BLK سلسلة الخيارات BlackRock, Inc.
Cboe delayed options data · اعتباراً من 09:33 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 ±4.2% (1,065.79–1,158.19) · التقلب الضمني عند السعر الحالي 24.7% · P/C open interest 0.87
| 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 | |
| 544.00 | 552.30 | 147.5% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 10.00 | 10 | 176.1% | 0.00 | 0.0000 | -0.001 | |||
| 524.00 | 532.30 | 140.0% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 10.00 | 91 | 168.0% | 0.00 | 0.0000 | -0.001 | |||
| 504.00 | 513.00 | 1 | 140.9% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 10.00 | 149 | 160.2% | 0.00 | 0.0000 | -0.001 | ||
| 484.00 | 493.00 | 133.8% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 10.00 | 102 | 152.6% | -0.00 | 0.0000 | -0.001 | |||
| 464.00 | 472.80 | 1 | 126.9% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 7.30 | 44 | 145.3% | -0.00 | 0.0000 | -0.001 | ||
| 444.00 | 452.80 | 120.2% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 7.30 | 12 | 138.1% | -0.00 | 0.0000 | -0.002 | |||
| 424.00 | 432.80 | 113.6% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 7.30 | 43 | 131.2% | -0.00 | 0.0000 | -0.002 | |||
| 404.00 | 412.40 | 1 | 101.7% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 7.30 | 35 | 124.4% | -0.00 | 0.0000 | -0.003 | ||
| 384.00 | 392.40 | 95.7% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 7.30 | 3 | 117.8% | -0.00 | 0.0000 | -0.004 | |||
| 374.00 | 382.40 | 2 | 92.8% | 1.00 | 0.0000 | 0.000 | 730 | 0 | 7.30 | 4 | 114.5% | -0.00 | 0.0000 | -0.004 | ||
| 364.00 | 372.40 | 89.9% | 1.00 | 0.0000 | 0.000 | 740 | 0 | 7.30 | 8 | 111.3% | -0.00 | 0.0000 | -0.005 | |||
| 354.00 | 362.40 | 7 | 87.1% | 1.00 | 0.0000 | 0.000 | 750 | 0 | 7.30 | 11 | 108.1% | -0.00 | 0.0000 | -0.005 | ||
| 344.00 | 352.90 | 1 | 90.3% | 1.00 | 0.0000 | 0.000 | 760 | 0 | 7.30 | 6 | 105.0% | -0.00 | 0.0000 | -0.006 | ||
| 334.00 | 342.90 | 87.5% | 1.00 | 0.0000 | 0.000 | 770 | 0 | 7.30 | 128 | 101.9% | -0.00 | 0.0000 | -0.007 | |||
| 324.00 | 332.90 | 2 | 84.7% | 1.00 | 0.0000 | 0.000 | 780 | 0 | 7.30 | 4 | 98.8% | -0.00 | 0.0000 | -0.008 | ||
| 314.00 | 322.90 | 2 | 81.9% | 1.00 | 0.0000 | 0.000 | 790 | 0 | 7.30 | 13 | 95.8% | -0.00 | 0.0000 | -0.009 | ||
| 304.00 | 312.90 | 10 | 79.1% | 1.00 | 0.0000 | 0.000 | 800 | 0 | 7.30 | 74 | 92.8% | -0.00 | 0.0000 | -0.011 | ||
