insCode": "16417397390157040", "lVal18AFC": "طستا3044", "lVal30": "اختيارف شستا-1900-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 680, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": 1.2458512013256549, "Delta": -0.7319397765056612, "Gamma": 0.0009115083704907614, "Vega": 95.57739366211798, "Theta": -1508.6147676734304 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 1900, "remainedDay": 40, "insCode": "21179789149949994", "lVal18AFC": "ضستا4044", "lVal30": "اختيارخ شستا-1900-1405\/04\/10", "zTotTran": 3, "qTotTran5J": 200, "qTotCap": 1666000, "notionalValue": 309600000, "pClosing": 8, "priceYesterday": 158, "oP": 725, "pDrCotVal": 5, "pMeDem": 3, "qTitMeDem": 999, "pMeOf": 50, "qTitMeOf": 500, "yesterdayOP": 725, "OptionType": "Call", "IV": 0.48790028182938694, "Delta": 0.19835082444697094, "Gamma": 0.0010779493317712042, "Vega": 147.54908097408907, "Theta": -386.62316290261083 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 1900, "remainedDay": 40, "insCode": "15822447471176588", "lVal18AFC": "طستا4044", "lVal30": "اختيارف شستا-1900-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 11, "qTitMeDem": 111, "pMeOf": 650, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.7511744039690122, "Delta": -0.6838886762852053, "Gamma": 0.0008941826974303658, "Vega": 188.44045109490918, "Theta": -360.88499724709254 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 2400, "remainedDay": 12, "insCode": "47702295558663098", "lVal18AFC": "ضستا3047", "lVal30": "اختيارخ شستا-2400-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 5, "priceYesterday": 5, "oP": 1120, "pDrCotVal": 2, "pMeDem": 2, "qTitMeDem": 10, "pMeOf": 60, "qTitMeOf": 40, "yesterdayOP": 1120, "OptionType": "Call", "IV": 1.755914676557481, "Delta": 0.13704831649644877, "Gamma": 0.00043063186444114644, "Vega": 63.64113521331724, "Theta": -1737.1624289612248 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/13", "strikePrice": 2400, "remainedDay": 12, "insCode": "71520550399525799", "lVal18AFC": "طستا3047", "lVal30": "اختيارف شستا-2400-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 1200, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 19000, "remainedDay": 44, "insCode": "66700658886236500", "lVal18AFC": "ضطعام409", "lVal30": "اختيارخ طعام-19000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.22000380949079995, "Delta": 0.0029597441498253607, "Gamma": 7.895208430448903e-6, "Vega": 47.0308715897368, "Theta": -51.587950693890356 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 19000, "remainedDay": 44, "insCode": "59350465481794075", "lVal18AFC": "ططعام409", "lVal30": "اختيارف طعام-19000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 11000, "remainedDay": 44, "insCode": "29479703763345360", "lVal18AFC": "ضطعام401", "lVal30": "اختيارخ طعام-11000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 11000, "remainedDay": 44, "insCode": "55446218513547838", "lVal18AFC": "ططعام401", "lVal30": "اختيارف طعام-11000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.3384835527330638, "Delta": -0.0018918409640936718, "Gamma": 3.422346411287668e-6, "Vega": 31.36539522105203, "Theta": -38.1644492241516 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 13000, "remainedDay": 44, "insCode": "36851138070254985", "lVal18AFC": "ضطعام403", "lVal30": "اختيارخ طعام-13000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 13000, "remainedDay": 44, "insCode": "53582054310224615", "lVal18AFC": "ططعام403", "lVal30": "اختيارف طعام-13000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.17936960265040397, "Delta": -0.0034446164208356556, "Gamma": 1.1100270201111579e-5, "Vega": 53.91028442924229, "Theta": -29.583074787447707 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 15000, "remainedDay": 44, "insCode": "65165663910948276", "lVal18AFC": "ضطعام405", "lVal30": "اختيارخ طعام-15000-14050414", "zTotTran": 1, "qTotTran5J": 60, "qTotCap": 58020000, "notionalValue": 899220000, "pClosing": 967, "priceYesterday": 649, "oP": 338, "pDrCotVal": 967, "pMeDem": 1003, "qTitMeDem": 200, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 338, "OptionType": "Call", "IV": 0.38177979761476166, "Delta": 0.5954630177710376, "Gamma": 0.0001950407244426161, "Vega": 2016.17150016001, "Theta": -4784.0856764770615 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 15000, "remainedDay": 44, "insCode": "46427117370791032", "lVal18AFC": "ططعام405", "lVal30": "اختيارف طعام-15000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 12000, "remainedDay": 44, "insCode": "2782255900497951", "lVal18AFC": "ضطعام402", "lVal30": "اختيارخ طعام-12000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 12000, "remainedDay": 44, "insCode": "41679953119562739", "lVal18AFC": "ططعام402", "lVal30": "اختيارف طعام-12000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.25642610109522945, "Delta": -0.0024623288902289042, "Gamma": 5.736959899272158e-6, "Vega": 39.83210608473755, "Theta": -34.78426716955413 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 20000, "remainedDay": 44, "insCode": "4512391743788649", "lVal18AFC": "ضطعام410", "lVal30": "اختيارخ طعام-20000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.2667744152978063, "Delta": 0.0024874473404585262, "Gamma": 5.565272605389358e-6, "Vega": 40.199425426869915, "Theta": -51.73684114341087 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 20000, "remainedDay": 44, "insCode": "40638719393756733", "lVal18AFC": "ططعام410", "lVal30": "اختيارف طعام-20000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 17000, "remainedDay": 44, "insCode": "13645439021851883", "lVal18AFC": "ضطعام407", "lVal30": "اختيارخ طعام-17000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.11413943502604962, "Delta": 0.00535474384580803, "Gamma": 2.587737626028762e-5, "Vega": 79.97333106890036, "Theta": -53.71122358903878 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 17000, "remainedDay": 44, "insCode": "29210913119074777", "lVal18AFC": "ططعام407", "lVal30": "اختيارف طعام-17000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 14000, "remainedDay": 44, "insCode": "10828658326560617", "lVal18AFC": "ضطعام404", "lVal30": "اختيارخ طعام-14000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1900, "priceYesterday": 1900, "oP": 263, "pDrCotVal": 1900, "pMeDem": 2222, "qTitMeDem": 50, "pMeOf": 3000, "qTitMeOf": 1, "yesterdayOP": 263, "OptionType": "Call", "IV": 0.9509929302183913, "Delta": 0.6716367111405093, "Gamma": 7.303756397581243e-5, "Vega": 1880.6708569178097, "Theta": -8909.193553855657 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 14000, "remainedDay": 44, "insCode": "26320694332362664", "lVal18AFC": "ططعام404", "lVal30": "اختيارف طعام-14000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.10558328488916158, "Delta": -0.005632044036172235, "Gamma": 2.925802591845802e-5, "Vega": 83.64296444167508, "Theta": -19.54833079554362 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 16000, "remainedDay": 44, "insCode": "12988321455679783", "lVal18AFC": "ضطعام406", "lVal30": "اختيارخ طعام-16000-14050414", "zTotTran": 1, "qTotTran5J": 10, "qTotCap": 10000, "notionalValue": 149870000, "pClosing": 1, "priceYesterday": 1091, "oP": 684, "pDrCotVal": 1, "pMeDem": 45, "qTitMeDem": 500, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 684, "OptionType": "Call", "IV": 0.05167459752801806, "Delta": 0.010931463400644492, "Gamma": 0.00010711986096578823, "Vega": 149.8774618366388, "Theta": -64.68952513904836 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 16000, "remainedDay": 44, "insCode": "22314144318840282", "lVal18AFC": "ططعام406", "lVal30": "اختيارف طعام-16000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 10000, "remainedDay": 44, "insCode": "70821501411230308", "lVal18AFC": "ضطعام400", "lVal30": "اختيارخ طعام-10000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 10, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 10000, "remainedDay": 44, "insCode": "66463600748949555", "lVal18AFC": "ططعام400", "lVal30": "اختيارف طعام-10000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.42712975629121064, "Delta": -0.0015136174521722667, "Gamma": 2.213606527334342e-6, "Vega": 25.600560937743566, "Theta": -40.617490969688895 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 3800, "remainedDay": 9, "insCode": "2577450353756104", "lVal18AFC": "ضفرابورس329", "lVal30": "اختيارخ فرابورس-3800-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.09106388381570577, "Delta": 0.04616159000303277, "Gamma": 0.0018330823892065327, "Vega": 56.074561898898814, "Theta": -137.42226910021282 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 3800, "remainedDay": 9, "insCode": "34740849859746655", "lVal18AFC": "طفرابورس329", "lVal30": "اختيارف فرابورس-3800-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 3400, "remainedDay": 9, "insCode": "65941633274388521", "lVal18AFC": "ضفرابورس327", "lVal30": "اختيارخ فرابورس-3400-14050310", "zTotTran": 1, "qTotTran5J": 30, "qTotCap": 12000000, "notionalValue": 110550000, "pClosing": 400, "priceYesterday": 638, "oP": 50, "pDrCotVal": 400, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 50, "OptionType": "Call", "IV": 0.9558612657291814, "Delta": 0.7437767490141974, "Gamma": 0.0005810659220417102, "Vega": 186.57695649585102, "Theta": -4085.429069071744 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 3400, "remainedDay": 9, "insCode": "32900045620330916", "lVal18AFC": "طفرابورس327", "lVal30": "اختيارف فرابورس-3400-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.26611140139102935, "Delta": -0.01768154229035912, "Gamma": 0.00028268136156780235, "Vega": 25.269601425718744, "Theta": -123.10599119399836 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 4800, "remainedDay": 9, "insCode": "2156520592706246", "lVal18AFC": "ضفرابورس334", "lVal30": "اختيارخ فرابورس-4800-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 57, "priceYesterday": 57, "oP": 85, "pDrCotVal": 95, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 100, "qTitMeOf": 200, "yesterdayOP": 85, "OptionType": "Call", "IV": 1.674812696205266, "Delta": 0.19801955697356377, "Gamma": 0.0002866880660182047, "Vega": 161.29228508867254, "Theta": -5604.9026983244285 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 4800, "remainedDay": 9, "insCode": "32025827450875556", "lVal18AFC": "طفرابورس334", "lVal30": "اختيارف فرابورس-4800-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 4200, "remainedDay": 9, "insCode": "25559878594484130", "lVal18AFC": "ضفرابورس331", "lVal30": "اختيارخ فرابورس-4200-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 2, "priceYesterday": 2, "oP": 129, "pDrCotVal": 2, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 222, "qTitMeOf": 70, "yesterdayOP": 129, "OptionType": "Call", "IV": 0.3934909086748958, "Delta": 0.0238472300347759, "Gamma": 0.0002463111693184806, "Vega": 32.5579119324176, "Theta": -276.9875505150832 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 4200, "remainedDay": 9, "insCode": "29251794197127294", "lVal18AFC": "طفرابورس331", "lVal30": "اختيارف فرابورس-4200-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 3600, "remainedDay": 9, "insCode": "30143800521051623", "lVal18AFC": "ضفرابورس328", "lVal30": "اختيارخ فرابورس-3600-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 514, "priceYesterday": 514, "oP": 100, "pDrCotVal": 530, "pMeDem": 2, "qTitMeDem": 5, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 100, "OptionType": "Call", "IV": 2.0886088469060153, "Delta": 0.6006911151487211, "Gamma": 0.00031900608124517225, "Vega": 223.8173816320464, "Theta": -9816.621382899855 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 3600, "remainedDay": 9, "insCode": "27568562586570543", "lVal18AFC": "طفرابورس328", "lVal30": "اختيارف فرابورس-3600-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.10869462237134576, "Delta": -0.039198659621253185, "Gamma": 0.001345553479132788, "Vega": 49.12999918561077, "Theta": -79.15026323440631 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 4000, "remainedDay": 9, "insCode": "48193137209783805", "lVal18AFC": "ضفرابورس330", "lVal30": "اختيارخ فرابورس-4000-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 2, "priceYesterday": 2, "oP": 132, "pDrCotVal": 2, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 132, "OptionType": "Call", "IV": 0.2605610533729197, "Delta": 0.034077566766660794, "Gamma": 0.0005005583032911407, "Vega": 43.81289053857687, "Theta": -256.24581052736875 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 4000, "remainedDay": 9, "insCode": "22416047098470775", "lVal18AFC": "طفرابورس330", "lVal30": "اختيارف فرابورس-4000-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 4600, "remainedDay": 9, "insCode": "20922086470583024", "lVal18AFC": "ضفرابورس333", "lVal30": "اختيارخ فرابورس-4600-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 77, "priceYesterday": 77, "oP": 85, "pDrCotVal": 55, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 85, "OptionType": "Call", "IV": 1.2459375332016496, "Delta": 0.15810844864859958, "Gamma": 0.0003343212851757485, "Vega": 139.92587517684808, "Theta": -3640.921123786291 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 4600, "remainedDay": 9, "insCode": "16734495592470008", "lVal18AFC": "طفرابورس333", "lVal30": "اختيارف