ASML سلسلة الخيارات ASML Holding N.V.
Cboe delayed options data · اعتباراً من 15:34 UTC
كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.
يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±9.1% (1,521.63–1,826.23) · التقلب الضمني عند السعر الحالي 38.3% · P/C open interest 1.05
| CALLS | سعر التنفيذ (Strike) | خيارات البيع | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| سعر الطلب | اسأل | الحجم | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | سعر الطلب | اسأل | الحجم | OI | IV | Δ | Γ | Θ | |
| 828.00 | 843.70 | 2 | 77.1% | 1.00 | 0.0000 | 0.000 | 840 | 0 | 4.90 | 12 | 110.9% | -0.00 | 0.0000 | -0.026 | ||
| 817.60 | 832.20 | 1 | 1.00 | 0.0000 | 0.000 | 850 | 0 | 4.90 | 15 | 109.2% | -0.00 | 0.0000 | -0.026 | |||
| 807.40 | 823.80 | 1 | 1.00 | 0.0000 | 0.000 | 860 | 0 | 4.90 | 12 | 107.5% | -0.00 | 0.0000 | -0.027 | |||
| 797.90 | 812.40 | 1 | 1.00 | 0.0000 | 0.000 | 870 | 0 | 4.90 | 7 | 105.8% | -0.00 | 0.0000 | -0.028 | |||
| 787.50 | 804.00 | 1.00 | 0.0000 | 0.000 | 880 | 0 | 4.90 | 1 | 29 | 104.2% | -0.00 | 0.0000 | -0.029 | |||
| 777.60 | 793.90 | 2 | 1.00 | 0.0000 | 0.000 | 890 | 0 | 4.90 | 10 | 102.5% | -0.00 | 0.0000 | -0.030 | |||
| 767.80 | 782.50 | 5 | 1.00 | 0.0000 | 0.000 | 900 | 0 | 4.90 | 28 | 100.9% | -0.00 | 0.0000 | -0.031 | |||
| 757.90 | 772.40 | 1.00 | 0.0000 | 0.000 | 910 | 0.0500 | 0.7000 | 5 | 78.6% | -0.00 | 0.0000 | -0.032 | ||||
| 747.90 | 764.00 | 1.00 | 0.0000 | 0.000 | 920 | 0 | 4.90 | 20 | 97.7% | -0.00 | 0.0000 | -0.034 | ||||
| 738.00 | 752.40 | 1.00 | 0.0000 | 0.000 | 930 | 0 | 4.90 | 13 | 96.1% | -0.00 | 0.0000 | -0.035 | ||||
| 727.90 | 742.40 | 2 | 1.00 | 0.0000 | 0.000 | 940 | 0 | 4.90 | 6 | 94.5% | -0.00 | 0.0000 | -0.036 | |||
| 718.50 | 734.30 | 1 | 62.3% | 1.00 | 0.0000 | 0.000 | 950 | 0 | 4.90 | 34 | 93.0% | -0.00 | 0.0000 | -0.037 | ||
| 708.50 | 722.40 | 1 | 1.00 | 0.0000 | 0.000 | 960 | 0 | 4.90 | 37 | 91.5% | -0.00 | 0.0000 | -0.039 | |||
| 699.10 | 714.40 | 3 | 67.5% | 1.00 | 0.0000 | 0.000 | 970 | 0 | 4.90 | 15 | 90.0% | -0.00 | 0.0000 | -0.040 | ||
| 688.20 | 702.50 | 1.00 | 0.0000 | 0.000 | 980 | 0 | 4.90 | 8 | 88.5% | -0.00 | 0.0000 | -0.042 | ||||
| 679.20 | 692.50 | 1 | 1.00 | 0.0000 | 0.000 | 990 | 0 | 4.90 | 37 | 87.0% | -0.00 | 0.0000 | -0.044 | |||
| 668.50 | 684.40 | 2 | 61.4% | 1.00 | 0.0000 | 0.000 | 1,000 | 0 | 4.90 | 199 | 85.5% | -0.00 | 0.0000 | -0.045 | ||
