AZO سلسلة الخيارات AutoZone, Inc.
Cboe delayed options data · اعتباراً من 00:33 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 ±5.4% (2,777.07–3,091.97) · التقلب الضمني عند السعر الحالي 32.0% · P/C open interest 0.69
| 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 | |
| 1,401 | 1,435 | 1.00 | 0.0000 | 0.000 | 1,520 | 0 | 0.1000 | 3 | 29 | 91.2% | -0.00 | 0.0000 | -0.008 | |||
| 1,381 | 1,415 | 90.9% | 1.00 | 0.0000 | 0.000 | 1,540 | 0 | 0.0500 | 3 | 38 | 89.4% | -0.00 | 0.0000 | -0.009 | ||
| 1,361 | 1,396 | 112.8% | 1.00 | 0.0000 | 0.000 | 1,560 | 0 | 0.1000 | 19 | 92.0% | -0.00 | 0.0000 | -0.009 | |||
| 1,341 | 1,373 | 2 | 1.00 | 0.0000 | 0.000 | 1,580 | 0 | 0.1000 | 13 | 90.3% | -0.00 | 0.0000 | -0.010 | |||
| 1,321 | 1,356 | 107.8% | 1.00 | 0.0000 | 0.000 | 1,600 | 0 | 0.1000 | 10 | 88.6% | -0.00 | 0.0000 | -0.010 | |||
| 1,302 | 1,333 | 1 | 1.00 | 0.0000 | 0.000 | 1,620 | 0 | 0.1000 | 11 | 86.8% | -0.00 | 0.0000 | -0.011 | |||
| 1,281 | 1,315 | 1.00 | 0.0000 | 0.000 | 1,640 | 0 | 0.1000 | 9 | 85.1% | -0.00 | 0.0000 | -0.012 | ||||
| 1,261 | 1,295 | 89.5% | 1.00 | 0.0000 | 0.000 | 1,660 | 0 | 0.1000 | 5 | 83.5% | -0.00 | 0.0000 | -0.013 | |||
| 1,241 | 1,275 | 88.1% | 1.00 | 0.0000 | 0.000 | 1,680 | 0 | 0.1000 | 2 | 81.8% | -0.00 | 0.0000 | -0.013 | |||
| 1,221 | 1,255 | 1.00 | 0.0000 | 0.000 | 1,700 | 0 | 0.1000 | 1 | 80.2% | -0.00 | 0.0000 | -0.015 | ||||
| 1,201 | 1,234 | 2 | 1.00 | 0.0000 | 0.000 | 1,720 | 0 | 0.1000 | 1 | 78.5% | -0.00 | 0.0000 | -0.016 | |||
| 1,181 | 1,216 | 90.6% | 1.00 | 0.0000 | 0.000 | 1,740 | 0 | 0.1000 | 76.9% | -0.00 | 0.0000 | -0.017 | ||||
| 1,161 | 1,196 | 89.0% | 1.00 | 0.0000 | 0.000 | 1,760 | 0 | 0.1000 | 75.3% | -0.00 | 0.0000 | -0.018 | ||||
| 1,141 | 1,176 | 86.1% | 1.00 | 0.0000 | 0.000 | 1,780 | 0 | 0.1000 | 12 | 73.8% | -0.00 | 0.0000 | -0.019 | |||
| 1,121 | 1,156 | 84.5% | 1.00 | 0.0000 | 0.000 | 1,800 | 0 | 0.1000 | 1 | 72.2% | -0.00 | 0.0000 | -0.021 | |||
| 1,101 | 1,136 | 81.6% | 1.00 | 0.0000 | 0.000 | 1,820 | 0 | 0.1000 | 5 | 70.7% | -0.00 | 0.0000 | -0.022 | |||
| 1,081 | 1,116 | 4 | 80.0% | 1.00 | 0.0000 | 0.000 | 1,840 | 0 | 0.1000 | 17 | 69.2% | -0.00 | 0.0000 | -0.024 | ||