فرابورس-4600-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 4400, "remainedDay": 9, "insCode": "66775869759182611", "lVal18AFC": "ضفرابورس332", "lVal30": "اختيارخ فرابورس-4400-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 149, "priceYesterday": 149, "oP": 126, "pDrCotVal": 170, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 171, "qTitMeOf": 43, "yesterdayOP": 126, "OptionType": "Call", "IV": 1.706066902810149, "Delta": 0.30730162822224943, "Gamma": 0.00035542068030683805, "Vega": 203.6931794131298, "Theta": -7239.6656163766265 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 4400, "remainedDay": 9, "insCode": "14833571392446616", "lVal18AFC": "طفرابورس332", "lVal30": "اختيارف فرابورس-4400-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 3000, "remainedDay": 9, "insCode": "42117723552171137", "lVal18AFC": "ضفرابورس325", "lVal30": "اختيارخ فرابورس-3000-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 811, "priceYesterday": 811, "oP": 20050, "pDrCotVal": 1150, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 20050, "OptionType": "Call", "IV": 3.6218198079487305, "Delta": 0.7445726418441696, "Gamma": 0.0001531045839216598, "Vega": 186.27422644400883, "Theta": -14000.080430337148 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 3000, "remainedDay": 9, "insCode": "71036775976963502", "lVal18AFC": "طفرابورس325", "lVal30": "اختيارف فرابورس-3000-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.5791076084971427, "Delta": -0.008675835521912534, "Gamma": 7.012636627940554e-5, "Vega": 13.642009323005905, "Theta": -153.59382360034533 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 3200, "remainedDay": 9, "insCode": "12636140441708232", "lVal18AFC": "ضفرابورس326", "lVal30": "اختيارخ فرابورس-3200-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 970, "priceYesterday": 970, "oP": 40, "pDrCotVal": 970, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 40, "OptionType": "Call", "IV": 3.2307387752043093, "Delta": 0.707039034415748, "Gamma": 0.0001836746213047164, "Vega": 199.33737393227688, "Theta": -13386.966710209417 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 3200, "remainedDay": 9, "insCode": "49588450752018620", "lVal18AFC": "طفرابورس326", "lVal30": "اختيارف فرابورس-3200-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.4207245457530022, "Delta": -0.01165323458359313, "Gamma": 0.0001248704448148748, "Vega": 17.647989810443022, "Theta": -141.75891630267196 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 13000, "remainedDay": 4, "insCode": "28431768548999292", "lVal18AFC": "ضملي3059", "lVal30": "اختيارخ فملي-13000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 2001, "qTitMeDem": 5, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 13000, "remainedDay": 4, "insCode": "51209788730898573", "lVal18AFC": "طملي3059", "lVal30": "اختيارف فملي-13000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.3534733740568161, "Delta": -0.005853728370696865, "Gamma": 3.159153108440936e-5, "Vega": 24.780171457351926, "Theta": -382.7756326514492 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 12000, "remainedDay": 4, "insCode": "71882086132450510", "lVal18AFC": "ضملي3058", "lVal30": "اختيارخ فملي-12000-1405\/03\/05", "zTotTran": 64, "qTotTran5J": 1720, "qTotCap": 5731183000, "notionalValue": 24475600000, "pClosing": 3332, "priceYesterday": 3104, "oP": 9874, "pDrCotVal": 3490, "pMeDem": 3490, "qTitMeDem": 254, "pMeOf": 3579, "qTitMeOf": 5, "yesterdayOP": 9874, "OptionType": "Call", "IV": 4.111384682590421, "Delta": 0.7311550121447882, "Gamma": 5.387071867179729e-5, "Vega": 491.49353540146376, "Theta": -93569.27122192939 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 12000, "remainedDay": 4, "insCode": "45794223652124918", "lVal18AFC": "طملي3058", "lVal30": "اختيارف فملي-12000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.6185554086118936, "Delta": -0.00348314605689809, "Gamma": 1.1356631325685634e-5, "Vega": 15.58852641027313, "Theta": -429.819975316477 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 26000, "remainedDay": 4, "insCode": "38126808914011930", "lVal18AFC": "ضملي3067", "lVal30": "اختيارخ فملي-26000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 900, "priceYesterday": 900, "oP": 84, "pDrCotVal": 900, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 850, "qTitMeOf": 15, "yesterdayOP": 84, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 26000, "remainedDay": 4, "insCode": "36657323333092326", "lVal18AFC": "طملي3067", "lVal30": "اختيارف فملي-26000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 22, "qTitMeDem": 99, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 20000, "remainedDay": 4, "insCode": "26601980416690563", "lVal18AFC": "ضملي3064", "lVal30": "اختيارخ فملي-20000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 75, "priceYesterday": 75, "oP": 34, "pDrCotVal": 75, "pMeDem": 1, "qTitMeDem": 1000, "pMeOf": 100, "qTitMeOf": 34, "yesterdayOP": 34, "OptionType": "Call", "IV": 1.8327642020128665, "Delta": 0.047784322967152515, "Gamma": 3.643212485577597e-5, "Vega": 148.17264115916822, "Theta": -12516.070687867807 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 20000, "remainedDay": 4, "insCode": "28621865957133265", "lVal18AFC": "طملي3064", "lVal30": "اختيارف فملي-20000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 22, "qTitMeDem": 99, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 18000, "remainedDay": 4, "insCode": "51734704717218687", "lVal18AFC": "ضملي3063", "lVal30": "اختيارخ فملي-18000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 700, "priceYesterday": 700, "oP": 80, "pDrCotVal": 700, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 500, "qTitMeOf": 30, "yesterdayOP": 80, "OptionType": "Call", "IV": 3.0719733702807694, "Delta": 0.2866503637576713, "Gamma": 7.439214011703777e-5, "Vega": 507.13247994805863, "Theta": -71754.87916853128 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 18000, "remainedDay": 4, "insCode": "14948550015126973", "lVal18AFC": "طملي3063", "lVal30": "اختيارف فملي-18000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 22, "qTitMeDem": 99, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 14000, "remainedDay": 4, "insCode": "52658886885565505", "lVal18AFC": "ضملي3060", "lVal30": "اختيارخ فملي-14000-1405\/03\/05", "zTotTran": 4, "qTotTran5J": 6, "qTotCap": 11847000, "notionalValue": 85380000, "pClosing": 1974, "priceYesterday": 1510, "oP": 57, "pDrCotVal": 1949, "pMeDem": 850, "qTitMeDem": 1, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 57, "OptionType": "Call", "IV": 3.097076454003621, "Delta": 0.5867249709403892, "Gamma": 8.441951555213133e-5, "Vega": 580.1919637089361, "Theta": -83263.53019318341 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 14000, "remainedDay": 4, "insCode": "13328399548337020", "lVal18AFC": "طملي3060", "lVal30": "اختيارف فملي-14000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 3, "qTitMeDem": 333, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.08691784902103245, "Delta": -0.02085997741400064, "Gamma": 0.000387530990165923, "Vega": 74.74675361338568, "Theta": -236.85023829658553 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 24000, "remainedDay": 4, "insCode": "15881766662433811", "lVal18AFC": "ضملي3066", "lVal30": "اختيارخ فملي-24000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 19, "priceYesterday": 19, "oP": 1596, "pDrCotVal": 19, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 100, "qTitMeOf": 3, "yesterdayOP": 1596, "OptionType": "Call", "IV": 2.2261932568974805, "Delta": 0.01713168124884884, "Gamma": 1.2797104663521275e-5, "Vega": 63.21956626348766, "Theta": -6466.17236796186 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 24000, "remainedDay": 4, "insCode": "13281907642023354", "lVal18AFC": "طملي3066", "lVal30": "اختيارف فملي-24000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 22, "qTitMeDem": 99, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 16000, "remainedDay": 4, "insCode": "8719731287372259", "lVal18AFC": "ضملي3062", "lVal30": "اختيارخ فملي-16000-1405\/03\/05", "zTotTran": 172, "qTotTran5J": 47549, "qTotCap": 3060313000, "notionalValue": 676622270000, "pClosing": 64, "priceYesterday": 87, "oP": 44905, "pDrCotVal": 59, "pMeDem": 53, "qTitMeDem": 500, "pMeOf": 66, "qTitMeOf": 200, "yesterdayOP": 44905, "OptionType": "Call", "IV": 0.8409424935152756, "Delta": 0.10332986898920471, "Gamma": 0.00014347499453974883, "Vega": 267.74381191532194, "Theta": -10554.971721798522 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 16000, "remainedDay": 4, "insCode": "12460446516402241", "lVal18AFC": "طملي3062", "lVal30": "اختيارف فملي-16000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 55, "qTitMeDem": 55, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 10000, "remainedDay": 4, "insCode": "70785121349431872", "lVal18AFC": "ضملي3056", "lVal30": "اختيارخ فملي-10000-1405\/03\/05", "zTotTran": 291, "qTotTran5J": 5839, "qTotCap": 30962528000, "notionalValue": 83088970000, "pClosing": 5303, "priceYesterday": 4676, "oP": 27282, "pDrCotVal": 5575, "pMeDem": 5402, "qTitMeDem": 47, "pMeOf": 5575, "qTitMeOf": 47, "yesterdayOP": 27282, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 10000, "remainedDay": 4, "insCode": "2414442282626158", "lVal18AFC": "طملي3056", "lVal30": "اختيارف فملي-10000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 1.1952416116356848, "Delta": -0.0018692802939114794, "Gamma": 3.348700741394935e-6, "Vega": 8.881963206440886, "Theta": -478.8392265801347 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 15000, "remainedDay": 4, "insCode": "47043923485593232", "lVal18AFC": "ضملي3061", "lVal30": "اختيارخ فملي-15000-1405\/03\/05", "zTotTran": 32, "qTotTran5J": 2451, "qTotCap": 1867100000, "notionalValue": 34877730000, "pClosing": 762, "priceYesterday": 1010, "oP": 5050, "pDrCotVal": 900, "pMeDem": 610, "qTitMeDem": 2, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 5050, "OptionType": "Call", "IV": 2.027731971113477, "Delta": 0.44757377739715837, "Gamma": 0.00013093004233547995, "Vega": 589.1512236745527, "Theta": -55599.280195973384 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 15000, "remainedDay": 4, "insCode": "62994758573632972", "lVal18AFC": "طملي3061", "lVal30": "اختيارف فملي-15000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 11, "qTitMeDem": 111, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 22000, "remainedDay": 4, "insCode": "61610421788724110", "lVal18AFC": "ضملي3065", "lVal30": "اختيارخ فملي-22000-1405\/03\/05", "zTotTran": 11, "qTotTran5J": 656, "qTotCap": 8263000, "notionalValue": 9334880000, "pClosing": 13, "priceYesterday": 21, "oP": 1910, "pDrCotVal": 29, "pMeDem": 3, "qTitMeDem": 313, "pMeOf": 370, "qTitMeOf": 1, "yesterdayOP": 1910, "OptionType": "Call", "IV": 2.9115562931486405, "Delta": 0.10206716107401342, "Gamma": 4.107110102021615e-5, "Vega": 265.36183628662906, "Theta": -35503.784691233726 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 22000, "remainedDay": 4, "insCode": "57331134785743300", "lVal18AFC": "طملي3065", "lVal30": "اختيارف فملي-22000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 22, "qTitMeDem": 99, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 2519, "remainedDay": 12, "insCode": "60984159697875405", "lVal18AFC": "ضفلا3059", "lVal30": "اختيارخ فولاد-2519-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 388, "priceYesterday": 388, "oP": 4200, "pDrCotVal": 545, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 4200, "OptionType": "Call", "IV": 2.9669714438067745, "Delta": 0.6127008538408996, "Gamma": 0.00028178116069448787, "Vega": 175.38013261182053, "Theta": -8114.159951449241 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 2519, "remainedDay": 12, "insCode": "45299685727381398", "lVal18AFC": "طفلا3059", "lVal30": "اختيارف فولاد-2519-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.04183240045607091, "Delta": -0.10813026142897986, "Gamma": 0.009693897596497506, "Vega": 85.06801284293168, "Theta": 0.707045654539364 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 2016, "remainedDay": 12, "insCode": "54365677475062092", "lVal18AFC": "ضفلا3056", "lVal30": "اختيارخ فولاد-2016-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1167, "priceYesterday": 1167, "oP": 1123, "pDrCotVal": 1250, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 1123, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 2016, "remainedDay": 12, "insCode": "41161373418454712", "lVal18AFC": "طفلا3056", "lVal30": "اختيارف فولاد-2016-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.5703375564694406, "Delta": -0.01083587744787623, "Gamma": 0.0001094240392660052, "Vega": 13.091812805593474, "Theta": -107.88257609904139 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 2713, "remainedDay": 12, "insCode": "62437882604287594", "lVal18AFC": "ضفلا3060", "lVal30": "اختيارخ فولاد-2713-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.18872324698418377, "Delta": 0.030203369391623325, "Gamma": 0.0007916025701549751, "Vega": 31.339182942735235, "Theta": -105.00740092050651 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 2713, "remainedDay": 12, "insCode": "39615143147445245", "lVal18AFC": "طفلا3060", "lVal30": "اختيارف