| 658.80 | 674.40 | 1 | 46.1% | 1.00 | 0.0000 | 0.000 | 1,010 | 0 | 4.90 | 132 | 84.0% | -0.00 | 0.0000 | -0.047 | ||
| 648.20 | 663.30 | 3 | 1.00 | 0.0000 | 0.000 | 1,020 | 0 | 4.90 | 63 | 82.6% | -0.00 | 0.0000 | -0.049 | |||
| 638.40 | 654.70 | 56.9% | 1.00 | 0.0000 | 0.000 | 1,030 | 0 | 0.8000 | 104 | 64.2% | -0.00 | 0.0000 | -0.051 | |||
| 628.60 | 643.00 | 7 | 1.00 | 0.0000 | 0.000 | 1,040 | 0 | 0.8000 | 110 | 63.1% | -0.00 | 0.0000 | -0.053 | |||
| 618.50 | 633.20 | 1.00 | 0.0000 | 0.000 | 1,050 | 0 | 0.8500 | 157 | 62.3% | -0.00 | 0.0000 | -0.056 | ||||
| 608.60 | 624.90 | 2 | 56.2% | 1.00 | 0.0000 | 0.000 | 1,060 | 0 | 0.8500 | 30 | 61.2% | -0.00 | 0.0000 | -0.058 | ||
| 599.00 | 613.30 | 1.00 | 0.0000 | 0.000 | 1,070 | 0 | 0.8500 | 54 | 60.0% | -0.00 | 0.0000 | -0.061 | ||||
| 588.90 | 604.50 | 51 | 1.00 | 0.0000 | 0.000 | 1,080 | 0.0500 | 0.9000 | 213 | 59.6% | -0.01 | 0.0000 | -0.064 | |||
| 578.80 | 595.60 | 2 | 59.0% | 0.99 | 0.0000 | 0.000 | 1,090 | 0.0500 | 0.9000 | 62 | 58.5% | -0.01 | 0.0000 | -0.066 | ||
| 569.20 | 585.20 | 4 | 56.5% | 0.99 | 0.0001 | -0.001 | 1,100 | 0.1000 | 0.8500 | 197 | 57.4% | -0.01 | 0.0001 | -0.070 | ||
| 559.20 | 574.20 | 0.99 | 0.0001 | -0.005 | 1,110 | 0.2000 | 1.00 | 74 | 57.8% | -0.01 | 0.0001 | -0.073 | ||||
| 549.00 | 565.30 | 1 | 53.0% | 0.99 | 0.0001 | -0.010 | 1,120 | 0.1000 | 1.05 | 91 | 56.4% | -0.01 | 0.0001 | -0.076 | ||
| 539.60 | 555.40 | 1 | 51.1% | 0.99 | 0.0001 | -0.015 | 1,130 | 0.1500 | 1.10 | 83 | 55.8% | -0.01 | 0.0001 | -0.080 | ||
| 529.80 | 543.50 | 1 | 0.99 | 0.0001 | -0.020 | 1,140 | 0.1500 | 1.20 | 88 | 55.2% | -0.01 | 0.0001 | -0.084 | |||
| 519.20 | 534.40 | 6 | 0.99 | 0.0001 | -0.025 | 1,150 | 0.2000 | 1.25 | 68 | 54.6% | -0.01 | 0.0001 | -0.088 | |||
| 509.30 | 525.20 | 1 | 0.99 | 0.0001 | -0.031 | 1,160 | 0.2000 | 1.35 | 36 | 53.9% | -0.01 | 0.0001 | -0.093 | |||
| 499.40 | 515.30 | 6 | 0.99 | 0.0001 | -0.037 | 1,170 | 0.2500 | 1.35 | 12 | 53.0% | -0.01 | 0.0001 | -0.098 | |||
| 489.50 | 505.40 | 4 | 49.2% | 0.99 | 0.0001 | -0.044 | 1,180 | 0.2500 | 1.50 | 67 | 52.5% | -0.01 | 0.0001 | -0.103 | ||
| 480.20 | 495.40 | 3 | 47.0% | 0.99 | 0.0001 | -0.050 | 1,190 | 0.3500 | 1.60 | 48 | 52.1% | -0.01 | 0.0001 | -0.109 | ||