| 294.00 | 302.90 | 1 | 76.4% | 1.00 | 0.0000 | 0.000 | 810 | 0 | 7.30 | 11 | 89.8% | -0.00 | 0.0000 | -0.013 | ||
| 284.00 | 292.90 | 3 | 73.7% | 1.00 | 0.0000 | 0.000 | 820 | 0 | 7.30 | 25 | 86.8% | -0.00 | 0.0000 | -0.015 | ||
| 274.00 | 282.90 | 1 | 71.0% | 1.00 | 0.0000 | 0.000 | 830 | 0 | 7.30 | 10 | 83.9% | -0.00 | 0.0000 | -0.017 | ||
| 264.00 | 272.90 | 1 | 68.4% | 1.00 | 0.0000 | 0.000 | 840 | 0 | 7.30 | 12 | 81.0% | -0.00 | 0.0001 | -0.019 | ||
| 254.00 | 262.90 | 6 | 65.8% | 1.00 | 0.0000 | 0.000 | 850 | 0 | 1.85 | 33 | 47.6% | -0.00 | 0.0001 | -0.022 | ||
| 244.00 | 252.50 | 59.2% | 1.00 | 0.0000 | 0.000 | 860 | 0 | 7.30 | 23 | 75.2% | -0.00 | 0.0001 | -0.026 | |||
| 234.00 | 242.50 | 56.7% | 1.00 | 0.0000 | 0.000 | 870 | 0 | 7.40 | 56 | 72.6% | -0.00 | 0.0001 | -0.030 | |||
| 224.00 | 232.50 | 2 | 54.2% | 1.00 | 0.0000 | 0.000 | 880 | 0 | 7.40 | 91 | 69.7% | -0.00 | 0.0001 | -0.035 | ||
| 214.00 | 222.50 | 1 | 51.8% | 1.00 | 0.0000 | 0.000 | 890 | 0 | 7.40 | 37 | 66.9% | -0.01 | 0.0002 | -0.041 | ||
| 204.70 | 211.70 | 1 | 48.0% | 1.00 | 0.0000 | 0.000 | 900 | 0 | 2.25 | 1 | 110 | 51.0% | -0.01 | 0.0002 | -0.048 | |
| 194.70 | 201.60 | 1 | 43.9% | 1.00 | 0.0001 | 0.000 | 910 | 0 | 7.40 | 29 | 61.3% | -0.01 | 0.0002 | -0.055 | ||
| 184.70 | 191.70 | 3 | 43.3% | 1.00 | 0.0001 | 0.000 | 920 | 0 | 2.00 | 37 | 45.4% | -0.01 | 0.0003 | -0.065 | ||
| 174.60 | 182.00 | 10 | 43.3% | 1.00 | 0.0001 | 0.000 | 930 | 0 | 7.40 | 129 | 55.8% | -0.01 | 0.0004 | -0.076 | ||
| 164.80 | 171.70 | 1 | 40.0% | 1.00 | 0.0002 | -0.006 | 940 | 0 | 7.50 | 51 | 53.2% | -0.01 | 0.0004 | -0.089 | ||
| 154.30 | 162.50 | 188 | 40.2% | 1.00 | 0.0002 | -0.015 | 950 | 0 | 1.85 | 35 | 38.1% | -0.02 | 0.0006 | -0.104 | ||
| 144.70 | 151.80 | 5 | 35.4% | 0.99 | 0.0003 | -0.031 | 960 | 0 | 7.60 | 31 | 47.9% | -0.02 | 0.0007 | -0.121 | ||
| 134.80 | 141.80 | 14 | 34.0% | 0.99 | 0.0004 | -0.049 | 970 | 0 | 7.60 | 34 | 45.1% | -0.03 | 0.0008 | -0.142 | ||
| 125.00 | 131.80 | 11 | 33.2% | 0.99 | 0.0006 | -0.074 | 980 | 0.0500 | 2.80 | 75 | 34.0% | -0.03 | 0.0010 | -0.167 | ||
| 114.80 | 121.80 | 53 | 29.4% | 0.98 | 0.0008 | -0.105 | 990 | 0.0500 | 2.80 | 26 | 31.6% | -0.04 | 0.0013 | -0.196 | ||
| 104.80 | 111.90 | 27 | 27.8% | 0.97 | 0.0012 | -0.147 | 1,000 | 0.0500 | 2.45 | 270 | 28.5% | -0.05 | 0.0016 | -0.229 | ||