فولاد-2713-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 2326, "remainedDay": 12, "insCode": "55007970048425406", "lVal18AFC": "ضفلا3058", "lVal30": "اختيارخ فولاد-2326-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 2326, "remainedDay": 12, "insCode": "35194704388494765", "lVal18AFC": "طفلا3058", "lVal30": "اختيارف فولاد-2326-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.2491570502668619, "Delta": -0.023076129469486895, "Gamma": 0.0004788249993409525, "Vega": 25.026785504758045, "Theta": -82.97502348268898 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 4264, "remainedDay": 12, "insCode": "23363114634014930", "lVal18AFC": "ضفلا3065", "lVal30": "اختيارخ فولاد-4264-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 150, "priceYesterday": 150, "oP": 42, "pDrCotVal": 150, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 42, "OptionType": "Call", "IV": 2.936964374257997, "Delta": 0.24053980715823114, "Gamma": 0.00023138690803305826, "Vega": 142.55830902779334, "Theta": -6459.077640858204 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 4264, "remainedDay": 12, "insCode": "33702800320618620", "lVal18AFC": "طفلا3065", "lVal30": "اختيارف فولاد-4264-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 1860, "remainedDay": 12, "insCode": "15920163127330749", "lVal18AFC": "ضفلا3055", "lVal30": "اختيارخ فولاد-1860-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1389, "priceYesterday": 1389, "oP": 203, "pDrCotVal": 1389, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 203, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 1860, "remainedDay": 12, "insCode": "31939738561192983", "lVal18AFC": "طفلا3055", "lVal30": "اختيارف فولاد-1860-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.7428899990111588, "Delta": -0.008462713047882986, "Gamma": 6.768321721649618e-5, "Vega": 10.54776826758504, "Theta": -114.6945755564006 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 3101, "remainedDay": 12, "insCode": "46825717175246356", "lVal18AFC": "ضفلا3062", "lVal30": "اختيارخ فولاد-3101-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.48397289857566367, "Delta": 0.013267931624676432, "Gamma": 0.0001537034450928574, "Vega": 15.604854320488375, "Theta": -121.36125928708456 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 3101, "remainedDay": 12, "insCode": "17648541388563677", "lVal18AFC": "طفلا3062", "lVal30": "اختيارف فولاد-3101-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 3488, "remainedDay": 12, "insCode": "11605231050931350", "lVal18AFC": "ضفلا3063", "lVal30": "اختيارخ فولاد-3488-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.7214793957471848, "Delta": 0.009360367718810714, "Gamma": 7.612831517796325e-5, "Vega": 11.52192981130767, "Theta": -130.95322286405369 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 3488, "remainedDay": 12, "insCode": "9304042909827346", "lVal18AFC": "طفلا3063", "lVal30": "اختيارف فولاد-3488-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 3876, "remainedDay": 12, "insCode": "61884250587051224", "lVal18AFC": "ضفلا3064", "lVal30": "اختيارخ فولاد-3876-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.9248173196166753, "Delta": 0.007542991764530105, "Gamma": 4.913810869657002e-5, "Vega": 9.53299719309955, "Theta": -137.69165834060595 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 3876, "remainedDay": 12, "insCode": "7364544200345449", "lVal18AFC": "طفلا3064", "lVal30": "اختيارف فولاد-3876-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 1705, "remainedDay": 12, "insCode": "15844635698054369", "lVal18AFC": "ضفلا3054", "lVal30": "اختيارخ فولاد-1705-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1417, "priceYesterday": 1417, "oP": 45336, "pDrCotVal": 1439, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 45336, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 1705, "remainedDay": 12, "insCode": "59396254206594441", "lVal18AFC": "طفلا3054", "lVal30": "اختيارف فولاد-1705-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.9260423195779323, "Delta": -0.006868070657145342, "Gamma": 4.5179273124440845e-5, "Vega": 8.776576599253385, "Theta": -119.93569617610707 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 2171, "remainedDay": 12, "insCode": "27195525101021355", "lVal18AFC": "ضفلا3057", "lVal30": "اختيارخ فولاد-2171-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 2171, "remainedDay": 12, "insCode": "55445480112344327", "lVal18AFC": "طفلا3057", "lVal30": "اختيارف فولاد-2171-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.40742746248543266, "Delta": -0.01477641043749256, "Gamma": 0.00020033910868025212, "Vega": 17.122655161264113, "Theta": -98.43194009718975 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 38000, "remainedDay": 23, "insCode": "70410449964794427", "lVal18AFC": "ضموج315", "lVal30": "اختيارخ موج-38000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 3, "qTitMeDem": 4, "pMeOf": 38000, "qTitMeOf": 10, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 38000, "remainedDay": 23, "insCode": "43803877971186843", "lVal18AFC": "طموج315", "lVal30": "اختيارف موج-38000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 34000, "remainedDay": 23, "insCode": "59799091913169351", "lVal18AFC": "ضموج313", "lVal30": "اختيارخ موج-34000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 81, "qTitMeDem": 220, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.16449898823201653, "Delta": 0.002734941179351136, "Gamma": 6.81471627850342e-6, "Vega": 63.19443102877268, "Theta": -98.64581566063961 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 34000, "remainedDay": 23, "insCode": "38131337503630775", "lVal18AFC": "طموج313", "lVal30": "اختيارف موج-34000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 46000, "remainedDay": 23, "insCode": "602807021251664", "lVal18AFC": "ضموج319", "lVal30": "اختيارخ موج-46000-14050324", "zTotTran": 1, "qTotTran5J": 11, "qTotCap": 506000000, "notionalValue": 322003000, "pClosing": 46000, "priceYesterday": 1, "oP": 11, "pDrCotVal": 46000, "pMeDem": 9, "qTitMeDem": 20, "pMeOf": 39000, "qTitMeOf": 11, "yesterdayOP": 11, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 46000, "remainedDay": 23, "insCode": "34546978761097828", "lVal18AFC": "طموج319", "lVal30": "اختيارف موج-46000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 48000, "remainedDay": 23, "insCode": "57415921966346104", "lVal18AFC": "ضموج320", "lVal30": "اختيارخ موج-48000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 1000, "pMeOf": 48000, "qTitMeOf": 10, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 48000, "remainedDay": 23, "insCode": "28804397922208244", "lVal18AFC": "طموج320", "lVal30": "اختيارف موج-48000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 44000, "remainedDay": 23, "insCode": "46476284960017", "lVal18AFC": "ضموج318", "lVal30": "اختيارخ موج-44000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 44000, "qTitMeOf": 10, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.4741688011482359, "Delta": 0.001043782241891611, "Gamma": 9.83640245949879e-7, "Vega": 26.292813608624552, "Theta": -104.96868012500225 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 44000, "remainedDay": 23, "insCode": "20595348519312868", "lVal18AFC": "طموج318", "lVal30": "اختيارف موج-44000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 42000, "remainedDay": 23, "insCode": "17191577800270469", "lVal18AFC": "ضموج317", "lVal30": "اختيارخ موج-42000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.4203744499728085, "Delta": 0.0011640641103352056, "Gamma": 1.2261625218169604e-6, "Vega": 29.057091923307922, "Theta": -103.68568243436029 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 42000, "remainedDay": 23, "insCode": "1053863079800586", "lVal18AFC": "طموج317", "lVal30": "اختيارف موج-42000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 50000, "remainedDay": 23, "insCode": "59039455921925167", "lVal18AFC": "ضموج321", "lVal30": "اختيارخ موج-50000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 50000, "qTitMeOf": 10, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.6189212993070485, "Delta": 0.0008207669326950051, "Gamma": 6.042550794726393e-7, "Vega": 21.08256927560385, "Theta": -108.24645112167907 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 50000, "remainedDay": 23, "insCode": "590365640787981", "lVal18AFC": "طموج321", "lVal30": "اختيارف موج-50000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 168, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 40000, "remainedDay": 23, "insCode": "4666840745039833", "lVal18AFC": "ضموج316", "lVal30": "اختيارخ موج-40000-14050324", "zTotTran": 1, "qTotTran5J": 38, "qTotCap": 1520000000, "notionalValue": 1112412000, "pClosing": 40000, "priceYesterday": 1, "oP": 38, "pDrCotVal": 40000, "pMeDem": 151, "qTitMeDem": 10, "pMeOf": 19900, "qTitMeOf": 38, "yesterdayOP": 38, "OptionType": "Call", "IV": 4.351281279960706, "Delta": 0.6146849482431057, "Gamma": 1.1703104044802333e-5, "Vega": 2870.6881859920727, "Theta": -100786.6778381505 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 40000, "remainedDay": 23, "insCode": "341395478188174", "lVal18AFC": "طموج316", "lVal30": "اختيارف موج-40000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 32000, "remainedDay": 23, "insCode": "67285462245721226", "lVal18AFC": "ضموج312", "lVal30": "اختيارخ موج-32000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 2010, "qTitMeDem": 10, "pMeOf": 25000, "qTitMeOf": 200, "yesterdayOP": 0, "OptionType": "Call", "IV": 4.957220714955149, "Delta": 0.7183826431256808, "Gamma": 9.069463305191941e-6, "Vega": 2534.472839251385, "Theta": -101288.50757937753 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 32000, "remainedDay": 23, "insCode": "59737619482660605", "lVal18AFC": "طموج312", "lVal30": "اختيارف موج-32000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 2, "qTitMeDem": 1000, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 36000, "remainedDay": 23, "insCode": "72106039460326", "lVal18AFC": "ضموج314", "lVal30": "اختيارخ موج-36000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 11, "qTitMeDem": 170, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.23619579520300032, "Delta": 0.0019665145857356015, "Gamma": 3.520664507312466e-6, "Vega": 46.87751717971096, "Theta": -99.4197650708652 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 36000, "remainedDay": 23, "insCode": "58034498020116810", "lVal18AFC": "طموج314", "lVal30": "اختيارف موج-36000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 2, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 11000, "remainedDay": 32, "insCode": "58590042800584463", "lVal18AFC": "ضراز4003", "lVal30": "اختيارخ هم تراز-11000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 11000, "remainedDay": 32, "insCode": "33709635540461532", "lVal18AFC": "طراز4003", "lVal30": "اختيارف هم تراز-11000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.21763319391682745, "Delta": -0.0038538616292116967, "Gamma": 1.3884336780231479e-5, "Vega": 43.451243328828156, "Theta": -43.85993761034325 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 13000, "remainedDay": 32, "insCode": "33708872413646622", "lVal18AFC": "ضراز4005", "lVal30": "اختيارخ هم تراز-13000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 13000, "remainedDay": 32, "insCode": "33263021175717208", "lVal18AFC": "طراز4005", "lVal30": "اختيارف هم تراز-13000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 12000, "remainedDay": 32, "insCode": "20741334898035841", "lVal18AFC": "ضراز4004", "lVal30": "اختيارخ هم تراز-12000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 12000, "remainedDay": 32, "insCode": "31813036441821857", "lVal18AFC": "طراز4004", "lVal30": "اختيارف هم تراز-12000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.11432284602560103, "Delta": -0.006992244413738191, "Gamma": 4.490654174512652e-5, "Vega": 73.8234898570254, "Theta": -30.022794643261577 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 14000, "remainedDay": 32, "insCode": "55683722758846176", "lVal18AFC": "ضراز4006", "lVal30": "اختيارخ هم تراز-14000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.09977328933030366, "Delta": 0.008051970397157271, "Gamma": 5.8265856725660275e-5, "Vega": 83.59501110264569, "Theta": -67.99151184588666 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 14000, "remainedDay": 32, "insCode": "26540315110882383", "lVal18AFC": "طراز4006", "lVal30": "اختيارف هم تراز-14000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 20000, "remainedDay": 32, "insCode": "48951939124936470", "lVal18AFC": "ضراز4010", "lVal30": "اختيارخ هم تراز-20000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.4882905726879836, "Delta": 0.0019296865724482415, "Gamma": 3.3145025533483953e-6, "Vega": 23.272799627409604, "Theta": -69.55237674579739 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 20000, "remainedDay": 32, "insCode": "26065992118383895", "lVal18AFC": "طراز4010", "lVal30": "اختيارف هم تراز-20000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 15000, "remainedDay": 32, "insCode": "14718223846666003", "lVal18AFC": "ضراز4007", "lVal30": "اختيارخ هم تراز-15000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.18092223534062501, "Delta": 0.004710244109071671, "Gamma": 1.998390336148258e-5, "Vega": 