| 1,061 | 1,096 | 3 | 77.1% | 1.00 | 0.0000 | 0.000 | 1,860 | 0 | 0.1000 | 3 | 67.7% | -0.00 | 0.0000 | -0.026 | ||
| 1,041 | 1,076 | 3 | 69.8% | 1.00 | 0.0000 | 0.000 | 1,880 | 0 | 0.1000 | 5 | 66.2% | -0.00 | 0.0000 | -0.028 | ||
| 1,021 | 1,056 | 2 | 72.7% | 1.00 | 0.0000 | 0.000 | 1,900 | 0 | 0.1000 | 1 | 8 | 64.7% | -0.00 | 0.0000 | -0.030 | |
| 1,002 | 1,036 | 2 | 67.4% | 1.00 | 0.0000 | 0.000 | 1,920 | 0 | 0.1500 | 6 | 63.2% | -0.00 | 0.0000 | -0.033 | ||
| 981.50 | 1,016 | 1 | 68.2% | 1.00 | 0.0000 | 0.000 | 1,940 | 0 | 0.1000 | 1 | 8 | 61.8% | -0.00 | 0.0000 | -0.036 | |
| 962.60 | 993.30 | 4 | 1.00 | 0.0000 | 0.000 | 1,960 | 0 | 0.1000 | 3 | 60.4% | -0.00 | 0.0000 | -0.039 | |||
| 942.70 | 973.40 | 6 | 1.00 | 0.0000 | 0.000 | 1,980 | 0 | 0.1000 | 1 | 2 | 58.9% | -0.00 | 0.0000 | -0.042 | ||
| 922.70 | 953.40 | 5 | 1.00 | 0.0000 | 0.000 | 2,000 | 0 | 0.1000 | 8 | 57.5% | -0.00 | 0.0000 | -0.046 | |||
| 901.70 | 936.00 | 3 | 59.1% | 1.00 | 0.0000 | 0.000 | 2,020 | 0 | 0.1000 | 4 | 56.1% | -0.00 | 0.0000 | -0.050 | ||
| 882.90 | 913.60 | 5 | 1.00 | 0.0000 | 0.000 | 2,040 | 0 | 0.1000 | 2 | 54.8% | -0.00 | 0.0000 | -0.054 | |||
| 862.90 | 893.60 | 6 | 1.00 | 0.0000 | 0.000 | 2,060 | 0 | 0.1000 | 8 | 4 | 53.4% | -0.00 | 0.0000 | -0.059 | ||
| 844.00 | 873.70 | 2 | 1.00 | 0.0000 | 0.000 | 2,080 | 0 | 0.1000 | 1 | 52.0% | -0.00 | 0.0000 | -0.065 | |||
| 824.00 | 853.80 | 9 | 1.00 | 0.0000 | 0.000 | 2,100 | 0 | 0.1000 | 5 | 50.7% | -0.00 | 0.0000 | -0.070 | |||
| 806.10 | 833.80 | 6 | 65.8% | 1.00 | 0.0000 | 0.000 | 2,120 | 0 | 0.1000 | 13 | 13 | 49.3% | -0.00 | 0.0000 | -0.077 | |
| 786.10 | 813.90 | 5 | 64.1% | 1.00 | 0.0000 | 0.000 | 2,140 | 0.0500 | 1.00 | 1 | 6 | 59.6% | -0.00 | 0.0000 | -0.084 | |
| 764.00 | 793.00 | 3 | 1.00 | 0.0000 | -0.001 | 2,160 | 0.0500 | 17.60 | 6 | 87.8% | -0.00 | 0.0000 | -0.092 | |||
| 742.30 | 776.70 | 7 | 54.8% | 1.00 | 0.0000 | -0.012 | 2,180 | 0.0500 | 17.60 | 8 | 85.6% | -0.00 | 0.0000 | -0.101 | ||
| 722.30 | 756.50 | 4 | 50.9% | 1.00 | 0.0000 | -0.024 | 2,200 | 0.0500 | 17.70 | 25 | 83.5% | -0.00 | 0.0000 | -0.111 | ||
| 702.40 | 738.10 | 2 | 58.0% | 1.00 | 0.0000 | -0.037 | 2,220 | 0.0500 | 17.70 | 10 | 81.3% | -0.00 | 0.0000 | -0.121 | ||
