BLK سلسلة الخيارات BlackRock, Inc.
Cboe delayed options data · اعتباراً من 12:34 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 ±6.7% (1,055.30–1,207.70) · التقلب الضمني عند السعر الحالي 27.1% · P/C open interest 0.34
| 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 | |
| 552.80 | 561.00 | 101.3% | 1.00 | 0.0000 | -0.002 | 580 | 0 | 4.90 | 9 | 110.1% | -0.00 | 0.0000 | -0.002 | |||
| 532.90 | 541.00 | 97.3% | 1.00 | 0.0000 | -0.002 | 600 | 0 | 4.90 | 105.2% | -0.00 | 0.0000 | -0.002 | ||||
| 512.90 | 521.00 | 93.3% | 1.00 | 0.0000 | -0.003 | 620 | 0 | 4.90 | 100.3% | -0.00 | 0.0000 | -0.003 | ||||
| 493.00 | 501.00 | 87.7% | 1.00 | 0.0000 | -0.003 | 640 | 0 | 4.90 | 95.7% | -0.00 | 0.0000 | -0.003 | ||||
| 473.10 | 481.00 | 83.1% | 1.00 | 0.0000 | -0.004 | 660 | 0 | 4.90 | 91.1% | -0.00 | 0.0000 | -0.004 | ||||
| 453.20 | 461.40 | 81.5% | 1.00 | 0.0000 | -0.006 | 680 | 0 | 4.90 | 86.7% | -0.00 | 0.0000 | -0.006 | ||||
| 433.30 | 441.30 | 75.2% | 1.00 | 0.0000 | -0.007 | 700 | 0 | 4.90 | 1 | 82.4% | -0.00 | 0.0000 | -0.007 | |||
| 413.40 | 421.60 | 71.4% | 1.00 | 0.0000 | -0.009 | 720 | 0 | 4.90 | 78.2% | -0.00 | 0.0000 | -0.009 | ||||
| 403.50 | 411.70 | 71.0% | 1.00 | 0.0000 | -0.011 | 730 | 0 | 4.90 | 76.1% | -0.00 | 0.0000 | -0.011 | ||||
| 393.60 | 401.60 | 68.8% | 1.00 | 0.0000 | -0.012 | 740 | 0 | 4.90 | 74.1% | -0.00 | 0.0000 | -0.012 | ||||
| 383.60 | 391.80 | 66.2% | 1.00 | 0.0000 | -0.013 | 750 | 0 | 4.90 | 47 | 72.1% | -0.00 | 0.0000 | -0.014 | |||
| 373.70 | 381.80 | 65.1% | 1.00 | 0.0000 | -0.015 | 760 | 0 | 4.90 | 70.1% | -0.00 | 0.0000 | -0.015 | ||||
| 363.70 | 371.90 | 63.0% | 1.00 | 0.0000 | -0.017 | 770 | 0 | 4.90 | 68.2% | -0.00 | 0.0000 | -0.018 | ||||
| 353.80 | 362.00 | 61.2% | 1.00 | 0.0001 | -0.020 | 780 | 0 | 4.90 | 66.2% | -0.00 | 0.0001 | -0.020 | ||||
| 343.90 | 352.00 | 60.0% | 1.00 | 0.0001 | -0.022 | 790 | 0 | 4.90 | 64.3% | -0.00 | 0.0001 | -0.022 | ||||
| 333.90 | 342.00 | 5 | 57.6% | 0.99 | 0.0001 | -0.025 | 800 | 0 | 4.90 | 54 | 62.4% | -0.00 | 0.0001 | -0.025 | ||
| 324.00 | 332.00 | 55.9% | 0.99 | 0.0001 | -0.029 | 810 | 0 | 4.90 | 60.5% | -0.00 | 0.0001 | -0.029 | ||||
| 313.40 | 322.30 | 54.7% | 0.99 | 0.0001 | -0.032 | 820 | 0 | 4.90 | 58.6% | -0.01 | 0.0001 | -0.033 | ||||
| 304.00 | 312.50 | 52.5% | 0.99 | 0.0001 | -0.037 | 830 | 0 | 4.90 | 1 | 56.8% | -0.01 | 0.0001 | -0.037 | |||
| 293.70 | 302.10 | 50.5% | 0.99 | 0.0001 | -0.041 | 840 | 0 | 4.90 | 101 | 54.9% | -0.01 | 0.0001 | -0.042 | |||
| 283.80 | 292.70 | 49.1% | 0.99 | 0.0002 | -0.047 | 850 | 0 | 4.90 | 9 | 53.1% | -0.01 | 0.0002 | -0.047 | |||
| 274.30 | 282.10 | 49.1% | 0.99 | 0.0002 | -0.053 | 860 | 0 | 4.90 | 10 | 51.3% | -0.01 | 0.0002 | -0.053 | |||