51.99052449059878, "Theta": -65.5097927874912 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 15000, "remainedDay": 32, "insCode": "21257757376786245", "lVal18AFC": "طراز4007", "lVal30": "اختيارف هم تراز-15000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 9000, "remainedDay": 32, "insCode": "59943473272282044", "lVal18AFC": "ضراز4001", "lVal30": "اختيارخ هم تراز-9000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 9000, "remainedDay": 32, "insCode": "11630349323915690", "lVal18AFC": "طراز4001", "lVal30": "اختيارف هم تراز-9000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.44381566836535935, "Delta": -0.00196587055819214, "Gamma": 3.7087102861594895e-6, "Vega": 23.66886715499507, "Theta": -54.67374635780741 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 8000, "remainedDay": 32, "insCode": "8201430702272193", "lVal18AFC": "ضراز4000", "lVal30": "اختيارخ هم تراز-8000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 8000, "remainedDay": 32, "insCode": "10229280935023068", "lVal18AFC": "طراز4000", "lVal30": "اختيارف هم تراز-8000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.573262521405518, "Delta": -0.0015364319658023873, "Gamma": 2.2943058252632685e-6, "Vega": 18.912841817208854, "Theta": -57.69799784293872 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 10000, "remainedDay": 32, "insCode": "31121381511484445", "lVal18AFC": "ضراز4002", "lVal30": "اختيارخ هم تراز-10000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 10000, "remainedDay": 32, "insCode": "3659210638546653", "lVal18AFC": "طراز4002", "lVal30": "اختيارف هم تراز-10000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.3263415843784808, "Delta": -0.0026338932289537986, "Gamma": 6.574039423480282e-6, "Vega": 30.85010558487984, "Theta": -50.47073954229288 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 16000, "remainedDay": 32, "insCode": "22083654101513242", "lVal18AFC": "ضراز4008", "lVal30": "اختيارخ هم تراز-16000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.2531092062056065, "Delta": 0.0034801639968645715, "Gamma": 1.089428110268626e-5, "Vega": 39.651393237800264, "Theta": -65.95141110196033 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 16000, "remainedDay": 32, "insCode": "56514634072591179", "lVal18AFC": "طراز4008", "lVal30": "اختيارف هم تراز-16000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 650, "remainedDay": 19, "insCode": "37660439363357393", "lVal18AFC": "ضصاد3064", "lVal30": "اختيارخ وبصادر-650-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.5961342288076877, "Delta": 0.038384287789274385, "Gamma": 0.0012228942168289625, "Vega": 9.525091104622476, "Theta": -58.187026157540146 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 650, "remainedDay": 19, "insCode": "44938526957006802", "lVal18AFC": "طصاد3064", "lVal30": "اختيارف وبصادر-650-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 500, "remainedDay": 19, "insCode": "31063728866696753", "lVal18AFC": "ضصاد3061", "lVal30": "اختيارخ وبصادر-500-1405\/03\/20", "zTotTran": 128, "qTotTran5J": 47826, "qTotCap": 1598968000, "notionalValue": 23817348000, "pClosing": 33, "priceYesterday": 32, "oP": 52074, "pDrCotVal": 35, "pMeDem": 34, "qTitMeDem": 381, "pMeOf": 35, "qTitMeOf": 4746, "yesterdayOP": 52074, "OptionType": "Call", "IV": 0.6916713737912474, "Delta": 0.5625892983890195, "Gamma": 0.004983712838264269, "Vega": 45.039027079732705, "Theta": -348.6965816767403 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 500, "remainedDay": 19, "insCode": "32560015880467031", "lVal18AFC": "طصاد3061", "lVal30": "اختيارف وبصادر-500-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.07014132107272746, "Delta": -0.21669281382387207, "Gamma": 0.03660982235779478, "Vega": 33.55117630168012, "Theta": -0.6916747052419936 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 450, "remainedDay": 19, "insCode": "18643093337185672", "lVal18AFC": "ضصاد3060", "lVal30": "اختيارخ وبصادر-450-1405\/03\/20", "zTotTran": 431, "qTotTran5J": 156758, "qTotCap": 10979594000, "notionalValue": 78065484000, "pClosing": 70, "priceYesterday": 66, "oP": 214701, "pDrCotVal": 71, "pMeDem": 70, "qTitMeDem": 500, "pMeOf": 72, "qTitMeOf": 1167, "yesterdayOP": 214701, "OptionType": "Call", "IV": 0.8530582270376385, "Delta": 0.7587883224376165, "Gamma": 0.0031968865417388113, "Vega": 35.63215487058977, "Theta": -353.79507791658284 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 450, "remainedDay": 19, "insCode": "30652182070817812", "lVal18AFC": "طصاد3060", "lVal30": "اختيارف وبصادر-450-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.3378049674242735, "Delta": -0.058606259487232304, "Gamma": 0.003028711550027938, "Vega": 13.367805979001611, "Theta": -37.30224765368371 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 700, "remainedDay": 19, "insCode": "44213099026809249", "lVal18AFC": "ضصاد3065", "lVal30": "اختيارخ وبصادر-700-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 10, "qTitMeOf": 1, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.7349271267414091, "Delta": 0.03224184410979941, "Gamma": 0.0008597239503976003, "Vega": 8.255426053625653, "Theta": -61.307075938241795 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 700, "remainedDay": 19, "insCode": "20006582070788287", "lVal18AFC": "طصاد3065", "lVal30": "اختيارف وبصادر-700-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 900, "remainedDay": 19, "insCode": "70899230063245205", "lVal18AFC": "ضصاد3068", "lVal30": "اختيارخ وبصادر-900-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 1.1731382672429083, "Delta": 0.021907792620983524, "Gamma": 0.0003900161709314356, "Vega": 5.978166464094773, "Theta": -69.35894473389331 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 900, "remainedDay": 19, "insCode": "18434681961772467", "lVal18AFC": "طصاد3068", "lVal30": "اختيارف وبصادر-900-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 750, "remainedDay": 19, "insCode": "7051506049938212", "lVal18AFC": "ضصاد3066", "lVal30": "اختيارخ وبصادر-750-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.8595370850920676, "Delta": 0.02831001141251077, "Gamma": 0.0006599716224693256, "Vega": 7.4118405799672455, "Theta": -63.82941097868513 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 750, "remainedDay": 19, "insCode": "18126995539272328", "lVal18AFC": "طصاد3066", "lVal30": "اختيارف وبصادر-750-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 550, "remainedDay": 19, "insCode": "57053453841414094", "lVal18AFC": "ضصاد3062", "lVal30": "اختيارخ وبصادر-550-1405\/03\/20", "zTotTran": 67, "qTotTran5J": 33127, "qTotCap": 321960000, "notionalValue": 16497246000, "pClosing": 10, "priceYesterday": 1, "oP": 33127, "pDrCotVal": 9, "pMeDem": 7, "qTitMeDem": 1200, "pMeOf": 9, "qTitMeOf": 3084, "yesterdayOP": 33127, "OptionType": "Call", "IV": 0.4965468802057207, "Delta": 0.24980037874872973, "Gamma": 0.005596409053249048, "Vega": 36.308298419621075, "Theta": -196.6011003761318 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 550, "remainedDay": 19, "insCode": "8434439602720074", "lVal18AFC": "طصاد3062", "lVal30": "اختيارف وبصادر-550-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 400, "remainedDay": 19, "insCode": "55453878082884083", "lVal18AFC": "ضصاد3059", "lVal30": "اختيارخ وبصادر-400-1405\/03\/20", "zTotTran": 20, "qTotTran5J": 928, "qTotCap": 109629000, "notionalValue": 462144000, "pClosing": 118, "priceYesterday": 109, "oP": 5885, "pDrCotVal": 119, "pMeDem": 119, "qTitMeDem": 460, "pMeOf": 125, "qTitMeOf": 12, "yesterdayOP": 5885, "OptionType": "Call", "IV": 1.3311983537778258, "Delta": 0.8231453697571269, "Gamma": 0.001705413760954393, "Vega": 29.662566378509993, "Theta": -437.3598825330015 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 400, "remainedDay": 19, "insCode": "6166400104118518", "lVal18AFC": "طصاد3059", "lVal30": "اختيارف وبصادر-400-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.5935957177579404, "Delta": -0.03538230181227864, "Gamma": 0.001149009553210493, "Vega": 8.911495395577454, "Theta": -47.06485941726057 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 360, "remainedDay": 19, "insCode": "47782977722011123", "lVal18AFC": "ضصاد3057", "lVal30": "اختيارخ وبصادر-360-1405\/03\/20", "zTotTran": 17, "qTotTran5J": 6000, "qTotCap": 891000000, "notionalValue": 2988000000, "pClosing": 148, "priceYesterday": 146, "oP": 30305, "pDrCotVal": 150, "pMeDem": 67, "qTitMeDem": 500, "pMeOf": 350, "qTitMeOf": 80, "yesterdayOP": 30305, "OptionType": "Call", "IV": 3.2510939596429473, "Delta": 0.7968665805712327, "Gamma": 0.0007604073734147269, "Vega": 32.30070704041714, "Theta": -1046.8200114526228 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 360, "remainedDay": 19, "insCode": "2373173022623285", "lVal18AFC": "طصاد3057", "lVal30": "اختيارف وبصادر-360-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.8111527903079987, "Delta": -0.026518209040563845, "Gamma": 0.0006622284241228686, "Vega": 7.018538268980011, "Theta": -51.82666561739068 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 600, "remainedDay": 19, "insCode": "10238824136166189", "lVal18AFC": "ضصاد3063", "lVal30": "اختيارخ وبصادر-600-1405\/03\/20", "zTotTran": 1, "qTotTran5J": 100, "qTotCap": 500000, "notionalValue": 49800000, "pClosing": 5, "priceYesterday": 1, "oP": 100, "pDrCotVal": 5, "pMeDem": 1, "qTitMeDem": 1000, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 100, "OptionType": "Call", "IV": 0.6477575987234712, "Delta": 0.14100828342309701, "Gamma": 0.0030207502056558964, "Vega": 25.566043190579226, "Theta": -172.19793888978967 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 600, "remainedDay": 19, "insCode": "59548012918473838", "lVal18AFC": "طصاد3063", "lVal30": "اختيارف وبصادر-600-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 11, "qTitMeDem": 111, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 380, "remainedDay": 19, "insCode": "29528705198265754", "lVal18AFC": "ضصاد3058", "lVal30": "اختيارخ وبصادر-380-1405\/03\/20", "zTotTran": 10, "qTotTran5J": 236, "qTotCap": 31777000, "notionalValue": 117528000, "pClosing": 135, "priceYesterday": 122, "oP": 5730, "pDrCotVal": 135, "pMeDem": 120, "qTitMeDem": 20, "pMeOf": 137, "qTitMeOf": 10, "yesterdayOP": 5730, "OptionType": "Call", "IV": 0.9189386310786007, "Delta": 0.9296209046576547, "Gamma": 0.0012835760178803348, "Vega": 15.411478032336625, "Theta": -203.4796967980171 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 380, "remainedDay": 19, "insCode": "51606696006531245", "lVal18AFC": "طصاد3058", "lVal30": "اختيارف وبصادر-380-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.7003711309969425, "Delta": -0.030396171468774158, "Gamma": 0.0008592191839007272, "Vega": 7.862639966322685, "Theta": -49.648240815376006 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 914, "remainedDay": 19, "insCode": "46171174209882546", "lVal18AFC": "ضملت3061", "lVal30": "اختيارخ وبملت-914-1405\/03\/20", "zTotTran": 3409, "qTotTran5J": 1087685, "qTotCap": 140969581794, "notionalValue": 1446153345450, "pClosing": 91, "priceYesterday": 85, "oP": 913608, "pDrCotVal": 106, "pMeDem": 100, "qTitMeDem": 1017, "pMeOf": 106, "qTitMeOf": 1019, "yesterdayOP": 913608, "OptionType": "Call", "IV": 0.9964608746279032, "Delta": 0.613142843235507, "Gamma": 0.0017892818126192106, "Vega": 82.18243065461525, "Theta": -881.3836279020617 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 914, "remainedDay": 19, "insCode": "66716578960625146", "lVal18AFC": "طملت3061", "lVal30": "اختيارف وبملت-914-1405\/03\/20", "zTotTran": 17, "qTotTran5J": 2749, "qTotCap": 156410046, "notionalValue": 3654987930, "pClosing": 40, "priceYesterday": 68, "oP": 2753, "pDrCotVal": 44, "pMeDem": 11, "qTitMeDem": 500, "pMeOf": 150, "qTitMeOf": 1000, "yesterdayOP": 2753, "OptionType": "Put", "IV": 1.1662264832351354, "Delta": -0.3891328628556698, "Gamma": 0.0015314053496574124, "Vega": 82.32145590765738, "Theta": -832.8229224747882 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 1336, "remainedDay": 19, "insCode": "1538064346431613", "lVal18AFC": "ضملت3067", "lVal30": "اختيارخ وبملت-1336-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 3, "qTitMeOf": 3000, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.7721232574224473, "Delta": 0.03270828986913171, "Gamma": 0.000440870303246741, "Vega": 15.690524579806501, "Theta": -122.12364534439101 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 1336, "remainedDay": 19, "insCode": "21466975892266308", "lVal18AFC": "طملت3067", "lVal30": "اختيارف وبملت-1336-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 300, "pMeOf": 580, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 774, "remainedDay": 54, "insCode": "43971074645179187", "lVal18AFC": "ضملت4015", "lVal30": "اختيارخ وبملت-774-1405\/04\/24", "zTotTran": 103, "qTotTran5J": 7229, "qTotCap": 2556195732, "notionalValue": 9611461530, "pClosing": 249, "priceYesterday": 234, "oP": 45700, "pDrCotVal": 252, "pMeDem": 252, "qTitMeDem": 895, "pMeOf": 275, "qTitMeOf": 1, "yesterdayOP": 45700, "OptionType": "Call", "IV": 1.1702519141685217, "Delta": 0.7657242278220076, "Gamma": 0.0007242754305445648, "Vega": 111.0358586503715, "Theta": -530.5581241622159 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 774, "remainedDay": 