| 95.00 | 102.00 | 26 | 27.1% | 0.96 | 0.0016 | -0.198 | 1,010 | 0.1000 | 2.00 | 25 | 25.3% | -0.07 | 0.0020 | -0.268 | ||
| 84.70 | 92.00 | 316 | 23.2% | 0.95 | 0.0021 | -0.260 | 1,020 | 0.8500 | 3.10 | 130 | 26.4% | -0.09 | 0.0024 | -0.312 | ||
| 76.10 | 82.50 | 459 | 26.5% | 0.93 | 0.0028 | -0.333 | 1,030 | 0.4000 | 3.50 | 59 | 23.8% | -0.11 | 0.0030 | -0.361 | ||
| 65.80 | 72.80 | 46 | 23.8% | 0.90 | 0.0036 | -0.414 | 1,040 | 1.00 | 4.50 | 150 | 23.3% | -0.14 | 0.0036 | -0.415 | ||
| 57.90 | 64.00 | 5 | 25.5% | 0.87 | 0.0045 | -0.500 | 1,050 | 2.00 | 6.00 | 15 | 23.1% | -0.17 | 0.0043 | -0.472 | ||
| 49.10 | 55.60 | 1 | 77 | 25.0% | 0.82 | 0.0055 | -0.579 | 1,060 | 5.20 | 7.50 | 95 | 129 | 23.9% | -0.21 | 0.0050 | -0.531 |
| 41.50 | 46.10 | 2 | 131 | 23.9% | 0.77 | 0.0064 | -0.647 | 1,070 | 5.40 | 11.20 | 8 | 23.2% | -0.26 | 0.0058 | -0.587 | |
| 34.30 | 40.90 | 128 | 25.2% | 0.70 | 0.0071 | -0.696 | 1,080 | 10.50 | 13.90 | 8 | 77 | 24.3% | -0.32 | 0.0065 | -0.635 | |
| 28.50 | 34.70 | 1 | 25.6% | 0.63 | 0.0076 | -0.721 | 1,090 | 12.00 | 17.70 | 1 | 58 | 23.0% | -0.39 | 0.0071 | -0.671 | |
| 23.00 | 28.60 | 1 | 311 | 25.4% | 0.55 | 0.0078 | -0.724 | 1,100 | 17.50 | 23.90 | 280 | 24.6% | -0.46 | 0.0074 | -0.691 | |
| 17.70 | 24.00 | 8 | 25.4% | 0.48 | 0.0077 | -0.706 | 1,110 | 22.70 | 28.00 | 2 | 51 | 24.0% | -0.54 | 0.0075 | -0.690 | |
| 16.00 | 22.00 | 25.8% | 0.44 | 0.0075 | -0.690 | 1,115 | 25.50 | 31.40 | 5 | 24.2% | -0.58 | 0.0074 | -0.682 | |||
| 13.50 | 20.00 | 218 | 25.5% | 0.40 | 0.0073 | -0.672 | 1,120 | 27.60 | 33.20 | 12 | 325 | 23.0% | -0.61 | 0.0073 | -0.670 | |
| 12.60 | 18.00 | 26.0% | 0.37 | 0.0071 | -0.651 | 1,125 | 32.30 | 37.60 | 3 | 4 | 24.5% | -0.65 | 0.0071 | -0.653 | ||
| 9.40 | 14.30 | 20 | 23.9% | 0.33 | 0.0068 | -0.627 | 1,130 | 34.20 | 40.00 | 11 | 65 | 23.0% | -0.68 | 0.0068 | -0.632 | |
| 7.60 | 12.80 | 2 | 50 | 23.8% | 0.30 | 0.0064 | -0.602 | 1,135 | 38.00 | 44.00 | 8 | 23.4% | -0.71 | 0.0065 | -0.608 | |
| 8.60 | 11.20 | 494 | 25.1% | 0.27 | 0.0061 | -0.575 | 1,140 | 42.00 | 48.10 | 1 | 27 | 23.9% | -0.74 | 0.0062 | -0.582 | |
| 5.90 | 9.90 | 24.1% | 0.25 | 0.0057 | -0.547 | 1,145 | 45.40 | 51.80 | 1 | 23.4% | -0.77 | 0.0058 | -0.553 | |||
| 6.40 | 10.60 | 32 | 26.5% | 0.22 | 0.0053 | -0.518 | 1,150 | 49.40 | 56.50 | 6 | 48 | 24.0% | -0.79 | 0.0054 | -0.523 | |
| 5.60 | 9.60 | 1 | 26.7% | 0.20 | 0.0050 | -0.489 | 1,155 | 54.00 | 60.50 | 24.3% | -0.82 | 0.0050 | -0.493 | |||