| 263.90 | 272.60 | 47.8% | 0.99 | 0.0002 | -0.060 | 870 | 0 | 4.90 | 42 | 49.5% | -0.01 | 0.0002 | -0.060 | |||
| 254.00 | 262.80 | 46.1% | 0.98 | 0.0003 | -0.067 | 880 | 0.0500 | 5.30 | 21 | 48.6% | -0.01 | 0.0003 | -0.068 | |||
| 244.30 | 253.00 | 43.4% | 0.98 | 0.0003 | -0.076 | 890 | 0.1000 | 5.10 | 10 | 46.5% | -0.02 | 0.0003 | -0.076 | |||
| 234.30 | 243.40 | 1 | 43.0% | 0.98 | 0.0004 | -0.085 | 900 | 0 | 4.90 | 72 | 44.3% | -0.02 | 0.0004 | -0.086 | ||
| 224.50 | 233.10 | 1 | 41.6% | 0.98 | 0.0004 | -0.096 | 910 | 0.8000 | 7.80 | 50 | 47.8% | -0.02 | 0.0004 | -0.096 | ||
| 214.70 | 223.60 | 41.0% | 0.97 | 0.0005 | -0.107 | 920 | 0.3000 | 2.40 | 2 | 54 | 36.6% | -0.03 | 0.0005 | -0.108 | ||
| 205.00 | 213.60 | 1 | 39.6% | 0.97 | 0.0006 | -0.120 | 930 | 0.2500 | 3.10 | 122 | 36.4% | -0.03 | 0.0006 | -0.121 | ||
| 195.20 | 204.00 | 38.6% | 0.96 | 0.0006 | -0.135 | 940 | 0.6000 | 3.30 | 1 | 48 | 35.7% | -0.04 | 0.0006 | -0.136 | ||
| 185.50 | 194.00 | 1 | 37.1% | 0.96 | 0.0007 | -0.151 | 950 | 1.40 | 3.10 | 10 | 38 | 35.1% | -0.04 | 0.0007 | -0.152 | |
| 176.20 | 184.00 | 1 | 35.8% | 0.95 | 0.0008 | -0.168 | 960 | 2.00 | 5.40 | 71 | 37.2% | -0.05 | 0.0008 | -0.169 | ||
| 167.00 | 173.20 | 33.4% | 0.94 | 0.0010 | -0.187 | 970 | 1.50 | 4.20 | 5 | 137 | 33.3% | -0.06 | 0.0010 | -0.188 | ||
| 157.50 | 163.70 | 2 | 32.8% | 0.93 | 0.0011 | -0.207 | 980 | 2.35 | 4.20 | 5 | 100 | 32.6% | -0.07 | 0.0011 | -0.209 | |
| 147.90 | 154.40 | 18 | 32.1% | 0.92 | 0.0012 | -0.230 | 990 | 2.85 | 5.00 | 6 | 19 | 32.2% | -0.08 | 0.0013 | -0.231 | |
| 138.80 | 145.60 | 13 | 32.2% | 0.91 | 0.0014 | -0.253 | 1,000 | 3.80 | 5.80 | 11 | 71 | 32.0% | -0.09 | 0.0014 | -0.255 | |
| 129.70 | 136.60 | 14 | 31.8% | 0.90 | 0.0016 | -0.278 | 1,010 | 4.70 | 6.90 | 7 | 69 | 31.8% | -0.10 | 0.0016 | -0.280 | |
| 120.60 | 127.00 | 5 | 30.7% | 0.88 | 0.0018 | -0.304 | 1,020 | 5.30 | 8.30 | 5 | 37 | 31.3% | -0.12 | 0.0018 | -0.307 | |
| 111.70 | 117.90 | 34 | 30.1% | 0.86 | 0.0020 | -0.331 | 1,030 | 6.10 | 10.40 | 19 | 40 | 31.2% | -0.14 | 0.0020 | -0.334 | |
| 103.10 | 109.60 | 47 | 29.9% | 0.84 | 0.0023 | -0.359 | 1,040 | 6.90 | 11.50 | 6 | 47 | 30.3% | -0.16 | 0.0023 | -0.362 | |
| 94.70 | 100.70 | 104 | 29.2% | 0.82 | 0.0025 | -0.387 | 1,050 | 9.10 | 12.70 | 18 | 23 | 30.0% | -0.18 | 0.0025 | -0.391 | |
| 86.90 | 93.50 | 1 | 92 | 29.5% | 0.79 | 0.0028 | -0.415 | 1,060 | 9.80 | 16.20 | 49 | 29.9% | -0.21 | 0.0028 | -0.419 | |
| 78.50 | 84.40 | 23 | 28.4% | 0.77 | 0.0030 | -0.442 | 1,070 | 13.30 | 18.30 | 35 | 30.1% | -0.23 | 0.0030 | -0.446 | ||
| 71.50 | 76.80 | 3 | 39 | 28.3% | 0.74 | 0.0032 | -0.466 | 1,080 | 15.60 | 20.20 | 6 | 17 | 29.5% | -0.27 | 0.0033 | -0.472 |