54, "insCode": "20965941064154902", "lVal18AFC": "طملت4015", "lVal30": "اختيارف وبملت-774-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 80, "priceYesterday": 80, "oP": 1, "pDrCotVal": 80, "pMeDem": 5, "qTitMeDem": 1000, "pMeOf": 80, "qTitMeOf": 1000, "yesterdayOP": 1, "OptionType": "Put", "IV": 0.8768811496663839, "Delta": -0.201683418880922, "Gamma": 0.0008865489374962739, "Vega": 101.84121923406485, "Theta": -255.3530468825786 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 844, "remainedDay": 54, "insCode": "27452079027186624", "lVal18AFC": "ضملت4016", "lVal30": "اختيارخ وبملت-844-1405\/04\/24", "zTotTran": 363, "qTotTran5J": 67071, "qTotCap": 16493162274, "notionalValue": 89175589470, "pClosing": 173, "priceYesterday": 184, "oP": 62235, "pDrCotVal": 200, "pMeDem": 176, "qTitMeDem": 38, "pMeOf": 218, "qTitMeOf": 700, "yesterdayOP": 62235, "OptionType": "Call", "IV": 0.947335597170517, "Delta": 0.7129275839721922, "Gamma": 0.0009935548081226662, "Vega": 123.30362037453723, "Theta": -489.5472002709983 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 844, "remainedDay": 54, "insCode": "16507539135164554", "lVal18AFC": "طملت4016", "lVal30": "اختيارف وبملت-844-1405\/04\/24", "zTotTran": 9, "qTotTran5J": 1706, "qTotCap": 218555712, "notionalValue": 2268246420, "pClosing": 90, "priceYesterday": 100, "oP": 1757, "pDrCotVal": 88, "pMeDem": 41, "qTitMeDem": 1000, "pMeOf": 101, "qTitMeOf": 1000, "yesterdayOP": 1757, "OptionType": "Put", "IV": 0.9116317506838592, "Delta": -0.2843508080996164, "Gamma": 0.0010277989488829218, "Vega": 122.74611462998834, "Theta": -310.463216891967 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 1336, "remainedDay": 54, "insCode": "44641117613978533", "lVal18AFC": "ضملت4023", "lVal30": "اختيارخ وبملت-1336-1405\/04\/24", "zTotTran": 1, "qTotTran5J": 1, "qTotCap": 63990, "notionalValue": 1329570, "pClosing": 45, "priceYesterday": 1, "oP": 1, "pDrCotVal": 45, "pMeDem": 9, "qTitMeDem": 255, "pMeOf": 200, "qTitMeOf": 222, "yesterdayOP": 1, "OptionType": "Call", "IV": 1.4395386556670073, "Delta": 0.38105439565058524, "Gamma": 0.000731388878530852, "Vega": 137.9278053056214, "Theta": -721.848036540809 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 1336, "remainedDay": 54, "insCode": "14255402713669253", "lVal18AFC": "طملت4023", "lVal30": "اختيارف وبملت-1336-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 22, "qTitMeDem": 99, "pMeOf": 570, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 1055, "remainedDay": 19, "insCode": "69971606192148966", "lVal18AFC": "ضملت3063", "lVal30": "اختيارخ وبملت-1055-1405\/03\/20", "zTotTran": 228, "qTotTran5J": 88406, "qTotCap": 3741254982, "notionalValue": 117541965420, "pClosing": 30, "priceYesterday": 31, "oP": 133602, "pDrCotVal": 29, "pMeDem": 24, "qTitMeDem": 500, "pMeOf": 29, "qTitMeOf": 1481, "yesterdayOP": 133602, "OptionType": "Call", "IV": 0.7270107451647518, "Delta": 0.2933216783758598, "Gamma": 0.002204737365163022, "Vega": 73.88183535440902, "Theta": -565.8295659629466 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 1055, "remainedDay": 19, "insCode": "13098166298133161", "lVal18AFC": "طملت3063", "lVal30": "اختيارف وبملت-1055-1405\/03\/20", "zTotTran": 8, "qTotTran5J": 462, "qTotCap": 65753280, "notionalValue": 614261340, "pClosing": 100, "priceYesterday": 1, "oP": 462, "pDrCotVal": 120, "pMeDem": 100, "qTitMeDem": 540, "pMeOf": 130, "qTitMeOf": 1, "yesterdayOP": 462, "OptionType": "Put", "IV": 0.5135033919550479, "Delta": -0.796338010202919, "Gamma": 0.0025671662027885057, "Vega": 60.76273120438533, "Theta": -126.83134524414567 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 633, "remainedDay": 54, "insCode": "39517566244921611", "lVal18AFC": "ضملت4013", "lVal30": "اختيارخ وبملت-633-1405\/04\/24", "zTotTran": 255, "qTotTran5J": 41703, "qTotCap": 21855650832, "notionalValue": 55447057710, "pClosing": 369, "priceYesterday": 364, "oP": 196132, "pDrCotVal": 373, "pMeDem": 370, "qTitMeDem": 265, "pMeOf": 373, "qTitMeOf": 2291, "yesterdayOP": 196132, "OptionType": "Call", "IV": 1.352205925945193, "Delta": 0.8597581867822682, "Gamma": 0.0004553086530170924, "Vega": 80.65455160944586, "Theta": -456.0941794489317 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 633, "remainedDay": 54, "insCode": "10400162729377415", "lVal18AFC": "طملت4013", "lVal30": "اختيارف وبملت-633-1405\/04\/24", "zTotTran": 4, "qTotTran5J": 11, "qTotCap": 331326, "notionalValue": 14625270, "pClosing": 21, "priceYesterday": 12, "oP": 2678, "pDrCotVal": 3, "pMeDem": 2, "qTitMeDem": 1010, "pMeOf": 12, "qTitMeOf": 1000, "yesterdayOP": 2678, "OptionType": "Put", "IV": 0.7570330042809248, "Delta": -0.05382966756629787, "Gamma": 0.00039913903165241394, "Vega": 39.58395236942676, "Theta": -89.74444936029539 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 1125, "remainedDay": 54, "insCode": "17256625002923832", "lVal18AFC": "ضملت4020", "lVal30": "اختيارخ وبملت-1125-1405\/04\/24", "zTotTran": 81, "qTotTran5J": 20602, "qTotCap": 1894152348, "notionalValue": 27391801140, "pClosing": 65, "priceYesterday": 116, "oP": 21229, "pDrCotVal": 72, "pMeDem": 69, "qTitMeDem": 365, "pMeOf": 72, "qTitMeOf": 1000, "yesterdayOP": 21229, "OptionType": "Call", "IV": 0.855527169682458, "Delta": 0.38656605296102253, "Gamma": 0.0012359190224121724, "Vega": 138.5172832833944, "Theta": -459.15575209923327 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 1125, "remainedDay": 54, "insCode": "522926393874730", "lVal18AFC": "طملت4020", "lVal30": "اختيارف وبملت-1125-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 90, "qTitMeDem": 1, "pMeOf": 370, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.9151062780797482, "Delta": -0.5976779432390567, "Gamma": 0.0011681910488388395, "Vega": 140.04433679513753, "Theta": -274.6349731158798 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 1055, "remainedDay": 54, "insCode": "10963200502371049", "lVal18AFC": "ضملت4019", "lVal30": "اختيارخ وبملت-1055-1405\/04\/24", "zTotTran": 155, "qTotTran5J": 40874, "qTotCap": 4036784976, "notionalValue": 54344844180, "pClosing": 69, "priceYesterday": 62, "oP": 49996, "pDrCotVal": 85, "pMeDem": 79, "qTitMeDem": 640, "pMeOf": 85, "qTitMeOf": 1526, "yesterdayOP": 49996, "OptionType": "Call", "IV": 0.7928745719954373, "Delta": 0.4500801263202285, "Gamma": 0.001379264714524137, "Vega": 143.26241176697292, "Theta": -452.19424677929294 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 1055, "remainedDay": 54, "insCode": "65058576121070187", "lVal18AFC": "طملت4019", "lVal30": "اختيارف وبملت-1055-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 60, "qTitMeDem": 1, "pMeOf": 300, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.8956021843802183, "Delta": -0.5294239463938724, "Gamma": 0.0012273586137829886, "Vega": 144.0014155479034, "Theta": -300.2264277944473 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 703, "remainedDay": 19, "insCode": "66945704547625040", "lVal18AFC": "ضملت3058", "lVal30": "اختيارخ وبملت-703-1405\/03\/20", "zTotTran": 639, "qTotTran5J": 94774, "qTotCap": 33580859904, "notionalValue": 126008667180, "pClosing": 249, "priceYesterday": 220, "oP": 320861, "pDrCotVal": 267, "pMeDem": 258, "qTitMeDem": 100, "pMeOf": 273, "qTitMeOf": 117, "yesterdayOP": 320861, "OptionType": "Call", "IV": 1.3238207874134187, "Delta": 0.8751107630434529, "Gamma": 0.0007238357578481195, "Vega": 44.168150439687814, "Theta": -673.2224570288598 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 703, "remainedDay": 19, "insCode": "61433800789317143", "lVal18AFC": "طملت3058", "lVal30": "اختيارف وبملت-703-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 10, "priceYesterday": 10, "oP": 602, "pDrCotVal": 10, "pMeDem": 2, "qTitMeDem": 150, "pMeOf": 15, "qTitMeOf": 1000, "yesterdayOP": 602, "OptionType": "Put", "IV": 1.0176260793015361, "Delta": -0.07826931245471086, "Gamma": 0.000669285298981307, "Vega": 31.393482679970486, "Theta": -290.42739288304847 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 1407, "remainedDay": 19, "insCode": "26083588075174151", "lVal18AFC": "ضملت3068", "lVal30": "اختيارخ وبملت-1407-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 8, "priceYesterday": 8, "oP": 6287, "pDrCotVal": 5, "pMeDem": 1, "qTitMeDem": 1000, "pMeOf": 3, "qTitMeOf": 5500, "yesterdayOP": 6287, "OptionType": "Call", "IV": 0.8659697877228262, "Delta": 0.029744563138673186, "Gamma": 0.00036339121075402964, "Vega": 14.504980281261805, "Theta": -125.84843386833151 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 1407, "remainedDay": 19, "insCode": "59377802747349790", "lVal18AFC": "طملت3068", "lVal30": "اختيارف وبملت-1407-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 11, "qTitMeDem": 111, "pMeOf": 640, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 703, "remainedDay": 54, "insCode": "57940117456090374", "lVal18AFC": "ضملت4014", "lVal30": "اختيارخ وبملت-703-1405\/04\/24", "zTotTran": 48, "qTotTran5J": 3471, "qTotCap": 1604597598, "notionalValue": 4614937470, "pClosing": 325, "priceYesterday": 284, "oP": 37805, "pDrCotVal": 316, "pMeDem": 316, "qTitMeDem": 817, "pMeOf": 319, "qTitMeOf": 4, "yesterdayOP": 37805, "OptionType": "Call", "IV": 1.26911340447329, "Delta": 0.8164772116151552, "Gamma": 0.0005782150815573704, "Vega": 96.13244509317943, "Theta": -502.48587946493006 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 703, "remainedDay": 54, "insCode": "58591752053978573", "lVal18AFC": "طملت4014", "lVal30": "اختيارف وبملت-703-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 3, "qTitMeDem": 333, "pMeOf": 20, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.6880066927552224, "Delta": -0.08915426535547388, "Gamma": 0.0006475582959693365, "Vega": 58.36489072538607, "Theta": -116.63166671059814 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 914, "remainedDay": 54, "insCode": "25845811538325818", "lVal18AFC": "ضملت4017", "lVal30": "اختيارخ وبملت-914-1405\/04\/24", "zTotTran": 194, "qTotTran5J": 59557, "qTotCap": 8376993468, "notionalValue": 79185200490, "pClosing": 99, "priceYesterday": 151, "oP": 46920, "pDrCotVal": 158, "pMeDem": 150, "qTitMeDem": 38, "pMeOf": 175, "qTitMeOf": 2000, "yesterdayOP": 46920, "OptionType": "Call", "IV": 0.9607429840777071, "Delta": 0.6344339911927395, "Gamma": 0.0010814915678325108, "Vega": 136.1164147925359, "Theta": -528.8644125519822 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 914, "remainedDay": 54, "insCode": "58537893958161362", "lVal18AFC": "طملت4017", "lVal30": "اختيارف وبملت-914-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 200, "priceYesterday": 200, "oP": 78, "pDrCotVal": 200, "pMeDem": 30, "qTitMeDem": 2, "pMeOf": 201, "qTitMeOf": 1000, "yesterdayOP": 78, "OptionType": "Put", "IV": 1.0095981275118886, "Delta": -0.36492357246793977, "Gamma": 0.0010285518341296013, "Vega": 136.03631578533444, "Theta": -372.38650901597975 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 1266, "remainedDay": 19, "insCode": "34972995689069039", "lVal18AFC": "ضملت3066", "lVal30": "اختيارخ وبملت-1266-1405\/03\/20", "zTotTran": 131, "qTotTran5J": 59541, "qTotCap": 297070020, "notionalValue": 79163927370, "pClosing": 4, "priceYesterday": 10, "oP": 57426, "pDrCotVal": 5, "pMeDem": 4, "qTitMeDem": 8, "pMeOf": 5, "qTitMeOf": 1074, "yesterdayOP": 57426, "OptionType": "Call", "IV": 0.7841110018432139, "Delta": 0.06543364839090232, "Gamma": 0.0007570803473855864, "Vega": 27.362734943401787, "Theta": -217.49958247027678 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 1266, "remainedDay": 19, "insCode": "56653540524983137", "lVal18AFC": "طملت3066", "lVal30": "اختيارف وبملت-1266-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 11, "qTitMeDem": 111, "pMeOf": 500, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 1407, "remainedDay": 54, "insCode": "22966710096678250", "lVal18AFC": "ضملت4024", "lVal30": "اختيارخ وبملت-1407-1405\/04\/24", "zTotTran": 15, "qTotTran5J": 3222, "qTotCap": 175685256, "notionalValue": 4283874540, "pClosing": 38, "priceYesterday": 100, "oP": 3232, "pDrCotVal": 39, "pMeDem": 22, "qTitMeDem": 10, "pMeOf": 41, "qTitMeOf": 99, "yesterdayOP": 3232, "OptionType": "Call", "IV": 0.9363918631017208, "Delta": 0.19637102163680098, "Gamma": 0.0008169591807087555, "Vega": 100.21624611961309, "Theta": -347.80713994129496 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 1407, "remainedDay": 54, "insCode": "54398242417599229", "lVal18AFC": "طملت4024", "lVal30": "اختيارف وبملت-1407-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 300, "priceYesterday": 300, "oP": 50, "pDrCotVal": 300, "pMeDem": 60, "qTitMeDem": 50, "pMeOf": 650, "qTitMeOf": 1000, "yesterdayOP": 50, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 1266, "remainedDay": 54, "insCode": "7566659919955730", "lVal18AFC": "ضملت4022", "lVal30": "اختيارخ وبملت-1266-1405\/04\/24", "zTotTran": 6, "qTotTran5J": 1198, "qTotCap": 60100830, "notionalValue": 1592824860, "pClosing": 35, "priceYesterday": 1, "oP": 1197, "pDrCotVal": 32, "pMeDem": 26, "qTitMeDem": 1, "pMeOf": 32, "qTitMeOf": 890, "yesterdayOP": 1197, "OptionType": "Call", "IV": 0.7451117177098989, "Delta": 0.21516676883628616, "Gamma": 0.0010839263751579822, "Vega": 105.80381306618705, "Theta": -301.12972133452917 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 1266, "remainedDay": 