| 681.60 | 716.70 | 7 | 0.99 | 0.0000 | -0.052 | 2,240 | 0.0500 | 17.80 | 4 | 79.2% | -0.01 | 0.0000 | -0.134 | |||
| 662.60 | 696.80 | 5 | 49.1% | 0.99 | 0.0000 | -0.067 | 2,260 | 0.0500 | 17.90 | 1 | 77.2% | -0.01 | 0.0000 | -0.147 | ||
| 642.70 | 677.00 | 48.9% | 0.99 | 0.0001 | -0.084 | 2,280 | 0.0500 | 17.90 | 2 | 75.0% | -0.01 | 0.0001 | -0.162 | |||
| 622.80 | 656.70 | 4 | 45.7% | 0.99 | 0.0001 | -0.103 | 2,300 | 0.0500 | 18.00 | 4 | 73.0% | -0.01 | 0.0001 | -0.178 | ||
| 602.90 | 636.90 | 2 | 45.5% | 0.99 | 0.0001 | -0.124 | 2,320 | 0.0500 | 9.30 | 4 | 62.5% | -0.01 | 0.0001 | -0.197 | ||
| 583.10 | 618.60 | 6 | 50.1% | 0.99 | 0.0001 | -0.146 | 2,340 | 0.0500 | 18.20 | 1 | 69.0% | -0.01 | 0.0001 | -0.217 | ||
| 564.10 | 595.00 | 5 | 34.6% | 0.99 | 0.0001 | -0.172 | 2,360 | 0.0500 | 18.30 | 4 | 67.0% | -0.01 | 0.0001 | -0.240 | ||
| 544.20 | 575.10 | 2 | 35.4% | 0.99 | 0.0001 | -0.199 | 2,380 | 0.9500 | 1.25 | 190 | 5 | 45.3% | -0.01 | 0.0001 | -0.265 | |
| 524.40 | 555.30 | 4 | 37.1% | 0.99 | 0.0001 | -0.230 | 2,400 | 0.0500 | 8.00 | 3 | 23 | 53.4% | -0.01 | 0.0001 | -0.294 | |
| 504.60 | 535.50 | 2 | 37.5% | 0.98 | 0.0001 | -0.263 | 2,420 | 0.0500 | 18.70 | 1 | 61.0% | -0.02 | 0.0001 | -0.326 | ||
| 483.70 | 519.60 | 4 | 44.2% | 0.98 | 0.0002 | -0.300 | 2,440 | 0.0500 | 18.90 | 15 | 59.1% | -0.02 | 0.0002 | -0.360 | ||
| 464.00 | 499.90 | 2 | 43.4% | 0.98 | 0.0002 | -0.342 | 2,460 | 0.0500 | 19.10 | 5 | 57.1% | -0.02 | 0.0002 | -0.400 | ||
| 445.30 | 475.80 | 19 | 35.9% | 0.98 | 0.0002 | -0.387 | 2,480 | 0.0500 | 19.40 | 7 | 55.3% | -0.02 | 0.0002 | -0.443 | ||
| 428.40 | 453.10 | 1 | 11 | 35.2% | 0.97 | 0.0002 | -0.437 | 2,500 | 0.1500 | 2.30 | 4 | 39 | 36.5% | -0.03 | 0.0003 | -0.491 |
| 405.90 | 436.50 | 55 | 35.5% | 0.97 | 0.0003 | -0.493 | 2,520 | 0.0500 | 20.00 | 2 | 51.5% | -0.03 | 0.0003 | -0.545 | ||
| 389.40 | 417.00 | 39.3% | 0.96 | 0.0003 | -0.554 | 2,540 | 0.0500 | 20.00 | 1 | 6 | 49.5% | -0.04 | 0.0003 | -0.604 | ||
| 376.00 | 407.20 | 13 | 34.3% | 0.96 | 0.0004 | -0.587 | 2,550 | 0.0500 | 20.00 | 1 | 5 | 48.4% | -0.04 | 0.0004 | -0.636 | |
| 368.00 | 397.50 | 36.4% | 0.96 | 0.0004 | -0.622 | 2,560 | 0.0500 | 20.00 | 4 | 47.4% | -0.04 | 0.0004 | -0.670 | |||