| 63.70 | 71.00 | 1 | 12 | 28.4% | 0.70 | 0.0035 | -0.489 | 1,090 | 17.90 | 20.70 | 37 | 28.0% | -0.30 | 0.0035 | -0.495 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,095 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 56.90 | 62.80 | 3 | 881 | 27.6% | 0.67 | 0.0037 | -0.508 | 1,100 | 21.00 | 23.00 | 9 | 31 | 27.4% | -0.33 | 0.0037 | -0.515 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,105 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 51.50 | 55.90 | 1 | 33 | 27.6% | 0.63 | 0.0039 | -0.524 | 1,110 | 24.80 | 26.50 | 6 | 27.3% | -0.37 | 0.0039 | -0.531 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,115 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 44.30 | 49.10 | 9 | 16 | 26.7% | 0.59 | 0.0040 | -0.535 | 1,120 | 28.70 | 30.50 | 3 | 27.1% | -0.41 | 0.0041 | -0.543 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,125 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 39.40 | 45.20 | 10 | 76 | 27.4% | 0.55 | 0.0041 | -0.540 | 1,130 | 32.90 | 34.90 | 3 | 7 | 26.8% | -0.45 | 0.0042 | -0.550 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,135 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 34.20 | 38.40 | 2 | 38 | 26.6% | 0.51 | 0.0042 | -0.541 | 1,140 | 36.70 | 39.70 | 5 | 26.3% | -0.50 | 0.0043 | -0.551 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,145 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 29.10 | 32.90 | 9 | 31 | 26.1% | 0.47 | 0.0042 | -0.536 | 1,150 | 43.00 | 45.00 | 7 | 4 | 26.5% | -0.54 | 0.0043 | -0.547 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,155 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 24.00 | 29.20 | 5 | 117 | 25.9% | 0.42 | 0.0042 | -0.526 | 1,160 | 48.00 | 54.00 | 27.2% | -0.58 | 0.0043 | -0.538 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,165 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 19.60 | 24.70 | 2 | 24 | 25.3% | 0.38 | 0.0041 | -0.511 | 1,170 | 54.00 | 60.00 | 1 | 27.0% | -0.62 | 0.0042 | -0.524 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,175 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.70 | 21.20 | 114 | 37 | 25.3% | 0.35 | 0.0039 | -0.491 | 1,180 | 60.80 | 66.70 | 27.1% | -0.66 | 0.0041 | -0.506 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,185 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 15.00 | 18.10 | 2 | 12 | 25.7% | 0.31 | 0.0038 | -0.468 | 1,190 | 67.00 | 73.70 | 26.7% | -0.70 | 0.0039 | -0.484 | ||
| 12.00 | 15.10 | 63 | 234 | 25.3% | 0.27 | 0.0036 | -0.442 | 1,200 | 74.80 | 81.00 | 26.8% | -0.74 | 0.0037 | -0.459 | ||
| 8.60 | 10.80 | 2 | 27 | 25.6% | 0.21 | 0.0031 | -0.385 | 1,220 | 90.10 | 97.00 | 26.6% | -0.80 | 0.0032 | -0.405 | ||