54, "insCode": "52631911246397955", "lVal18AFC": "طملت4022", "lVal30": "اختيارف وبملت-1266-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 11, "qTitMeDem": 111, "pMeOf": 510, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 1547, "remainedDay": 19, "insCode": "21124371041991043", "lVal18AFC": "ضملت3069", "lVal30": "اختيارخ وبملت-1547-1405\/03\/20", "zTotTran": 1, "qTotTran5J": 100, "qTotCap": 995400, "notionalValue": 132957000, "pClosing": 7, "priceYesterday": 23, "oP": 110, "pDrCotVal": 7, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 50, "qTitMeOf": 31, "yesterdayOP": 110, "OptionType": "Call", "IV": 1.283863005256653, "Delta": 0.06486727202123438, "Gamma": 0.00045927319685112216, "Vega": 27.178768149544098, "Theta": -345.9722956607529 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 1547, "remainedDay": 19, "insCode": "42063354981039013", "lVal18AFC": "طملت3069", "lVal30": "اختيارف وبملت-1547-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 11, "qTitMeDem": 111, "pMeOf": 780, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 844, "remainedDay": 19, "insCode": "43912206768321899", "lVal18AFC": "ضملت3060", "lVal30": "اختيارخ وبملت-844-1405\/03\/20", "zTotTran": 1097, "qTotTran5J": 279576, "qTotCap": 50818494636, "notionalValue": 371715862320, "pClosing": 128, "priceYesterday": 114, "oP": 210985, "pDrCotVal": 151, "pMeDem": 146, "qTitMeDem": 500, "pMeOf": 157, "qTitMeOf": 100, "yesterdayOP": 210985, "OptionType": "Call", "IV": 1.1026019394956528, "Delta": 0.725621475475153, "Gamma": 0.0014079796477131068, "Vega": 71.55749231006254, "Theta": -864.1117478403951 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 844, "remainedDay": 19, "insCode": "41926781506234440", "lVal18AFC": "طملت3060", "lVal30": "اختيارف وبملت-844-1405\/03\/20", "zTotTran": 149, "qTotTran5J": 28488, "qTotCap": 799539408, "notionalValue": 37876790160, "pClosing": 20, "priceYesterday": 73, "oP": 26984, "pDrCotVal": 16, "pMeDem": 11, "qTitMeDem": 10, "pMeOf": 17, "qTitMeOf": 168, "yesterdayOP": 26984, "OptionType": "Put", "IV": 0.6208336015820504, "Delta": -0.1807878574825607, "Gamma": 0.001974052565302282, "Vega": 56.49030383792386, "Theta": -300.04266611476015 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 1196, "remainedDay": 19, "insCode": "40772869638750859", "lVal18AFC": "ضملت3065", "lVal30": "اختيارخ وبملت-1196-1405\/03\/20", "zTotTran": 6, "qTotTran5J": 1906, "qTotCap": 40660668, "notionalValue": 2534160420, "pClosing": 15, "priceYesterday": 12, "oP": 2323, "pDrCotVal": 15, "pMeDem": 6, "qTitMeDem": 130, "pMeOf": 10, "qTitMeOf": 10000, "yesterdayOP": 2323, "OptionType": "Call", "IV": 0.7621583796814082, "Delta": 0.10894031470109056, "Gamma": 0.0011411829869634783, "Vega": 40.09041027509394, "Theta": -312.39370867328773 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 1196, "remainedDay": 19, "insCode": "40360487459071418", "lVal18AFC": "طملت3065", "lVal30": "اختيارف وبملت-1196-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 11, "qTitMeDem": 111, "pMeOf": 430, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 985, "remainedDay": 54, "insCode": "59018685038059235", "lVal18AFC": "ضملت4018", "lVal30": "اختيارخ وبملت-985-1405\/04\/24", "zTotTran": 467, "qTotTran5J": 145697, "qTotCap": 12539326824, "notionalValue": 193714360290, "pClosing": 61, "priceYesterday": 133, "oP": 89761, "pDrCotVal": 120, "pMeDem": 115, "qTitMeDem": 445, "pMeOf": 120, "qTitMeOf": 590, "yesterdayOP": 89761, "OptionType": "Call", "IV": 0.8626179130569103, "Delta": 0.546706551664601, "Gamma": 0.0012689995209210166, "Vega": 143.40360620862882, "Theta": -497.4588731779552 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 985, "remainedDay": 54, "insCode": "36467884597269029", "lVal18AFC": "طملت4018", "lVal30": "اختيارف وبملت-985-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 51, "qTitMeDem": 10, "pMeOf": 240, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.9514267409104855, "Delta": -0.44474235979389853, "Gamma": 0.0011473654919042515, "Vega": 143.00699460644, "Theta": -347.03418955245763 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 774, "remainedDay": 19, "insCode": "4192627176092645", "lVal18AFC": "ضملت3059", "lVal30": "اختيارخ وبملت-774-1405\/03\/20", "zTotTran": 300, "qTotTran5J": 40711, "qTotCap": 10872973188, "notionalValue": 54128124270, "pClosing": 188, "priceYesterday": 168, "oP": 374734, "pDrCotVal": 204, "pMeDem": 201, "qTitMeDem": 367, "pMeOf": 210, "qTitMeOf": 21, "yesterdayOP": 374734, "OptionType": "Call", "IV": 1.2042261988408862, "Delta": 0.8122865945576625, "Gamma": 0.0010418041994844445, "Vega": 57.82746553692302, "Theta": -780.657399832073 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 774, "remainedDay": 19, "insCode": "34562473970474947", "lVal18AFC": "طملت3059", "lVal30": "اختيارف وبملت-774-1405\/03\/20", "zTotTran": 21, "qTotTran5J": 5410, "qTotCap": 36051966, "notionalValue": 7192973700, "pClosing": 5, "priceYesterday": 23, "oP": 5409, "pDrCotVal": 5, "pMeDem": 5, "qTitMeDem": 5291, "pMeOf": 40, "qTitMeOf": 1000, "yesterdayOP": 5409, "OptionType": "Put", "IV": 1.061030840883404, "Delta": -0.16574932541462672, "Gamma": 0.0010929107969005311, "Vega": 53.450615108417495, "Theta": -509.04687571358886 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 1196, "remainedDay": 54, "insCode": "47930488414683695", "lVal18AFC": "ضملت4021", "lVal30": "اختيارخ وبملت-1196-1405\/04\/24", "zTotTran": 55, "qTotTran5J": 15558, "qTotCap": 939687462, "notionalValue": 20685450060, "pClosing": 42, "priceYesterday": 1, "oP": 15433, "pDrCotVal": 48, "pMeDem": 41, "qTitMeDem": 200, "pMeOf": 50, "qTitMeOf": 1000, "yesterdayOP": 15433, "OptionType": "Call", "IV": 0.7882426200527697, "Delta": 0.29400313625123004, "Gamma": 0.0012074918059370905, "Vega": 124.68788199179137, "Theta": -378.39593200914436 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/11\/25", "endDate": "1405\/04\/24", "strikePrice": 1196, "remainedDay": 54, "insCode": "32613790107369434", "lVal18AFC": "طملت4021", "lVal30": "اختيارف وبملت-1196-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 100, "qTitMeDem": 2, "pMeOf": 440, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.8229542366869749, "Delta": -0.6935042626924719, "Gamma": 0.0011785255328882337, "Vega": 127.05589612211088, "Theta": -168.86058681047749 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 1688, "remainedDay": 19, "insCode": "26833189737500470", "lVal18AFC": "ضملت3070", "lVal30": "اختيارخ وبملت-1688-1405\/03\/20", "zTotTran": 19, "qTotTran5J": 7702, "qTotCap": 32629212, "notionalValue": 10240348140, "pClosing": 3, "priceYesterday": 4, "oP": 8956, "pDrCotVal": 3, "pMeDem": 1, "qTitMeDem": 2036, "pMeOf": 5, "qTitMeOf": 1, "yesterdayOP": 8956, "OptionType": "Call", "IV": 1.2558035623416304, "Delta": 0.031448731820838294, "Gamma": 0.00026241860621836017, "Vega": 15.189949098213289, "Theta": -188.54473419416027 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 1688, "remainedDay": 19, "insCode": "25372500541010506", "lVal18AFC": "طملت3070", "lVal30": "اختيارف وبملت-1688-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 11, "qTitMeDem": 111, "pMeOf": 920, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 985, "remainedDay": 19, "insCode": "42389236633571770", "lVal18AFC": "ضملت3062", "lVal30": "اختيارخ وبملت-985-1405\/03\/20", "zTotTran": 1336, "qTotTran5J": 516414, "qTotCap": 37123024932, "notionalValue": 686608561980, "pClosing": 51, "priceYesterday": 48, "oP": 389454, "pDrCotVal": 51, "pMeDem": 50, "qTitMeDem": 656, "pMeOf": 53, "qTitMeOf": 5270, "yesterdayOP": 389454, "OptionType": "Call", "IV": 0.7700684470172974, "Delta": 0.45501611666054637, "Gamma": 0.002397662782358907, "Vega": 85.10545819268117, "Theta": -704.8344340074101 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 985, "remainedDay": 19, "insCode": "21843546981527467", "lVal18AFC": "طملت3062", "lVal30": "اختيارف وبملت-985-1405\/03\/20", "zTotTran": 10, "qTotTran5J": 424, "qTotCap": 24978852, "notionalValue": 563737680, "pClosing": 41, "priceYesterday": 250, "oP": 391, "pDrCotVal": 50, "pMeDem": 58, "qTitMeDem": 10, "pMeOf": 70, "qTitMeOf": 20, "yesterdayOP": 391, "OptionType": "Put", "IV": 0.5176241884127262, "Delta": -0.5947370808232983, "Gamma": 0.0034881415345782035, "Vega": 83.22401129998805, "Theta": -289.0533201388517 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 2600, "remainedDay": 30, "insCode": "22714983877270931", "lVal18AFC": "ضوتعاون323", "lVal30": "اختيارخ وتعاون-2600-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 2, "priceYesterday": 2, "oP": 0, "pDrCotVal": 2, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.4985279127120972, "Delta": 0.020979175728644883, "Gamma": 0.000186356326546915, "Vega": 27.362970286056225, "Theta": -90.52670993547473 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 2600, "remainedDay": 30, "insCode": "46833764082110192", "lVal18AFC": "طوتعاون323", "lVal30": "اختيارف وتعاون-2600-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 3000, "remainedDay": 30, "insCode": "66823359388418111", "lVal18AFC": "ضوتعاون325", "lVal30": "اختيارخ وتعاون-3000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 3, "priceYesterday": 3, "oP": 297, "pDrCotVal": 3, "pMeDem": 2, "qTitMeDem": 271, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 297, "OptionType": "Call", "IV": 0.7299702801033854, "Delta": 0.02184688973347082, "Gamma": 0.00013170702608574978, "Vega": 28.316771770549167, "Theta": -133.41617705961545 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 3000, "remainedDay": 30, "insCode": "41073003021190179", "lVal18AFC": "طوتعاون325", "lVal30": "اختيارف وتعاون-3000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 2200, "remainedDay": 30, "insCode": "53564829263185162", "lVal18AFC": "ضوتعاون321", "lVal30": "اختيارخ وتعاون-2200-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 2, "priceYesterday": 2, "oP": 4700, "pDrCotVal": 2, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 4700, "OptionType": "Call", "IV": 0.25609716454073794, "Delta": 0.037015054943746795, "Gamma": 0.0005820417553881113, "Vega": 43.90242706709281, "Theta": -82.01056281245138 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 2200, "remainedDay": 30, "insCode": "28469740290356057", "lVal18AFC": "طوتعاون321", "lVal30": "اختيارف وتعاون-2200-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 2800, "remainedDay": 30, "insCode": "16327923239187935", "lVal18AFC": "ضوتعاون324", "lVal30": "اختيارخ وتعاون-2800-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 2, "priceYesterday": 2, "oP": 0, "pDrCotVal": 2, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.5989762704402211, "Delta": 0.017951708125204968, "Gamma": 0.00013586979891994915, "Vega": 23.969676249829618, "Theta": -93.7365592031541 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 2800, "remainedDay": 30, "insCode": "26497576592590999", "lVal18AFC": "طوتعاون324", "lVal30": "اختيارف وتعاون-2800-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 1600, "remainedDay": 30, "insCode": "35822277342541348", "lVal18AFC": "ضوتعاون316", "lVal30": "اختيارخ وتعاون-1600-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 1600, "remainedDay": 30, "insCode": "20314882909555213", "lVal18AFC": "طوتعاون316", "lVal30": "اختيارف وتعاون-1600-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.30749690975248806, "Delta": -0.016256227751090258, "Gamma": 0.0002431460246626667, "Vega": 22.02102587543751, "Theta": -34.83805968159361 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 2000, "remainedDay": 30, "insCode": "41783246815527255", "lVal18AFC": "ضوتعاون320", "lVal30": "اختيارخ وتعاون-2000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 13, "priceYesterday": 13, "oP": 0, "pDrCotVal": 13, "pMeDem": 2, "qTitMeDem": 22, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.17922575344257058, "Delta": 0.23438348118116215, "Gamma": 0.0031547753795412707, "Vega": 166.5322983248181, "Theta": -267.70608548189944 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 2000, "remainedDay": 30, "insCode": "18585031503641278", "lVal18AFC": "طوتعاون320", "lVal30": "اختيارف وتعاون-2000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 2400, "remainedDay": 30, "insCode": "5997183873303182", "lVal18AFC": "ضوتعاون322", "lVal30": "اختيارخ وتعاون-2400-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 2, "priceYesterday": 2, "oP": 0, "pDrCotVal": 2, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.3858145800039172, "Delta": 0.026097816879246505, "Gamma": 0.0002893568960199424, "Vega": 32.88077845198686, "Theta": -86.65309272320924 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 2400, "remainedDay": 30, "insCode": "18009113470092376", "lVal18AFC": "طوتعاون322", "lVal30": "اختيارف وتعاون-2400-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 1800, "remainedDay": 30, "insCode": "48745128420733948", "lVal18AFC": "ضوتعاون318", "lVal30": "اختيارخ وتعاون-1800-14050331", "zTotTran": 1, "qTotTran5J": 2, "qTotCap": 224000, "notionalValue": 3758000, "pClosing": 112, "priceYesterday": 91, "oP": 1135, "pDrCotVal": 112, "pMeDem": 20, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 1135, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 1800, "remainedDay": 30, "insCode": "4147510051669528", "lVal18AFC": "طوتعاون318", "lVal30": "اختيارف