| 470.50 | 486.40 | 11 | 50.7% | 0.99 | 0.0001 | -0.058 | 1,200 | 0.6000 | 1.70 | 146 | 52.1% | -0.01 | 0.0001 | -0.115 | ||
| 460.00 | 476.80 | 4 | 51.0% | 0.99 | 0.0001 | -0.065 | 1,210 | 0.4000 | 1.80 | 79 | 50.7% | -0.01 | 0.0001 | -0.121 | ||
| 451.00 | 466.60 | 4 | 50.2% | 0.99 | 0.0001 | -0.073 | 1,220 | 0.5000 | 1.90 | 24 | 50.2% | -0.01 | 0.0001 | -0.128 | ||
| 430.50 | 445.40 | 6 | 44.2% | 0.98 | 0.0002 | -0.091 | 1,240 | 0.6000 | 2.15 | 63 | 48.9% | -0.02 | 0.0002 | -0.144 | ||
| 411.50 | 427.30 | 11 | 47.8% | 0.98 | 0.0002 | -0.111 | 1,260 | 0.9000 | 2.35 | 141 | 47.8% | -0.02 | 0.0002 | -0.162 | ||
| 392.00 | 406.90 | 15 | 45.4% | 0.98 | 0.0002 | -0.134 | 1,280 | 1.15 | 2.75 | 62 | 46.9% | -0.02 | 0.0002 | -0.183 | ||
| 372.20 | 386.00 | 28 | 41.1% | 0.97 | 0.0003 | -0.161 | 1,300 | 1.50 | 3.20 | 175 | 46.0% | -0.03 | 0.0003 | -0.207 | ||
| 352.70 | 364.90 | 5 | 36.8% | 0.97 | 0.0003 | -0.192 | 1,320 | 2.35 | 2.90 | 10 | 51 | 44.5% | -0.03 | 0.0003 | -0.236 | |
| 333.40 | 348.00 | 19 | 41.7% | 0.96 | 0.0004 | -0.227 | 1,340 | 2.70 | 3.80 | 43 | 43.8% | -0.04 | 0.0004 | -0.269 | ||
| 314.20 | 328.00 | 15 | 40.5% | 0.96 | 0.0004 | -0.268 | 1,360 | 3.60 | 4.90 | 52 | 174 | 43.6% | -0.04 | 0.0004 | -0.308 | |
| 295.20 | 309.10 | 87 | 40.4% | 0.95 | 0.0005 | -0.315 | 1,380 | 4.50 | 5.50 | 4 | 364 | 42.6% | -0.05 | 0.0005 | -0.353 | |
| 276.30 | 289.90 | 108 | 39.6% | 0.94 | 0.0006 | -0.368 | 1,400 | 5.60 | 6.90 | 2 | 647 | 42.2% | -0.07 | 0.0006 | -0.404 | |
| 258.00 | 271.60 | 27 | 39.8% | 0.92 | 0.0007 | -0.428 | 1,420 | 7.00 | 8.40 | 169 | 41.6% | -0.08 | 0.0007 | -0.462 | ||
| 240.00 | 254.00 | 21 | 40.0% | 0.91 | 0.0008 | -0.494 | 1,440 | 8.80 | 10.20 | 213 | 41.2% | -0.09 | 0.0008 | -0.526 | ||
| 234.00 | 244.50 | 10 | 41.2% | 0.90 | 0.0009 | -0.529 | 1,450 | 9.70 | 11.10 | 5 | 247 | 40.9% | -0.10 | 0.0009 | -0.560 | |
| 222.00 | 234.20 | 38 | 38.5% | 0.89 | 0.0009 | -0.565 | 1,460 | 10.50 | 12.30 | 11 | 181 | 40.5% | -0.11 | 0.0010 | -0.595 | |
| 213.00 | 227.30 | 2 | 5 | 39.2% | 0.88 | 0.0010 | -0.602 | 1,470 | 12.10 | 13.60 | 17 | 43 | 40.6% | -0.12 | 0.0010 | -0.632 |
| 204.40 | 216.10 | 5 | 43 | 37.9% | 0.87 | 0.0011 | -0.639 | 1,480 | 13.30 | 14.90 | 1 | 199 | 40.3% | -0.13 | 0.0011 | -0.669 |
| 196.00 | 207.90 | 4 | 38.0% | 0.86 | 0.0011 | -0.678 | 1,490 | 14.20 | 16.40 | 174 | 39.9% | -0.15 | 0.0012 | -0.706 | ||
