DIA سلسلة الخيارات State Street SPDR Dow Jones Industrial Average ETF Trust

تاريخ الانتهاء Cboe delayed options data · اعتباراً من 19:03 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 ±1.9% (526.76–547.32) · التقلب الضمني عند السعر الحالي 11.3% · P/C open interest 1.47

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
257.30	257.65		3		1.00	0.0000	0.000	280	0	0.0300		242	100.9%	-0.00	0.0000	-0.001
252.30	252.65		3		1.00	0.0000	0.000	285	0	0.0300		51	98.3%	-0.00	0.0000	-0.001
247.30	247.70		72	88.1%	1.00	0.0000	0.000	290	0	0.0300		33	95.7%	-0.00	0.0000	-0.001
242.30	242.70		56		1.00	0.0000	0.000	295	0	0.0300		10	93.2%	-0.00	0.0000	-0.001
237.35	237.70		59	90.5%	1.00	0.0000	0.000	300	0	0.0300		36	90.7%	-0.00	0.0000	-0.001
232.35	232.70		61	80.9%	1.00	0.0000	0.000	305	0	0.0300		10	88.3%	-0.00	0.0000	-0.001
227.35	227.70		44		1.00	0.0000	0.000	310	0	0.0300		13	85.9%	-0.00	0.0000	-0.001
222.35	222.70		67		1.00	0.0000	0.000	315	0	0.0300		12	83.5%	-0.00	0.0000	-0.002
217.35	217.70		21		1.00	0.0000	0.000	320	0	0.0300		14	81.2%	-0.00	0.0000	-0.002
212.35	212.75		49		1.00	0.0000	0.000	325	0	0.0300		1,280	78.9%	-0.00	0.0000	-0.002
207.40	207.75		65	76.3%	1.00	0.0000	0.000	330	0	0.0300		15	76.6%	-0.00	0.0000	-0.002
202.40	202.75		109	67.7%	1.00	0.0000	0.000	335	0	0.0300		51	74.4%	-0.00	0.0000	-0.002
197.40	197.75		54		1.00	0.0000	0.000	340	0	0.0300		80	72.2%	-0.00	0.0000	-0.002
192.40	192.75		77		1.00	0.0000	0.000	345	0	0.0300		8	70.0%	-0.00	0.0000	-0.002
187.40	187.75		66		1.00	0.0000	0.000	350	0	0.0300		436	67.9%	-0.00	0.0000	-0.003
182.40	182.80		58		1.00	0.0000	0.000	355	0	0.0300		42	65.8%	-0.00	0.0000	-0.003
177.40	177.80		63		1.00	0.0000	0.000	360	0	0.0300		148	63.7%	-0.00	0.0000	-0.003
172.45	172.80		53	55.6%	1.00	0.0000	0.000	365	0	0.0300		68	61.7%	-0.00	0.0000	-0.003
167.45	167.80		68		1.00	0.0000	0.000	370	0	0.0300		430	59.6%	-0.00	0.0000	-0.003
162.45	162.80		23		1.00	0.0000	0.000	375	0	0.0300		509	57.6%	-0.00	0.0000	-0.004
157.45	157.80		20		1.00	0.0000	0.000	380	0	0.0300		546	55.6%	-0.00	0.0000	-0.004
152.45	152.85		15		1.00	0.0000	0.000	385	0	0.0300		775	53.6%	-0.00	0.0000	-0.004
147.45	147.85		20		1.00	0.0000	0.000	390	0	0.0300		207	51.7%	-0.00	0.0000	-0.005
142.50	142.85		3	44.4%	1.00	0.0000	0.000	395	0	0.0300		642	49.8%	-0.00	0.0001	-0.005
137.50	137.85		6		1.00	0.0001	0.000	400	0	0.0300		703	47.9%	-0.00	0.0001	-0.005
132.50	132.85		3		1.00	0.0001	0.000	405	0	0.0300		488	46.0%	-0.00	0.0001	-0.006
127.50	127.85		3		1.00	0.0001	0.000	410	0	0.0300		1,379	44.1%	-0.00	0.0001	-0.006
122.50	122.85		2		1.00	0.0001	0.000	415	0	0.0400		294	43.4%	-0.00	0.0001	-0.007