| 5.60 | 7.60 | 15 | 179 | 25.5% | 0.16 | 0.0026 | -0.326 | 1,240 | 107.50 | 114.20 | 27.0% | -0.86 | 0.0028 | -0.349 | ||
| 3.50 | 5.70 | 5 | 17 | 25.9% | 0.12 | 0.0021 | -0.270 | 1,260 | 125.60 | 131.90 | 27.0% | -0.90 | 0.0023 | -0.296 | ||
| 2.25 | 5.00 | 5 | 23 | 27.0% | 0.09 | 0.0017 | -0.220 | 1,280 | 144.40 | 150.80 | 27.7% | -0.93 | 0.0019 | -0.246 | ||
| 2.00 | 3.50 | 27 | 2,017 | 27.8% | 0.07 | 0.0013 | -0.178 | 1,300 | 163.90 | 170.20 | 28.9% | -0.96 | 0.0014 | -0.198 | ||
| 0 | 3.50 | 4 | 27.6% | 0.05 | 0.0010 | -0.142 | 1,320 | 182.00 | 190.70 | 26.4% | -0.97 | 0.0010 | -0.145 | |||
| 0.0500 | 6.10 | 148 | 33.4% | 0.04 | 0.0008 | -0.113 | 1,340 | 202.00 | 210.70 | -0.99 | 0.0007 | -0.091 | ||||
| 0.0500 | 7.70 | 6 | 37.5% | 0.03 | 0.0006 | -0.089 | 1,360 | 222.00 | 230.60 | -0.99 | 0.0004 | -0.050 | ||||
| 0 | 4.90 | 9 | 36.3% | 0.02 | 0.0005 | -0.071 | 1,380 | 242.00 | 250.00 | -1.00 | 0.0002 | -0.021 | ||||
| 0 | 4.90 | 38.4% | 0.02 | 0.0004 | -0.056 | 1,400 | 262.00 | 270.60 | -1.00 | 0.0001 | -0.008 | |||||
| 0 | 4.90 | 1 | 40.5% | 0.01 | 0.0003 | -0.045 | 1,420 | 282.00 | 290.60 | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 4.90 | 8 | 42.5% | 0.01 | 0.0002 | -0.036 | 1,440 | 302.00 | 310.50 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 4.90 | 7 | 44.5% | 0.01 | 0.0002 | -0.028 | 1,460 | 322.00 | 330.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 46.4% | 0.01 | 0.0001 | -0.023 | 1,480 | 342.00 | 350.50 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 48.3% | 0.00 | 0.0001 | -0.018 | 1,500 | 362.00 | 370.50 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 50.2% | 0.00 | 0.0001 | -0.015 | 1,520 | 382.00 | 390.50 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 52.0% | 0.00 | 0.0001 | -0.012 | 1,540 | 402.00 | 410.50 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 53.8% | 0.00 | 0.0000 | -0.010 | 1,560 | 422.00 | 430.50 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 55.5% | 0.00 | 0.0000 | -0.008 | 1,580 | 442.00 | 450.50 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 57.2% | 0.00 | 0.0000 | -0.007 | 1,600 | 462.00 | 470.50 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 58.9% | 0.00 | 0.0000 | -0.005 | 1,620 | 482.00 | 490.50 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 60.6% | 0.00 | 0.0000 | -0.004 | 1,640 | 502.00 | 510.50 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 62.2% | 0.00 | 0.0000 | -0.004 | 1,660 | 522.00 | 530.50 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 63.8% | 0.00 | 0.0000 | -0.003 | 1,680 | 542.00 | 550.50 | -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 — 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