| 4.60 | 9.10 | 26.4% | 0.19 | 0.0048 | -0.475 | 1,158 | 56.00 | 61.90 | 23.6% | -0.83 | 0.0048 | -0.477 | ||||
| 2.80 | 8.70 | 53 | 25.3% | 0.18 | 0.0046 | -0.461 | 1,160 | 58.00 | 63.80 | 23 | 23.3% | -0.84 | 0.0046 | -0.462 | ||
| 2.40 | 8.30 | 25.4% | 0.17 | 0.0044 | -0.446 | 1,162 | 60.00 | 66.10 | 23.2% | -0.85 | 0.0045 | -0.447 | ||||
| 3.60 | 7.90 | 11 | 26.7% | 0.16 | 0.0042 | -0.432 | 1,165 | 62.20 | 68.80 | 23.8% | -0.85 | 0.0043 | -0.431 | |||
| 3.80 | 7.50 | 2 | 27.2% | 0.15 | 0.0041 | -0.419 | 1,168 | 64.40 | 71.00 | 23.8% | -0.86 | 0.0041 | -0.416 | |||
| 2.60 | 6.20 | 1 | 65 | 25.6% | 0.14 | 0.0039 | -0.405 | 1,170 | 67.00 | 73.00 | 4 | 23.9% | -0.87 | 0.0039 | -0.402 | |
| 3.10 | 5.80 | 2 | 27.0% | 0.13 | 0.0036 | -0.379 | 1,175 | 71.10 | 77.70 | 1 | 23.7% | -0.89 | 0.0036 | -0.372 | ||
| 1.55 | 5.10 | 1 | 235 | 25.9% | 0.12 | 0.0033 | -0.353 | 1,180 | 76.10 | 82.30 | 1 | 6 | 24.2% | -0.90 | 0.0033 | -0.344 |
| 2.20 | 5.50 | 28.2% | 0.10 | 0.0030 | -0.330 | 1,185 | 81.00 | 87.60 | 25.7% | -0.91 | 0.0030 | -0.317 | ||||
| 1.90 | 5.00 | 1 | 28.5% | 0.09 | 0.0027 | -0.307 | 1,190 | 85.10 | 92.20 | 24.7% | -0.92 | 0.0027 | -0.292 | |||
| 1.50 | 2.95 | 10 | 26.5% | 0.08 | 0.0025 | -0.285 | 1,195 | 90.00 | 97.00 | 25.2% | -0.93 | 0.0024 | -0.268 | |||
| 1.00 | 2.60 | 18 | 605 | 26.2% | 0.08 | 0.0023 | -0.266 | 1,200 | 95.00 | 101.80 | 3 | 25.8% | -0.94 | 0.0022 | -0.245 | |
| 1.20 | 4.10 | 146 | 29.8% | 0.07 | 0.0021 | -0.247 | 1,205 | 99.70 | 106.00 | 23.9% | -0.94 | 0.0020 | -0.224 | |||
| 0.6000 | 3.60 | 30.2% | 0.05 | 0.0017 | -0.213 | 1,215 | 109.30 | 115.80 | 23.2% | -0.96 | 0.0016 | -0.185 | ||||
| 0.4000 | 2.80 | 258 | 29.4% | 0.05 | 0.0016 | -0.198 | 1,220 | 113.90 | 121.20 | 2 | 24.1% | -0.96 | 0.0014 | -0.168 | ||
| 0.5000 | 3.20 | 31.3% | 0.04 | 0.0014 | -0.184 | 1,225 | 118.80 | 126.10 | 23.6% | -0.97 | 0.0013 | -0.152 | ||||
| 0.3000 | 3.00 | 2 | 32.5% | 0.04 | 0.0012 | -0.159 | 1,235 | 129.00 | 135.90 | 25.2% | -0.97 | 0.0011 | -0.124 | |||
| 0.4000 | 1.40 | 1 | 112 | 29.8% | 0.03 | 0.0011 | -0.148 | 1,240 | 134.10 | 140.90 | 26.8% | -0.98 | 0.0010 | -0.112 | ||
| 0.2000 | 2.80 | 33.7% | 0.03 | 0.0010 | -0.137 | 1,245 | 139.00 | 145.80 | 25.9% | -0.98 | 0.0009 | -0.100 | ||||
| 0 | 1.10 | 1 | 34 | 30.7% | 0.02 | 0.0008 | -0.110 | 1,260 | 153.80 | 160.70 | 2 | -0.99 | 0.0006 | -0.071 | ||