| 187.90 | 200.10 | 80 | 38.3% | 0.84 | 0.0012 | -0.716 | 1,500 | 16.40 | 18.00 | 7 | 810 | 39.9% | -0.16 | 0.0012 | -0.744 | |
| 179.80 | 191.70 | 6 | 38.2% | 0.83 | 0.0013 | -0.754 | 1,510 | 18.00 | 19.70 | 22 | 89 | 39.7% | -0.17 | 0.0013 | -0.782 | |
| 172.20 | 182.50 | 5 | 27 | 37.9% | 0.82 | 0.0013 | -0.792 | 1,520 | 19.90 | 21.70 | 9 | 155 | 39.6% | -0.19 | 0.0014 | -0.819 |
| 164.70 | 175.10 | 5 | 5 | 38.2% | 0.80 | 0.0014 | -0.830 | 1,530 | 22.10 | 23.80 | 4 | 377 | 39.5% | -0.20 | 0.0014 | -0.856 |
| 157.50 | 168.60 | 72 | 38.8% | 0.79 | 0.0015 | -0.867 | 1,540 | 24.30 | 25.90 | 14 | 191 | 39.4% | -0.22 | 0.0015 | -0.892 | |
| 150.40 | 160.10 | 4 | 8 | 38.5% | 0.77 | 0.0015 | -0.902 | 1,550 | 26.50 | 28.40 | 69 | 373 | 39.2% | -0.23 | 0.0016 | -0.927 |
| 143.50 | 152.90 | 79 | 38.7% | 0.75 | 0.0016 | -0.937 | 1,560 | 29.10 | 31.00 | 10 | 230 | 39.1% | -0.25 | 0.0016 | -0.961 | |
| 137.10 | 146.30 | 2 | 58 | 39.0% | 0.74 | 0.0017 | -0.969 | 1,570 | 31.40 | 33.80 | 8 | 66 | 38.9% | -0.27 | 0.0017 | -0.993 |
| 130.40 | 137.70 | 5 | 35 | 38.6% | 0.72 | 0.0017 | -1.000 | 1,580 | 34.90 | 36.80 | 7 | 251 | 39.0% | -0.28 | 0.0018 | -1.024 |
| 124.20 | 131.70 | 17 | 38.9% | 0.70 | 0.0018 | -1.029 | 1,590 | 37.50 | 40.30 | 1 | 97 | 38.8% | -0.30 | 0.0018 | -1.052 | |
| 118.10 | 124.20 | 1 | 126 | 38.7% | 0.68 | 0.0018 | -1.056 | 1,600 | 41.00 | 43.30 | 8 | 369 | 38.7% | -0.32 | 0.0019 | -1.078 |
| 112.30 | 118.30 | 4 | 32 | 39.0% | 0.66 | 0.0019 | -1.080 | 1,610 | 44.60 | 47.10 | 5 | 56 | 38.7% | -0.34 | 0.0019 | -1.102 |
| 108.60 | 114.90 | 39.0% | 0.65 | 0.0019 | -1.091 | 1,615 | 46.20 | 49.10 | 38.6% | -0.35 | 0.0019 | -1.113 | ||||
| 105.80 | 111.50 | 78 | 38.7% | 0.64 | 0.0019 | -1.102 | 1,620 | 48.20 | 50.60 | 2 | 267 | 38.5% | -0.36 | 0.0020 | -1.123 | |
| 103.90 | 108.30 | 38.9% | 0.64 | 0.0020 | -1.111 | 1,625 | 50.10 | 52.50 | 38.4% | -0.37 | 0.0020 | -1.133 | ||||
| 100.40 | 105.10 | 47 | 38.6% | 0.63 | 0.0020 | -1.120 | 1,630 | 52.30 | 54.50 | 4 | 77 | 38.4% | -0.38 | 0.0020 | -1.141 | |
| 97.80 | 101.90 | 13 | 38.7% | 0.61 | 0.0020 | -1.129 | 1,635 | 54.20 | 57.10 | 9 | 38.5% | -0.39 | 0.0020 | -1.150 | ||
| 95.20 | 98.70 | 8 | 99 | 38.8% | 0.60 | 0.0020 | -1.136 | 1,640 | 56.30 | 58.70 | 75 | 38.3% | -0.40 | 0.0020 | -1.157 | |