| 348.00 | 378.60 | 35.8% | 0.95 | 0.0004 | -0.696 | 2,580 | 0.3000 | 20.00 | 62 | 45.5% | -0.05 | 0.0004 | -0.742 | |||
| 331.10 | 359.40 | 3 | 37.3% | 0.94 | 0.0005 | -0.776 | 2,600 | 0.0500 | 19.90 | 2 | 65 | 43.2% | -0.06 | 0.0005 | -0.821 | |
| 312.20 | 340.00 | 1 | 36.5% | 0.93 | 0.0006 | -0.865 | 2,620 | 1.50 | 20.00 | 14 | 41.9% | -0.07 | 0.0006 | -0.908 | ||
| 289.30 | 325.00 | 35.8% | 0.92 | 0.0006 | -0.960 | 2,640 | 0.0500 | 20.00 | 9 | 39.1% | -0.08 | 0.0006 | -1.002 | |||
| 280.10 | 314.80 | 35.2% | 0.92 | 0.0007 | -1.011 | 2,650 | 0.0500 | 20.00 | 29 | 38.1% | -0.08 | 0.0007 | -1.052 | |||
| 272.00 | 302.90 | 34.2% | 0.91 | 0.0007 | -1.063 | 2,660 | 0.9500 | 20.00 | 7 | 37.5% | -0.09 | 0.0007 | -1.104 | |||
| 253.30 | 284.00 | 33.5% | 0.90 | 0.0008 | -1.174 | 2,680 | 5.70 | 18.90 | 1 | 16 | 37.0% | -0.10 | 0.0008 | -1.213 | ||
| 237.60 | 266.50 | 5 | 34.5% | 0.88 | 0.0009 | -1.291 | 2,700 | 8.80 | 11.90 | 12 | 90 | 33.2% | -0.12 | 0.0009 | -1.329 | |
| 227.30 | 248.00 | 6 | 36.6% | 0.86 | 0.0010 | -1.413 | 2,720 | 9.90 | 17.40 | 1 | 15 | 33.8% | -0.14 | 0.0010 | -1.450 | |
| 203.30 | 230.00 | 33.5% | 0.84 | 0.0011 | -1.541 | 2,740 | 11.50 | 24.20 | 2 | 14 | 34.5% | -0.16 | 0.0011 | -1.577 | ||
| 195.10 | 218.30 | 3 | 32.4% | 0.83 | 0.0012 | -1.605 | 2,750 | 8.80 | 25.60 | 11 | 34 | 30.9% | -0.17 | 0.0012 | -1.642 | |
| 186.60 | 214.60 | 33.7% | 0.82 | 0.0012 | -1.670 | 2,760 | 10.30 | 29.70 | 1 | 16 | 33.5% | -0.18 | 0.0013 | -1.706 | ||
| 169.70 | 198.00 | 33.2% | 0.80 | 0.0014 | -1.800 | 2,780 | 13.60 | 33.00 | 1 | 20 | 33.0% | -0.20 | 0.0014 | -1.835 | ||
| 153.50 | 178.30 | 4 | 3 | 31.7% | 0.77 | 0.0015 | -1.928 | 2,800 | 23.40 | 36.70 | 4 | 146 | 34.1% | -0.23 | 0.0015 | -1.962 |
| 139.30 | 166.50 | 2 | 32.6% | 0.74 | 0.0016 | -2.050 | 2,820 | 25.00 | 41.10 | 28 | 32.8% | -0.26 | 0.0016 | -2.083 | ||
| 124.40 | 151.90 | 1 | 32.3% | 0.71 | 0.0017 | -2.162 | 2,840 | 29.60 | 46.40 | 71 | 32.3% | -0.30 | 0.0017 | -2.196 | ||
| 117.60 | 145.00 | 4 | 13 | 32.2% | 0.69 | 0.0018 | -2.214 | 2,850 | 30.60 | 49.30 | 21 | 89 | 31.7% | -0.31 | 0.0018 | -2.248 |