وتعاون-1800-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.13019142712876203, "Delta": -0.03524478878430359, "Gamma": 0.0010998873480103628, "Vega": 42.1754973096071, "Theta": -19.859226104800953 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 1900, "remainedDay": 30, "insCode": "70666799634416589", "lVal18AFC": "ضوتعاون319", "lVal30": "اختيارخ وتعاون-1900-14050331", "zTotTran": 14, "qTotTran5J": 3690, "qTotCap": 1247450000, "notionalValue": 6933510000, "pClosing": 338, "priceYesterday": 105, "oP": 3990, "pDrCotVal": 340, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 340, "qTitMeOf": 199, "yesterdayOP": 3990, "OptionType": "Call", "IV": 0.7368244536489248, "Delta": 0.5659079608971085, "Gamma": 0.0009840111104753434, "Vega": 213.54708672128135, "Theta": -1137.3452733317224 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 1900, "remainedDay": 30, "insCode": "1469773399476040", "lVal18AFC": "طوتعاون319", "lVal30": "اختيارف وتعاون-1900-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 1500, "remainedDay": 30, "insCode": "60531568872772346", "lVal18AFC": "ضوتعاون315", "lVal30": "اختيارخ وتعاون-1500-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 490, "priceYesterday": 490, "oP": 474, "pDrCotVal": 490, "pMeDem": 1, "qTitMeDem": 1100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 474, "OptionType": "Call", "IV": 1.1607919801151378, "Delta": 0.8199109987543142, "Gamma": 0.0004166577640523722, "Vega": 142.45034193036653, "Theta": -1218.3291922069066 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 1500, "remainedDay": 30, "insCode": "71710777901261465", "lVal18AFC": "طوتعاون315", "lVal30": "اختيارف وتعاون-1500-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 1100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.39937905926108364, "Delta": -0.012769795242528192, "Gamma": 0.00015207741470270428, "Vega": 17.888734928217456, "Theta": -38.42703780694907 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 20000, "remainedDay": 32, "insCode": "25232333205528623", "lVal18AFC": "ضغدر4009", "lVal30": "اختيارخ وغدير-20000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.42587100587487214, "Delta": 0.002065347151864516, "Gamma": 3.8120382758692334e-6, "Vega": 26.247743893546303, "Theta": -69.15988724219795 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 20000, "remainedDay": 32, "insCode": "44104631793571447", "lVal18AFC": "طغدر4009", "lVal30": "اختيارف وغدير-20000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 9000, "remainedDay": 32, "insCode": "34841838479959921", "lVal18AFC": "ضغدر4000", "lVal30": "اختيارخ وغدير-9000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 9000, "remainedDay": 32, "insCode": "32867415846741920", "lVal18AFC": "طغدر4000", "lVal30": "اختيارف وغدير-9000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.5056422553285957, "Delta": -0.001643018481427505, "Gamma": 2.6077118464891285e-6, "Vega": 21.318645771266556, "Theta": -56.81501451956756 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 24000, "remainedDay": 32, "insCode": "66503674431600908", "lVal18AFC": "ضغدر4011", "lVal30": "اختيارخ وغدير-24000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.6095532011359928, "Delta": 0.0014999852401518798, "Gamma": 1.9908134154573463e-6, "Vega": 19.619992126511313, "Theta": -72.08007845038314 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 24000, "remainedDay": 32, "insCode": "29123215783465252", "lVal18AFC": "طغدر4011", "lVal30": "اختيارف وغدير-24000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 12000, "remainedDay": 32, "insCode": "39323754184386974", "lVal18AFC": "ضغدر4003", "lVal30": "اختيارخ وغدير-12000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 12000, "remainedDay": 32, "insCode": "28026706391586229", "lVal18AFC": "طغدر4003", "lVal30": "اختيارف وغدير-12000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.18333535562679165, "Delta": -0.004285218287681081, "Gamma": 1.7092139549558326e-5, "Vega": 50.6639806378575, "Theta": -41.134817459877354 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 10000, "remainedDay": 32, "insCode": "68946889032221034", "lVal18AFC": "ضغدر4001", "lVal30": "اختيارخ وغدير-10000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 10000, "remainedDay": 32, "insCode": "22307384893380843", "lVal18AFC": "طغدر4001", "lVal30": "اختيارف وغدير-10000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.3897320169314742, "Delta": -0.002108450898786418, "Gamma": 4.244316988586019e-6, "Vega": 26.744257845523144, "Theta": -53.5176528855385 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 13000, "remainedDay": 32, "insCode": "19210379179869109", "lVal18AFC": "ضغدر4004", "lVal30": "اختيارخ وغدير-13000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 13000, "remainedDay": 32, "insCode": "19750012280753679", "lVal18AFC": "طغدر4004", "lVal30": "اختيارف وغدير-13000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.08705916508212684, "Delta": -0.008507548400371823, "Gamma": 6.609279296216424e-5, "Vega": 93.03047884723561, "Theta": -22.883996692933525 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 14000, "remainedDay": 32, "insCode": "48170754514844444", "lVal18AFC": "ضغدر4005", "lVal30": "اختيارخ وغدير-14000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.022868872820213437, "Delta": 0.028364335664027795, "Gamma": 0.0007062813880926329, "Vega": 261.1434725934481, "Theta": -110.89692256511049 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 14000, "remainedDay": 32, "insCode": "15854846464692422", "lVal18AFC": "طغدر4005", "lVal30": "اختيارف وغدير-14000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 15000, "remainedDay": 32, "insCode": "61028212416596060", "lVal18AFC": "ضغدر4006", "lVal30": "اختيارخ وغدير-15000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.11160841166004538, "Delta": 0.00690165034890744, "Gamma": 4.2883771573625394e-5, "Vega": 77.38317690092694, "Theta": -67.80056851258878 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 15000, "remainedDay": 32, "insCode": "7719403247400864", "lVal18AFC": "طغدر4006", "lVal30": "اختيارف وغدير-15000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 22000, "remainedDay": 32, "insCode": "66040476095668923", "lVal18AFC": "ضغدر4010", "lVal30": "اختيارخ وغدير-22000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.5228665355890989, "Delta": 0.0017192993340679474, "Gamma": 2.6282091390230223e-6, "Vega": 22.218125826929267, "Theta": -70.72347318051426 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 22000, "remainedDay": 32, "insCode": "7642005103670637", "lVal18AFC": "طغدر4010", "lVal30": "اختيارف وغدير-22000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 18000, "remainedDay": 32, "insCode": "38083971462140057", "lVal18AFC": "ضغدر4008", "lVal30": "اختيارخ وغدير-18000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.31551778363212946, "Delta": 0.002703668468315046, "Gamma": 6.5657404137590496e-6, "Vega": 33.493783176139345, "Theta": -67.41312836757407 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 18000, "remainedDay": 32, "insCode": "68484574900379616", "lVal18AFC": "طغدر4008", "lVal30": "اختيارف وغدير-18000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 11000, "remainedDay": 32, "insCode": "20116292158843822", "lVal18AFC": "ضغدر4002", "lVal30": "اختيارخ وغدير-11000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 11000, "remainedDay": 32, "insCode": "60800318204071201", "lVal18AFC": "طغدر4002", "lVal30": "اختيارف وغدير-11000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.2831578771017492, "Delta": -0.0028533859245307713, "Gamma": 7.680716499314934e-6, "Vega": 35.16309036149934, "Theta": -48.83454280183457 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 500, "remainedDay": 19, "insCode": "53729927704923113", "lVal18AFC": "ضمخا3068", "lVal30": "اختيارخ اخابر-500-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 11, "qTitMeDem": 111, "pMeOf": 100, "qTitMeOf": 1000, "yesterdayOP": 0, "OptionType": "Call", "IV": 1.800323756317049, "Delta": 0.4853910089382434, "Gamma": 0.0021665052942210594, "Vega": 40.749954806782384, "Theta": -737.0630284876746 }, { "contractSize": 1000, "uaInsCode": "22811176775480091", "lVal30_UA": "اخابر", "pClosing_UA": 448, "pDrCotVal_UA": 448, "priceYesterday_UA": 435, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 500, "remainedDay": 19, "insCode": "50444114159175565", "lVal18AFC": "طمخا3068", "lVal30": "اختيارف اخابر-500-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 38000, "remainedDay": 61, "insCode": "42238761619422991", "lVal18AFC": "ضهرم4030", "lVal30": "اختيارخ اهرم-38000-1405\/04\/31", "zTotTran": 41, "qTotTran5J": 637, "qTotCap": 904728000, "notionalValue": 16630159000, "pClosing": 1420, "priceYesterday": 1552, "oP": 430, "pDrCotVal": 1760, "pMeDem": 1590, "qTitMeDem": 10, "pMeOf": 1900, "qTitMeOf": 30, "yesterdayOP": 430, "OptionType": "Call", "IV": 1.0503664258230012, "Delta": 0.296855582165257, "Gamma": 3.023483793068453e-5, "Vega": 3770.3150836368677, "Theta": -13081.594744804204 }, { "contractSize": 1000, "uaInsCode": "17914401175772326", "lVal30_UA": "اهرم", "pClosing_UA": 26107, "pDrCotVal_UA": 26653, "priceYesterday_UA": 27019, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/31", "strikePrice": 38000, "remainedDay": 61, "insCode": "26453533962057346", "lVal18AFC": "طهرم4030", "lVal30": "اختيارف اهرم-38000-1405\/04\/31", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 8919, "priceYesterday": 8919, "oP": 20, "pDrCotVal": 10000, "pMeDem": 10001, "qTitMeDem": 1, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 20, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 8500, "remainedDay": 2, "insCode": "45392232451613250", "lVal18AFC": "ضبساما312", "lVal30": "اختيارخ بساما-8500-14050303", "zTotTran": 6, "qTotTran5J": 4000, "qTotCap": 6800000000, "notionalValue": 42440000000, "pClosing": 1700, "priceYesterday": 3200, "oP": 4001, "pDrCotVal": 1700, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 4001, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41625340598198551", "lVal30_UA": "بساما", "pClosing_UA": 10610, "pDrCotVal_UA": 10380, "priceYesterday_UA": 10550, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/03", "strikePrice": 8500, "remainedDay": 2, "insCode": "27321972864532819", "lVal18AFC": "طبساما312", "lVal30": "اختيارف بساما-8500-14050303", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 1.0372867996990682, "Delta": -0.003965694965425648, "Gamma": 1.4749988426210206e-5, "Vega": 9.032799470953329, "Theta": -846.5435506956608 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 14503, "remainedDay": 4, "insCode": "19695065346163190", "lVal18AFC": "ضتاص3008", "lVal30": "اختيارخ تاصيكو-14503-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 1.2386749456226829, "Delta": 0.002673943237364085, "Gamma": 6.36003467935419e-6, "Vega": 8.633441765049236, "Theta": -493.0629144723552 }, { "contractSize": 1379, "uaInsCode": "23293437377896568", "lVal30_UA": "تاصيكو", "pClosing_UA": 9810, "pDrCotVal_UA": 10000, "priceYesterday_UA": 9710, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 14503, "remainedDay": 4, "insCode": "56361064397397445", "lVal18AFC": "طتاص3008", "lVal30": "اختيارف تاصيكو-14503-05\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 44000, "remainedDay": 30, "insCode": "41892591331171081", "lVal18AFC": "ضتوان341", "lVal30": "اختيارخ توان-44000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 2000, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.5127084681570532, "Delta": 0.0009454354446746804, "Gamma": 8.021925143486535e-7, "Vega": 24.863190426548197, "Theta": -82.47574873391059 }, { "contractSize": 1000, "uaInsCode": "41927452991671109", "lVal30_UA": "توان", "pClosing_UA": 26954, "pDrCotVal_UA": 27120, "priceYesterday_UA": 27956, "beginDate": "1404\/11\/28", "endDate": "1405\/03\/31", "strikePrice": 44000, "remainedDay": 30, "insCode": "58167770471736574", "lVal18AFC": "طتوان341", "lVal30": "اختيارف توان-44000-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1000, "remainedDay": 26, "insCode": "26956321892070539", "lVal18AFC": "ضهمن3021", "lVal30": "اختيارخ خبهمن-1000-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 126, "priceYesterday": 126, "oP": 2787, "pDrCotVal": 126, "pMeDem": 260, "qTitMeDem": 20, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 2787, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "26824673819862694", "lVal30_UA": "خبهمن", "pClosing_UA": 1410, "pDrCotVal_UA": 1422, "priceYesterday_UA": 1381, "beginDate": "1404\/12\/02", "endDate": "1405\/03\/27", "strikePrice": 1000, "remainedDay": 26, "insCode": "39010206804110126", "lVal18AFC": "طهمن3021", "lVal30": "اختيارف خبهمن-1000-1405\/03\/27", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 20, "qTitMeOf": 2, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.6273269507259132, "Delta": -0.011556645136519272, "Gamma": 0.00012697085804694107, "Vega": 11.473018042104146, "Theta": -47.03303440649458 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 650, "remainedDay": 54, "insCode": "70856443817313713", "lVal18AFC": "ضسپا4029", "lVal30": "اختيارخ خساپا-650-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 100, "qTitMeOf": 115, "yesterdayOP": 