| 92.60 | 95.70 | 2 | 38.6% | 0.59 | 0.0020 | -1.143 | 1,645 | 58.40 | 60.90 | 38.3% | -0.41 | 0.0021 | -1.164 | |||
| 89.80 | 92.90 | 30 | 74 | 38.7% | 0.58 | 0.0020 | -1.149 | 1,650 | 60.70 | 63.60 | 6 | 208 | 38.4% | -0.42 | 0.0021 | -1.170 |
| 87.10 | 90.10 | 38.5% | 0.57 | 0.0020 | -1.154 | 1,655 | 62.90 | 65.90 | 3 | 38.3% | -0.43 | 0.0021 | -1.175 | |||
| 84.40 | 87.50 | 68 | 112 | 38.5% | 0.56 | 0.0021 | -1.159 | 1,660 | 65.20 | 67.70 | 6 | 202 | 38.1% | -0.44 | 0.0021 | -1.179 |
| 81.80 | 84.90 | 11 | 38.5% | 0.55 | 0.0021 | -1.163 | 1,665 | 67.60 | 70.10 | 6 | 38.0% | -0.45 | 0.0021 | -1.183 | ||
| 79.20 | 82.20 | 163 | 22 | 38.4% | 0.54 | 0.0021 | -1.165 | 1,670 | 70.00 | 73.10 | 18 | 168 | 38.1% | -0.46 | 0.0021 | -1.185 |
| 76.70 | 79.80 | 101 | 38.4% | 0.53 | 0.0021 | -1.167 | 1,675 | 72.50 | 75.60 | 2 | 38.1% | -0.47 | 0.0021 | -1.187 | ||
| 74.20 | 77.00 | 8 | 71 | 38.3% | 0.52 | 0.0021 | -1.169 | 1,680 | 75.10 | 77.50 | 14 | 342 | 37.9% | -0.48 | 0.0021 | -1.188 |
| 71.80 | 74.80 | 38.2% | 0.51 | 0.0021 | -1.169 | 1,685 | 77.60 | 80.30 | 37.9% | -0.49 | 0.0021 | -1.189 | ||||
| 69.40 | 72.40 | 56 | 38.3% | 0.50 | 0.0021 | -1.169 | 1,690 | 80.30 | 82.70 | 6 | 58 | 37.8% | -0.50 | 0.0021 | -1.189 | |
| 67.10 | 70.00 | 3 | 38.1% | 0.49 | 0.0021 | -1.168 | 1,695 | 83.00 | 86.00 | 30 | 38.0% | -0.52 | 0.0021 | -1.188 | ||
| 65.00 | 67.90 | 63 | 386 | 38.2% | 0.48 | 0.0021 | -1.166 | 1,700 | 85.70 | 88.10 | 12 | 370 | 37.9% | -0.53 | 0.0021 | -1.185 |
| 62.60 | 65.70 | 7 | 38.1% | 0.47 | 0.0021 | -1.163 | 1,705 | 88.50 | 91.50 | 8 | 37.8% | -0.54 | 0.0021 | -1.183 | ||
| 60.50 | 63.60 | 3 | 61 | 38.2% | 0.46 | 0.0021 | -1.160 | 1,710 | 91.30 | 94.40 | 11 | 62 | 37.9% | -0.55 | 0.0021 | -1.179 |
| 56.30 | 59.20 | 4 | 328 | 38.0% | 0.44 | 0.0021 | -1.151 | 1,720 | 97.20 | 100.30 | 10 | 158 | 37.8% | -0.57 | 0.0021 | -1.170 |
| 52.40 | 55.10 | 4 | 48 | 37.9% | 0.42 | 0.0021 | -1.139 | 1,730 | 103.30 | 106.40 | 8 | 52 | 37.7% | -0.59 | 0.0021 | -1.158 |
| 48.60 | 51.70 | 242 | 38.0% | 0.40 | 0.0020 | -1.124 | 1,740 | 109.20 | 112.20 | 40 | 113 | 37.5% | -0.61 | 0.0021 | -1.143 | |
| 41.80 | 44.30 | 15 | 570 | 37.7% | 0.36 | 0.0020 | -1.087 | 1,760 | 122.10 | 126.70 | 30 | 196 | 37.7% | -0.65 | 0.0020 | -1.107 |
| 35.80 | 38.00 | 28 | 117 | 37.6% | 0.32 | 0.0019 | -1.041 | 1,780 | 135.50 | 142.00 | 23 | 97 | 37.8% | -0.69 | 0.0020 | -1.060 |