| 111.60 | 138.30 | 5 | 32.3% | 0.67 | 0.0018 | -2.262 | 2,860 | 37.70 | 52.50 | 6 | 42 | 32.5% | -0.33 | 0.0018 | -2.295 | |
| 108.00 | 119.60 | 6 | 32.9% | 0.63 | 0.0019 | -2.345 | 2,880 | 45.80 | 59.70 | 36 | 51 | 32.5% | -0.37 | 0.0019 | -2.379 | |
| 90.70 | 107.30 | 4 | 6 | 30.1% | 0.60 | 0.0020 | -2.410 | 2,900 | 53.40 | 65.10 | 26 | 128 | 31.8% | -0.41 | 0.0020 | -2.443 |
| 82.00 | 94.90 | 1 | 3 | 31.8% | 0.56 | 0.0020 | -2.454 | 2,920 | 60.90 | 77.00 | 2 | 10 | 32.0% | -0.45 | 0.0020 | -2.487 |
| 69.60 | 87.30 | 4 | 10 | 31.8% | 0.52 | 0.0020 | -2.474 | 2,940 | 71.10 | 86.90 | 2 | 7 | 32.1% | -0.49 | 0.0020 | -2.507 |
| 64.70 | 81.20 | 6 | 19 | 31.5% | 0.50 | 0.0020 | -2.476 | 2,950 | 74.90 | 91.20 | 13 | 73 | 31.6% | -0.51 | 0.0020 | -2.509 |
| 60.10 | 77.20 | 2 | 20 | 31.6% | 0.48 | 0.0020 | -2.472 | 2,960 | 79.70 | 97.40 | 61 | 31.6% | -0.53 | 0.0020 | -2.505 | |
| 51.90 | 68.20 | 1 | 10 | 31.6% | 0.44 | 0.0020 | -2.447 | 2,980 | 91.90 | 108.70 | 22 | 31.7% | -0.57 | 0.0020 | -2.480 | |
| 43.20 | 59.60 | 17 | 102 | 31.2% | 0.40 | 0.0020 | -2.401 | 3,000 | 103.50 | 122.90 | 1 | 90 | 31.9% | -0.61 | 0.0020 | -2.433 |
| 35.90 | 53.60 | 3 | 8 | 31.4% | 0.36 | 0.0019 | -2.337 | 3,020 | 114.60 | 139.50 | 35 | 32.3% | -0.65 | 0.0019 | -2.369 | |
| 29.60 | 48.20 | 2 | 17 | 31.6% | 0.33 | 0.0018 | -2.256 | 3,040 | 124.30 | 153.30 | 30 | 31.3% | -0.68 | 0.0018 | -2.287 | |
| 26.80 | 45.50 | 4 | 51 | 31.6% | 0.31 | 0.0018 | -2.211 | 3,050 | 132.00 | 160.50 | 43 | 31.4% | -0.70 | 0.0018 | -2.241 | |
| 24.20 | 43.00 | 15 | 31.7% | 0.29 | 0.0017 | -2.163 | 3,060 | 140.00 | 168.00 | 32 | 31.6% | -0.72 | 0.0017 | -2.192 | ||
| 20.10 | 38.60 | 6 | 32.1% | 0.26 | 0.0016 | -2.059 | 3,080 | 154.90 | 183.50 | 18 | 31.6% | -0.75 | 0.0016 | -2.086 | ||
| 19.50 | 29.20 | 3 | 66 | 31.7% | 0.23 | 0.0015 | -1.948 | 3,100 | 175.00 | 199.70 | 88 | 32.9% | -0.77 | 0.0015 | -1.972 | |
| 14.90 | 31.60 | 1 | 20 | 33.3% | 0.21 | 0.0014 | -1.834 | 3,120 | 188.20 | 215.80 | 8 | 32.0% | -0.80 | 0.0014 | -1.854 | |
| 13.00 | 28.90 | 16 | 34.1% | 0.19 | 0.0013 | -1.718 | 3,140 | 204.30 | 235.90 | 9 | 32.9% | -0.82 | 0.0013 | -1.733 | ||
| 11.30 | 26.00 | 48 | 42 | 33.6% | 0.18 | 0.0012 | -1.659 | 3,150 | 213.10 | 241.90 | 13 | 32.1% | -0.84 | 0.0013 | -1.673 | |