| 0 | 6.90 | 1 | 168 | 47.1% | 0.02 | 0.0005 | -0.084 | 1,280 | 174.00 | 180.70 | 3 | 30.1% | -0.99 | 0.0004 | -0.042 | |
| 0 | 7.10 | 73 | 51.2% | 0.01 | 0.0004 | -0.064 | 1,300 | 194.00 | 200.70 | 33.2% | -0.99 | 0.0003 | -0.021 | |||
| 0 | 6.80 | 10 | 54.3% | 0.01 | 0.0003 | -0.049 | 1,320 | 214.00 | 220.60 | 34.6% | -1.00 | 0.0002 | -0.005 | |||
| 0 | 6.80 | 4 | 57.8% | 0.01 | 0.0002 | -0.038 | 1,340 | 233.80 | 240.40 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 3.60 | 11 | 54.2% | 0.00 | 0.0001 | -0.030 | 1,360 | 253.80 | 260.60 | 2 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 7.30 | 91 | 65.4% | 0.00 | 0.0001 | -0.024 | 1,380 | 273.60 | 280.50 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 7.30 | 15 | 68.7% | 0.00 | 0.0001 | -0.019 | 1,400 | 293.60 | 300.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 10 | 71.8% | 0.00 | 0.0001 | -0.015 | 1,420 | 313.50 | 320.60 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 3 | 74.9% | 0.00 | 0.0000 | -0.012 | 1,440 | 333.40 | 340.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 1 | 77.9% | 0.00 | 0.0000 | -0.010 | 1,460 | 353.20 | 360.30 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 80.9% | 0.00 | 0.0000 | -0.008 | 1,480 | 373.50 | 380.50 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 7.30 | 4 | 83.8% | 0.00 | 0.0000 | -0.007 | 1,500 | 393.50 | 400.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 3 | 86.6% | 0.00 | 0.0000 | -0.006 | 1,520 | 413.20 | 420.60 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 1 | 89.4% | 0.00 | 0.0000 | -0.005 | 1,540 | 433.50 | 440.40 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 10.00 | 1 | 92.1% | 0.00 | 0.0000 | -0.004 | 1,560 | 453.40 | 460.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 10.00 | 2 | 94.8% | 0.00 | 0.0000 | -0.003 | 1,580 | 473.30 | 480.40 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 1.85 | 4 | 78.9% | 0.00 | 0.0000 | -0.003 | 1,600 | 493.40 | 500.40 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 10.00 | 100.0% | 0.00 | 0.0000 | -0.002 | 1,620 | 513.40 | 520.20 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 10.00 | 18 | 102.5% | 0.00 | 0.0000 | -0.002 | 1,640 | 533.40 | 540.40 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 105.0% | 0.00 | 0.0000 | -0.002 | 1,660 | 553.10 | 560.50 | -1.00 | 0.0000 | 0.000 | |||||
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