| 30.60 | 33.00 | 33 | 355 | 37.8% | 0.29 | 0.0018 | -0.988 | 1,800 | 151.10 | 157.90 | 8 | 94 | 38.4% | -0.72 | 0.0019 | -1.007 |
| 26.20 | 28.00 | 9 | 103 | 37.7% | 0.26 | 0.0017 | -0.930 | 1,820 | 164.30 | 174.50 | 10 | 78 | 38.1% | -0.76 | 0.0018 | -0.947 |
| 22.20 | 23.30 | 5 | 391 | 37.5% | 0.23 | 0.0016 | -0.869 | 1,840 | 179.20 | 191.70 | 41 | 38.1% | -0.79 | 0.0017 | -0.884 | |
| 18.70 | 20.50 | 26 | 228 | 37.8% | 0.20 | 0.0015 | -0.807 | 1,860 | 197.00 | 209.20 | 34 | 38.9% | -0.82 | 0.0015 | -0.818 | |
| 15.80 | 17.50 | 19 | 223 | 38.0% | 0.17 | 0.0014 | -0.744 | 1,880 | 216.40 | 226.80 | 2 | 57 | 40.2% | -0.84 | 0.0014 | -0.751 |
| 13.20 | 15.00 | 9 | 1,083 | 38.1% | 0.15 | 0.0012 | -0.683 | 1,900 | 232.60 | 244.50 | 1 | 102 | 39.9% | -0.86 | 0.0013 | -0.684 |
| 11.10 | 12.80 | 17 | 268 | 38.3% | 0.13 | 0.0011 | -0.624 | 1,920 | 250.60 | 262.70 | 65 | 40.3% | -0.88 | 0.0012 | -0.617 | |
| 9.30 | 11.10 | 8 | 415 | 38.5% | 0.12 | 0.0010 | -0.568 | 1,940 | 267.10 | 281.00 | 18 | 39.6% | -0.90 | 0.0010 | -0.554 | |
| 7.80 | 9.50 | 11 | 330 | 38.7% | 0.10 | 0.0009 | -0.516 | 1,960 | 285.70 | 301.00 | 27 | 40.8% | -0.92 | 0.0009 | -0.492 | |
| 6.70 | 8.40 | 23 | 121 | 39.2% | 0.09 | 0.0008 | -0.468 | 1,980 | 304.30 | 319.10 | 17 | 40.5% | -0.93 | 0.0008 | -0.435 | |
| 5.70 | 7.00 | 31 | 642 | 39.4% | 0.08 | 0.0007 | -0.424 | 2,000 | 323.20 | 338.50 | 16 | 41.0% | -0.94 | 0.0007 | -0.380 | |
| 4.60 | 6.10 | 9 | 198 | 39.6% | 0.07 | 0.0006 | -0.384 | 2,020 | 342.30 | 357.20 | 24 | 40.8% | -0.95 | 0.0006 | -0.331 | |
| 3.90 | 5.20 | 6 | 70 | 39.8% | 0.06 | 0.0006 | -0.347 | 2,040 | 361.70 | 376.50 | 21 | 41.0% | -0.96 | 0.0006 | -0.285 | |
| 3.30 | 4.80 | 2 | 68 | 40.4% | 0.05 | 0.0005 | -0.315 | 2,060 | 381.40 | 395.50 | 14 | 41.0% | -0.96 | 0.0005 | -0.244 | |
| 2.75 | 4.00 | 181 | 40.5% | 0.04 | 0.0005 | -0.286 | 2,080 | 401.70 | 415.40 | 4 | 1 | 43.1% | -0.97 | 0.0004 | -0.207 | |
| 2.50 | 3.20 | 1 | 238 | 40.7% | 0.04 | 0.0004 | -0.260 | 2,100 | 421.00 | 434.90 | 10 | 3 | 42.9% | -0.98 | 0.0004 | -0.174 |
| 2.00 | 3.10 | 1 | 23 | 41.3% | 0.03 | 0.0004 | -0.236 | 2,120 | 441.20 | 454.60 | 1 | 44.3% | -0.98 | 0.0003 | -0.144 | |
| 1.80 | 3.20 | 53 | 42.5% | 0.03 | 0.0003 | -0.216 | 2,140 | 460.80 | 475.40 | 2 | 46.3% | -0.98 | 0.0003 | -0.118 | ||