| 7.00 | 26.40 | 9 | 33.3% | 0.17 | 0.0012 | -1.602 | 3,160 | 221.90 | 253.90 | 3 | 33.3% | -0.85 | 0.0012 | -1.614 | ||
| 4.80 | 24.30 | 11 | 33.7% | 0.15 | 0.0011 | -1.488 | 3,180 | 240.00 | 268.40 | 1 | 32.4% | -0.86 | 0.0011 | -1.496 | ||
| 9.20 | 18.00 | 9 | 55 | 34.8% | 0.13 | 0.0010 | -1.378 | 3,200 | 258.20 | 289.40 | 40 | 33.8% | -0.88 | 0.0010 | -1.384 | |
| 1.40 | 20.50 | 4 | 12 | 34.4% | 0.12 | 0.0009 | -1.272 | 3,220 | 276.80 | 307.90 | 1 | 34.1% | -0.90 | 0.0010 | -1.287 | |
| 1.00 | 16.00 | 3 | 14 | 33.8% | 0.10 | 0.0008 | -1.171 | 3,240 | 296.00 | 326.70 | 34.8% | -0.91 | 0.0009 | -1.192 | ||
| 0.1000 | 20.00 | 37 | 36.1% | 0.10 | 0.0008 | -1.123 | 3,250 | 305.20 | 336.10 | 6 | 34.7% | -0.92 | 0.0008 | -1.147 | ||
| 0.0500 | 20.00 | 6 | 36.8% | 0.09 | 0.0007 | -1.076 | 3,260 | 312.60 | 346.70 | 34.3% | -0.92 | 0.0008 | -1.121 | |||
| 0.0500 | 20.00 | 55 | 38.4% | 0.08 | 0.0007 | -0.987 | 3,280 | 334.00 | 364.90 | 35.5% | -0.94 | 0.0007 | -1.069 | |||
| 3.30 | 8.00 | 9 | 364 | 35.0% | 0.07 | 0.0006 | -0.904 | 3,300 | 357.20 | 384.00 | 53 | 38.5% | -0.95 | 0.0007 | -1.014 | |
| 0.0500 | 20.00 | 3 | 41.5% | 0.06 | 0.0005 | -0.827 | 3,320 | 372.90 | 403.80 | 36.7% | -0.95 | 0.0006 | -0.945 | |||
| 0 | 20.00 | 1 | 4 | 43.0% | 0.06 | 0.0005 | -0.755 | 3,340 | 397.30 | 419.90 | 1 | 38.6% | -0.96 | 0.0006 | -0.874 | |
| 2.90 | 20.00 | 5 | 49 | 45.2% | 0.05 | 0.0005 | -0.721 | 3,350 | 402.40 | 433.10 | 9 | 37.6% | -0.97 | 0.0006 | -0.841 | |
| 0.0500 | 16.10 | 3 | 42.4% | 0.05 | 0.0004 | -0.689 | 3,360 | 414.70 | 443.00 | 40.4% | -0.97 | 0.0005 | -0.824 | |||
| 0.0500 | 20.00 | 6 | 9 | 45.3% | 0.05 | 0.0004 | -0.658 | 3,370 | 422.10 | 452.00 | 2 | 37.1% | -0.97 | 0.0005 | -0.805 | |
| 0.0500 | 20.00 | 3 | 46.0% | 0.04 | 0.0004 | -0.628 | 3,380 | 432.00 | 462.70 | 3 | 38.7% | -0.98 | 0.0005 | -0.745 | ||
| 0.0500 | 8.80 | 1 | 5 | 39.3% | 0.04 | 0.0004 | -0.600 | 3,390 | 441.80 | 472.00 | 9 | 37.8% | -0.98 | 0.0004 | -0.688 | |
| 2.00 | 10.80 | 72 | 38.3% | 0.04 | 0.0004 | -0.572 | 3,400 | 452.00 | 482.50 | 9 | 39.7% | -0.98 | 0.0004 | -0.634 | ||