0, "OptionType": "Call", "IV": 1.246115356377512, "Delta": 0.38987064147353656, "Gamma": 0.0016268731214165327, "Vega": 72.60107192097924, "Theta": -334.0160338002881 }, { "contractSize": 1000, "uaInsCode": "44891482026867833", "lVal30_UA": "خساپا", "pClosing_UA": 480, "pDrCotVal_UA": 492, "priceYesterday_UA": 491, "beginDate": "1404\/12\/02", "endDate": "1405\/04\/24", "strikePrice": 650, "remainedDay": 54, "insCode": "71572344403750318", "lVal18AFC": "طسپا4029", "lVal30": "اختيارف خساپا-650-1405\/04\/24", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 1900, "remainedDay": 40, "insCode": "43478682309505848", "lVal18AFC": "ضستر4026", "lVal30": "اختيارخ خگستر-1900-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "48990026850202503", "lVal30_UA": "خگستر", "pClosing_UA": 2354, "pDrCotVal_UA": 2367, "priceYesterday_UA": 2299, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/10", "strikePrice": 1900, "remainedDay": 40, "insCode": "49173736861929652", "lVal18AFC": "طستر4026", "lVal30": "اختيارف خگستر-1900-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.3265820098057389, "Delta": -0.011023011054454801, "Gamma": 0.00011337539160629685, "Vega": 22.733939518822137, "Theta": -28.455968007743984 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 900, "remainedDay": 40, "insCode": "71482760507346327", "lVal18AFC": "ضخود4065", "lVal30": "اختيارخ خودرو-900-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 31, "priceYesterday": 31, "oP": 103, "pDrCotVal": 30, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 103, "OptionType": "Call", "IV": 1.886951079176366, "Delta": 0.23466843380609698, "Gamma": 0.001066302515736423, "Vega": 46.86083817739932, "Theta": -419.07142759542245 }, { "contractSize": 1000, "uaInsCode": "65883838195688438", "lVal30_UA": "خودرو", "pClosing_UA": 451, "pDrCotVal_UA": 461, "priceYesterday_UA": 459, "beginDate": "1404\/11\/04", "endDate": "1405\/04\/10", "strikePrice": 900, "remainedDay": 40, "insCode": "51556305853402745", "lVal18AFC": "طخود4065", "lVal30": "اختيارف خودرو-900-1405\/04\/10", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 44, "qTitMeDem": 44, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 750, "remainedDay": 19, "insCode": "43533365561544231", "lVal18AFC": "ضذوب3057", "lVal30": "اختيارخ ذوب-750-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 5, "priceYesterday": 5, "oP": 7899, "pDrCotVal": 5, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 4, "qTitMeOf": 299, "yesterdayOP": 7899, "OptionType": "Call", "IV": 2.015516844177246, "Delta": 0.08096731980847494, "Gamma": 0.0009294617321369724, "Vega": 12.014146270409892, "Theta": -237.27260795844853 }, { "contractSize": 1000, "uaInsCode": "71483646978964608", "lVal30_UA": "ذوب", "pClosing_UA": 349, "pDrCotVal_UA": 351, "priceYesterday_UA": 341, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 750, "remainedDay": 19, "insCode": "21815115137545787", "lVal18AFC": "طذوب3057", "lVal30": "اختيارف ذوب-750-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 1200, "remainedDay": 40, "insCode": "32376881481501938", "lVal18AFC": "ضستا4037", "lVal30": "اختيارخ شستا-1200-1405\/04\/10", "zTotTran": 8, "qTotTran5J": 79, "qTotCap": 38040000, "notionalValue": 122292000, "pClosing": 482, "priceYesterday": 363, "oP": 538, "pDrCotVal": 500, "pMeDem": 415, "qTitMeDem": 7, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 538, "OptionType": "Call", "IV": 1.2520690055703747, "Delta": 0.8300061456243043, "Gamma": 0.00038156677613185205, "Vega": 134.03120119586418, "Theta": -931.2638937511636 }, { "contractSize": 1000, "uaInsCode": "2400322364771558", "lVal30_UA": "شستا", "pClosing_UA": 1548, "pDrCotVal_UA": 1600, "priceYesterday_UA": 1584, "beginDate": "1404\/11\/11", "endDate": "1405\/04\/10", "strikePrice": 1200, "remainedDay": 40, "insCode": "63336147316797913", "lVal18AFC": "طستا4037", "lVal30": "اختيارف شستا-1200-1405\/04\/10", "zTotTran": 4, "qTotTran5J": 1870, "qTotCap": 60400000, "notionalValue": 2894760000, "pClosing": 32, "priceYesterday": 35, "oP": 5444, "pDrCotVal": 40, "pMeDem": 10, "qTitMeDem": 1000, "pMeOf": 50, "qTitMeOf": 1000, "yesterdayOP": 5444, "OptionType": "Put", "IV": 0.8871021732453257, "Delta": -0.11485935118649176, "Gamma": 0.0004127390895077561, "Vega": 102.72031373273491, "Theta": -372.99558184153994 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 18000, "remainedDay": 44, "insCode": "41428267272080288", "lVal18AFC": "ضطعام408", "lVal30": "اختيارخ طعام-18000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.16947334338426592, "Delta": 0.003746419170744697, "Gamma": 1.2668392488213311e-5, "Vega": 58.13158093056608, "Theta": -51.89190313749781 }, { "contractSize": 1000, "uaInsCode": "31230051169165044", "lVal30_UA": "طعام", "pClosing_UA": 14987, "pDrCotVal_UA": 14987, "priceYesterday_UA": 14551, "beginDate": "1404\/11\/29", "endDate": "1405\/04\/14", "strikePrice": 18000, "remainedDay": 44, "insCode": "60967143520674086", "lVal18AFC": "ططعام408", "lVal30": "اختيارف طعام-18000-14050414", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 5000, "remainedDay": 9, "insCode": "30578468563356725", "lVal18AFC": "ضفرابورس335", "lVal30": "اختيارخ فرابورس-5000-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 50, "priceYesterday": 50, "oP": 83, "pDrCotVal": 50, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 50, "qTitMeOf": 42, "yesterdayOP": 83, "OptionType": "Call", "IV": 1.508651448077336, "Delta": 0.12671884231279756, "Gamma": 0.00023767693992119522, "Vega": 120.45191157167403, "Theta": -3768.42062995625 }, { "contractSize": 1000, "uaInsCode": "58741071099161284", "lVal30_UA": "فرابورس", "pClosing_UA": 3685, "pDrCotVal_UA": 3691, "priceYesterday_UA": 3584, "beginDate": "1404\/11\/27", "endDate": "1405\/03\/10", "strikePrice": 5000, "remainedDay": 9, "insCode": "43188887093150294", "lVal18AFC": "طفرابورس335", "lVal30": "اختيارف فرابورس-5000-14050310", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 11000, "remainedDay": 4, "insCode": "16561592510974058", "lVal18AFC": "ضملي3057", "lVal30": "اختيارخ فملي-11000-1405\/03\/05", "zTotTran": 51, "qTotTran5J": 2083, "qTotCap": 9376636000, "notionalValue": 29641090000, "pClosing": 4502, "priceYesterday": 4855, "oP": 1981, "pDrCotVal": 4850, "pMeDem": 4610, "qTitMeDem": 47, "pMeOf": 5500, "qTitMeOf": 100, "yesterdayOP": 1981, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "35425587644337450", "lVal30_UA": "فملي", "pClosing_UA": 14230, "pDrCotVal_UA": 14230, "priceYesterday_UA": 13820, "beginDate": "1404\/11\/04", "endDate": "1405\/03\/05", "strikePrice": 11000, "remainedDay": 4, "insCode": "56309747102217983", "lVal18AFC": "طملي3057", "lVal30": "اختيارف فملي-11000-1405\/03\/05", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.8967873059064151, "Delta": -0.0024564826019242147, "Gamma": 5.717773218655053e-6, "Vega": 11.378717239034842, "Theta": -458.3795442847359 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 2907, "remainedDay": 12, "insCode": "43108491438890290", "lVal18AFC": "ضفلا3061", "lVal30": "اختيارخ فولاد-2907-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.3462188888221978, "Delta": 0.017788244237151973, "Gamma": 0.0002763634800897669, "Vega": 20.0718075875291, "Theta": -114.47296280043936 }, { "contractSize": 1290, "uaInsCode": "46348559193224090", "lVal30_UA": "فولاد", "pClosing_UA": 2604, "pDrCotVal_UA": 2526, "priceYesterday_UA": 2604, "beginDate": "1404\/11\/11", "endDate": "1405\/03\/13", "strikePrice": 2907, "remainedDay": 12, "insCode": "53796503881787223", "lVal18AFC": "طفلا3061", "lVal30": "اختيارف فولاد-2907-1405\/03\/13", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 30000, "remainedDay": 23, "insCode": "38869696818100666", "lVal18AFC": "ضموج311", "lVal30": "اختيارخ موج-30000-14050324", "zTotTran": 19, "qTotTran5J": 204, "qTotCap": 655166000, "notionalValue": 5971896000, "pClosing": 3212, "priceYesterday": 2250, "oP": 152, "pDrCotVal": 3999, "pMeDem": 3400, "qTitMeDem": 6, "pMeOf": 4000, "qTitMeOf": 30, "yesterdayOP": 152, "OptionType": "Call", "IV": 1.197150341195916, "Delta": 0.5722858393829737, "Gamma": 4.365350564280432e-5, "Vega": 2946.01950032562, "Theta": -30668.02935300132 }, { "contractSize": 1000, "uaInsCode": "67141987086032267", "lVal30_UA": "موج", "pClosing_UA": 29274, "pDrCotVal_UA": 29910, "priceYesterday_UA": 30296, "beginDate": "1404\/11\/26", "endDate": "1405\/03\/24", "strikePrice": 30000, "remainedDay": 23, "insCode": "48258289715460204", "lVal18AFC": "طموج311", "lVal30": "اختيارف موج-30000-14050324", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 500, "qTitMeDem": 70, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 18000, "remainedDay": 32, "insCode": "34138653427049382", "lVal18AFC": "ضراز4009", "lVal30": "اختيارخ هم تراز-18000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.3794007269650698, "Delta": 0.002418450692522278, "Gamma": 5.234800380102189e-6, "Vega": 28.559474816470225, "Theta": -67.79074804464487 }, { "contractSize": 1000, "uaInsCode": "51920757918600374", "lVal30_UA": "هم تراز", "pClosing_UA": 12803, "pDrCotVal_UA": 12807, "priceYesterday_UA": 12434, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 18000, "remainedDay": 32, "insCode": "35040076331970321", "lVal18AFC": "طراز4009", "lVal30": "اختيارف هم تراز-18000-05\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 800, "remainedDay": 19, "insCode": "34548304391464461", "lVal18AFC": "ضصاد3067", "lVal30": "اختيارخ وبصادر-800-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.9728682820916177, "Delta": 0.025553433722324936, "Gamma": 0.0005352961478128454, "Vega": 6.804314062034627, "Theta": -65.94442737275418 }, { "contractSize": 1000, "uaInsCode": "28320293733348826", "lVal30_UA": "وبصادر", "pClosing_UA": 498, "pDrCotVal_UA": 501, "priceYesterday_UA": 487, "beginDate": "1404\/11\/25", "endDate": "1405\/03\/20", "strikePrice": 800, "remainedDay": 19, "insCode": "46534440807329924", "lVal18AFC": "طصاد3067", "lVal30": "اختيارف وبصادر-800-1405\/03\/20", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 1125, "remainedDay": 19, "insCode": "46505791816337177", "lVal18AFC": "ضملت3064", "lVal30": "اختيارخ وبملت-1125-1405\/03\/20", "zTotTran": 621, "qTotTran5J": 204090, "qTotCap": 4876605378, "notionalValue": 271351941300, "pClosing": 17, "priceYesterday": 36, "oP": 221496, "pDrCotVal": 14, "pMeDem": 14, "qTitMeDem": 1000, "pMeOf": 15, "qTitMeOf": 9556, "yesterdayOP": 221496, "OptionType": "Call", "IV": 0.7405120820142327, "Delta": 0.1811524963256843, "Gamma": 0.001657105391675086, "Vega": 56.56167505645926, "Theta": -433.5055409851251 }, { "contractSize": 1422, "uaInsCode": "778253364357513", "lVal30_UA": "وبملت", "pClosing_UA": 935, "pDrCotVal_UA": 941, "priceYesterday_UA": 914, "beginDate": "1404\/10\/20", "endDate": "1405\/03\/20", "strikePrice": 1125, "remainedDay": 19, "insCode": "71754548961192312", "lVal18AFC": "طملت3064", "lVal30": "اختيارف وبملت-1125-1405\/03\/20", "zTotTran": 143, "qTotTran5J": 7878, "qTotCap": 1710164034, "notionalValue": 10474352460, "pClosing": 153, "priceYesterday": 233, "oP": 5809, "pDrCotVal": 115, "pMeDem": 107, "qTitMeDem": 75, "pMeOf": 149, "qTitMeOf": 137, "yesterdayOP": 5809, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 1700, "remainedDay": 30, "insCode": "68691645677344527", "lVal18AFC": "ضوتعاون317", "lVal30": "اختيارخ وتعاون-1700-14050331", "zTotTran": 1, "qTotTran5J": 90, "qTotCap": 5400000, "notionalValue": 169110000, "pClosing": 60, "priceYesterday": 15, "oP": 1572, "pDrCotVal": 60, "pMeDem": 100, "qTitMeDem": 50, "pMeOf": 191, "qTitMeOf": 100, "yesterdayOP": 1572, "OptionType": "Call", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 }, { "contractSize": 1000, "uaInsCode": "5920901446678689", "lVal30_UA": "وتعاون", "pClosing_UA": 1879, "pDrCotVal_UA": 1893, "priceYesterday_UA": 1838, "beginDate": "1404\/10\/14", "endDate": "1405\/03\/31", "strikePrice": 1700, "remainedDay": 30, "insCode": "54319026056397373", "lVal18AFC": "طوتعاون317", "lVal30": "اختيارف وتعاون-1700-14050331", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 1, "qTitMeDem": 100, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": 0.2184875721588731, "Delta": -0.022188926907149353, "Gamma": 0.00044584398561019916, "Vega": 28.69057613711419, "Theta": -29.532855912645367 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 16000, "remainedDay": 32, "insCode": "16611804049510705", "lVal18AFC": "ضغدر4007", "lVal30": "اختيارخ وغدير-16000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Call", "IV": 0.18652536966651675, "Delta": 0.004342784144700129, "Gamma": 1.7001417241367682e-5, "Vega": 51.271932743021985, "Theta": -66.13693028641154 }, { "contractSize": 1000, "uaInsCode": "26014913469567886", "lVal30_UA": "وغدير", "pClosing_UA": 13570, "pDrCotVal_UA": 13580, "priceYesterday_UA": 13570, "beginDate": "1404\/12\/09", "endDate": "1405\/04\/02", "strikePrice": 16000, "remainedDay": 32, "insCode": "51568829445616508", "lVal18AFC": "طغدر4007", "lVal30": "اختيارف وغدير-16000-1405\/04\/02", "zTotTran": 0, "qTotTran5J": 0, "qTotCap": 0, "notionalValue": 0, "pClosing": 1, "priceYesterday": 1, "oP": 0, "pDrCotVal": 1, "pMeDem": 0, "qTitMeDem": 0, "pMeOf": 0, "qTitMeOf": 0, "yesterdayOP": 0, "OptionType": "Put", "IV": null, "Delta": 0, "Gamma": 0, "Vega": 0, "Theta": 0 } ]