| 1.40 | 2.00 | 4 | 46 | 41.3% | 0.03 | 0.0003 | -0.198 | 2,160 | 480.00 | 495.10 | 9 | 46.0% | -0.99 | 0.0002 | -0.095 | |
| 1.25 | 2.50 | 298 | 43.2% | 0.02 | 0.0003 | -0.181 | 2,180 | 499.80 | 515.10 | 7 | 47.0% | -0.99 | 0.0002 | -0.074 | ||
| 1.20 | 2.25 | 8 | 256 | 43.9% | 0.02 | 0.0002 | -0.167 | 2,200 | 519.80 | 535.50 | 1 | 49.2% | -0.99 | 0.0002 | -0.063 | |
| 1.00 | 2.35 | 91 | 44.9% | 0.02 | 0.0002 | -0.154 | 2,220 | 539.90 | 555.60 | 50.9% | -0.99 | 0.0002 | -0.060 | |||
| 0.7500 | 2.15 | 29 | 45.2% | 0.02 | 0.0002 | -0.142 | 2,240 | 560.00 | 574.80 | 50.9% | -0.99 | 0.0002 | -0.057 | |||
| 0.7000 | 1.40 | 23 | 168 | 44.3% | 0.02 | 0.0002 | -0.132 | 2,260 | 579.70 | 595.50 | 53.1% | -0.99 | 0.0001 | -0.062 | ||
| 0.5000 | 1.85 | 54 | 46.1% | 0.01 | 0.0002 | -0.123 | 2,280 | 600.00 | 615.50 | 55.0% | -1.00 | 0.0001 | -0.088 | |||
| 0.4500 | 1.70 | 1 | 238 | 46.7% | 0.01 | 0.0001 | -0.114 | 2,300 | 619.90 | 635.50 | 56.1% | -1.00 | 0.0001 | -0.110 | ||
| 0.4500 | 1.55 | 34 | 47.3% | 0.01 | 0.0001 | -0.107 | 2,320 | 640.00 | 655.50 | 57.6% | -1.00 | 0.0001 | -0.131 | |||
| 0.3000 | 1.50 | 12 | 47.8% | 0.01 | 0.0001 | -0.100 | 2,340 | 660.00 | 675.50 | 58.9% | -1.00 | 0.0001 | -0.150 | |||
| 0.2500 | 1.35 | 59 | 48.1% | 0.01 | 0.0001 | -0.094 | 2,360 | 679.90 | 695.30 | 60.0% | -1.00 | 0.0000 | -0.177 | |||
| 0.3000 | 1.00 | 1 | 120 | 47.9% | 0.01 | 0.0001 | -0.088 | 2,380 | 699.80 | 715.50 | 61.1% | -1.00 | 0.0000 | -0.195 | ||
| 0.2000 | 1.15 | 259 | 49.1% | 0.01 | 0.0001 | -0.083 | 2,400 | 719.80 | 735.50 | 62.3% | -1.00 | 0.0000 | -0.204 | |||
| 0.1500 | 1.10 | 37 | 49.7% | 0.01 | 0.0001 | -0.079 | 2,420 | 739.60 | 755.50 | 63.1% | -1.00 | 0.0000 | -0.213 | |||
| 0.1000 | 1.05 | 49 | 50.2% | 0.01 | 0.0001 | -0.075 | 2,440 | 760.00 | 775.50 | 65.2% | -1.00 | 0.0000 | -0.219 | |||
| 0.1000 | 1.00 | 1 | 51 | 50.9% | 0.01 | 0.0001 | -0.071 | 2,460 | 779.70 | 795.50 | 65.8% | -1.00 | 0.0000 | -0.219 | ||
| 0.1000 | 0.9500 | 70 | 51.5% | 0.01 | 0.0001 | -0.067 | 2,480 | 799.80 | 815.50 | 67.2% | -1.00 | 0.0000 | -0.219 | |||
| 0.1000 | 0.9000 | 130 | 52.2% | 0.01 | 0.0001 | -0.064 | 2,500 | 819.60 | 835.50 | 68.0% | -1.00 | 0.0000 | -0.219 | |||
أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.
ابتسامة التقلب — Nov 20, 2026
صفحة التقلب →التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.
callsputs