| 0.0500 | 20.00 | 3 | 48.2% | 0.04 | 0.0003 | -0.546 | 3,410 | 457.80 | 493.50 | 2 | -0.98 | 0.0004 | -0.584 | |||
| 0.0500 | 20.00 | 3 | 48.9% | 0.03 | 0.0003 | -0.521 | 3,420 | 471.30 | 503.40 | 2 | 41.3% | -0.99 | 0.0004 | -0.537 | ||
| 0.0500 | 20.00 | 3 | 49.6% | 0.03 | 0.0003 | -0.497 | 3,430 | 477.60 | 513.30 | 1 | -0.99 | 0.0003 | -0.531 | |||
| 0.0500 | 20.00 | 15 | 50.3% | 0.03 | 0.0003 | -0.475 | 3,440 | 488.50 | 523.30 | 7 | -0.99 | 0.0003 | -0.522 | |||
| 0.0500 | 19.90 | 44 | 50.9% | 0.03 | 0.0003 | -0.453 | 3,450 | 499.10 | 533.20 | 6 | -0.99 | 0.0002 | -0.494 | |||
| 0.0500 | 19.80 | 7 | 51.6% | 0.03 | 0.0002 | -0.432 | 3,460 | 509.10 | 543.20 | 1 | -0.99 | 0.0002 | -0.467 | |||
| 0.0500 | 19.70 | 1 | 52.2% | 0.03 | 0.0002 | -0.412 | 3,470 | 518.30 | 553.10 | 1 | -0.99 | 0.0002 | -0.442 | |||
| 0.0500 | 6.80 | 2 | 43.0% | 0.02 | 0.0002 | -0.393 | 3,480 | 531.40 | 562.60 | 43.8% | -1.00 | 0.0002 | -0.418 | |||
| 0.0500 | 19.50 | 2 | 4 | 53.5% | 0.02 | 0.0002 | -0.375 | 3,490 | 541.40 | 572.00 | 1 | 2 | 43.1% | -1.00 | 0.0001 | -0.396 |
| 1.50 | 7.30 | 7 | 67 | 46.2% | 0.02 | 0.0002 | -0.358 | 3,500 | 551.00 | 583.10 | 45.2% | -1.00 | 0.0001 | -0.384 | ||
| 0.0500 | 19.30 | 2 | 54.7% | 0.02 | 0.0002 | -0.342 | 3,510 | 562.60 | 592.00 | 46.7% | -1.00 | 0.0001 | -0.384 | |||
| 0.0500 | 19.20 | 3 | 55.3% | 0.02 | 0.0002 | -0.326 | 3,520 | 568.30 | 603.10 | -1.00 | 0.0001 | -0.384 | ||||
| 0.0500 | 19.10 | 4 | 55.9% | 0.02 | 0.0002 | -0.311 | 3,530 | 579.10 | 613.10 | -1.00 | 0.0000 | -0.384 | ||||
| 0.0500 | 19.10 | 3 | 56.6% | 0.02 | 0.0002 | -0.296 | 3,540 | 589.00 | 623.10 | 1 | -1.00 | 0.0000 | -0.384 | |||
| 0.0500 | 19.00 | 22 | 57.2% | 0.02 | 0.0002 | -0.283 | 3,550 | 598.30 | 633.10 | -1.00 | 0.0000 | -0.384 | ||||
| 0.0500 | 19.00 | 1 | 57.8% | 0.01 | 0.0001 | -0.270 | 3,560 | 609.10 | 643.10 | -1.00 | 0.0000 | -0.384 | ||||
| 0.0500 | 18.90 | 1 | 58.4% | 0.01 | 0.0001 | -0.258 | 3,570 | 619.00 | 653.10 | -1.00 | 0.0000 | -0.384 | ||||
| 0.0500 | 18.80 | 2 | 59.0% | 0.01 | 0.0001 | -0.246 | 3,580 | 629.10 | 663.10 | -1.00 | 0.0000 | -0.384 | ||||
| 0.0500 | 18.80 | 10 | 59.6% | 0.01 | 0.0001 | -0.234 | 3,590 | 641.40 | 672.00 | 48.9% | -1.00 | 0.0000 | -0.384 | |||
| 0.0500 | 5.00 | 1 | 164 | 47.6% | 0.01 | 0.0001 | -0.224 | 3,600 | 651.40 | 682.10 | 49.7% | -1.00 | 0.0000 | -0.384 | ||
| 0.0500 | 18.60 | 60.8% | 0.01 | 0.0001 | -0.213 | 3,610 | 661.40 | 692.00 | 50.0% | -1.00 | 0.0000 | -0.384 | ||||
| 0.0500 | 18.60 | 7 | 61.4% | 0.01 | 0.0001 | -0.203 | 3,620 | 668.30 | 703.10 | -1.00 | 0.0000 | -0.384 | ||||
| 0 | 18.50 | 3 | 62.0% | 0.01 | 0.0001 | -0.194 | 3,630 | 678.30 | 713.10 | -1.00 | 0.0000 | -0.384 | ||||
| 0.0500 | 18.40 | 81 | 63.2% | 0.01 | 0.0001 | -0.177 | 3,650 | 698.30 | 733.10 | -1.00 | 0.0000 | -0.384 | ||||
| 0.0500 | 18.20 | 63 | 66.1% | 0.01 | 0.0001 | -0.141 | 3,700 | 750.40 | 782.90 | 54.6% | -1.00 | 0.0000 | -0.384 | |||
| 0.0500 | 18.10 | 10 | 69.0% | 0.01 | 0.0000 | -0.112 | 3,750 | 799.00 | 832.90 | -1.00 | 0.0000 | -0.384 | ||||
| 0.0500 | 17.90 | 43 | 71.8% | 0.00 | 0.0000 | -0.089 | 3,800 | 848.90 | 882.90 | -1.00 | 0.0000 | -0.384 | ||||
| 0.0500 | 17.80 | 7 | 74.5% | 0.00 | 0.0000 | -0.071 | 3,850 | 900.40 | 932.90 | 62.5% | -1.00 | 0.0000 | -0.384 | |||
| 0.0500 | 17.70 | 11 | 77.3% | 0.00 | 0.0000 | -0.057 | 3,900 | 950.40 | 982.90 | 65.0% | -1.00 | 0.0000 | -0.384 | |||
| 0.0500 | 17.60 | 79.9% | 0.00 | 0.0000 | -0.046 | 3,950 | 1,001 | 1,032 | 67.8% | -1.00 | 0.0000 | -0.384 | ||||
| 0.0500 | 17.60 | 2 | 27 | 82.6% | 0.00 | 0.0000 | -0.037 | 4,000 | 1,051 | 1,082 | 70.5% | -1.00 | 0.0000 | -0.384 | ||
| 0 | 0.1500 | 48.7% | 0.00 | 0.0000 | -0.030 | 4,050 | 1,101 | 1,132 | 72.6% | -1.00 | 0.0000 | -0.384 | ||||
| 0 | 0.1000 | 15 | 48.8% | 0.00 | 0.0000 | -0.024 | 4,100 | 1,151 | 1,182 | 75.3% | -1.00 | 0.0000 | -0.384 | |||
| 0 | 0.1000 | 1 | 50.5% | 0.00 | 0.0000 | -0.020 | 4,150 | 1,201 | 1,232 | 77.3% | -1.00 | 0.0000 | -0.384 | |||
| 0 | 0.1000 | 1 | 13 | 52.1% | 0.00 | 0.0000 | -0.016 | 4,200 | 1,251 | 1,282 | 79.9% | -1.00 | 0.0000 | -0.384 | ||
| 0 | 0.1000 | 1 | 8 | 55.2% | 0.00 | 0.0000 | -0.011 | 4,300 | 1,351 | 1,382 | 84.3% | -1.00 | 0.0000 | -0.384 | ||
| 0 | 0.3000 | 30 | 58.2% | 0.00 | 0.0000 | -0.007 | 4,400 | 1,451 | 1,482 | 88.7% | -1.00 | 0.0000 | -0.384 | |||
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 — Sep 18, 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