117.55	117.90		16	40.1%	1.00	0.0001	0.000	420	0	0.0400	1	394	41.5%	-0.00	0.0001	-0.007
112.55	112.90		63	34.1%	1.00	0.0001	0.000	425	0	0.0300		767	38.7%	-0.00	0.0001	-0.008
107.55	107.90		14		1.00	0.0001	0.000	430	0	0.0400		662	37.8%	-0.00	0.0002	-0.009
102.55	102.90		13		1.00	0.0002	0.000	435	0	0.0400	4	146	36.0%	-0.00	0.0002	-0.010
97.55	97.95		42	29.2%	1.00	0.0002	0.000	440	0	0.0500	5	656	34.9%	-0.00	0.0002	-0.011
92.60	92.95		22	32.9%	1.00	0.0002	0.000	445	0	0.0600	12	1,528	33.7%	-0.00	0.0003	-0.012
87.60	87.95	1	37	29.6%	1.00	0.0003	0.000	450	0.0200	0.0500	75	989	32.4%	-0.00	0.0003	-0.013
82.60	82.95		221	24.4%	1.00	0.0004	0.000	455	0.0200	0.0600		237	30.9%	-0.00	0.0004	-0.014
77.60	78.00		541	27.6%	1.00	0.0004	0.000	460	0.0300	0.0800	4	3,009	30.1%	-0.01	0.0005	-0.016
72.65	73.00		304	27.6%	0.99	0.0005	0.000	465	0.0400	0.0800	4	421	28.5%	-0.01	0.0006	-0.018
67.65	68.00		715	25.0%	0.99	0.0006	0.000	470	0.0400	0.1000	4	536	27.1%	-0.01	0.0007	-0.020
62.70	63.00	8	726	24.5%	0.99	0.0008	0.000	475	0.0700	0.1100	1	1,076	25.9%	-0.01	0.0009	-0.022
57.70	58.05		57	23.5%	0.99	0.0010	0.000	480	0.0700	0.1200	1	3,248	24.1%	-0.01	0.0012	-0.025
52.70	53.10		60	22.2%	0.99	0.0013	0.000	485	0.1000	0.1400	3	1,111	22.9%	-0.01	0.0015	-0.029
47.75	48.10	2	206	20.8%	0.98	0.0016	-0.005	490	0.1400	0.1700	1	343	21.7%	-0.02	0.0019	-0.033
42.80	43.15	2	181	19.9%	0.98	0.0022	-0.011	495	0.1700	0.2000	4	1,795	20.1%	-0.02	0.0025	-0.038
41.80	42.15			19.4%	0.98	0.0023	-0.013	496	0.1800	0.2200	2		20.0%	-0.03	0.0027	-0.039
40.80	41.15			19.0%	0.98	0.0025	-0.015	497	0.1800	0.2300		20	19.6%	-0.03	0.0028	-0.041
39.80	40.20			19.0%	0.98	0.0026	-0.017	498	0.1900	0.2400	2	33	19.3%	-0.03	0.0030	-0.042
38.85	39.20			19.0%	0.98	0.0028	-0.018	499	0.2000	0.2500		33	19.0%	-0.03	0.0032	-0.043
37.85	38.20	2	1,335	18.6%	0.97	0.0030	-0.020	500	0.2200	0.2600	85	6,370	18.8%	-0.03	0.0034	-0.045
36.85	37.20			18.1%	0.97	0.0031	-0.022	501	0.2300	0.2800	4	66	18.6%	-0.03	0.0036	-0.046
35.85	36.25			18.0%	0.97	0.0034	-0.024	502	0.2400	0.2900		51	18.2%	-0.03	0.0038	-0.048
34.90	35.25			17.9%	0.97	0.0036	-0.026	503	0.2500	0.3100	4	6	18.0%	-0.04	0.0041	-0.050
33.90	34.25			17.5%	0.97	0.0038	-0.028	504	0.2700	0.3200	34	11	17.7%	-0.04	0.0043	-0.051
32.90	33.30		321	17.3%	0.96	0.0041	-0.030	505	0.3100	0.3300	50	1,170	17.5%	-0.04	0.0046	-0.053
31.95	32.30			17.1%	0.96	0.0044	-0.033	506	0.3000	0.3600	6	1	17.2%	-0.04	0.0050	-0.055
30.95	31.30		55	16.7%	0.96	0.0047	-0.035	507	0.3200	0.3800	13	327	16.9%	-0.05	0.0053	-0.057
29.95	30.35			16.5%	0.96	0.0050	-0.038	508	0.3400	0.4100	9	17	16.6%	-0.05	0.0057	-0.060
29.00	29.35			16.3%	0.95	0.0054	-0.040	509	0.3700	0.4300	38	63	16.4%	-0.05	0.0061	-0.062
28.00	28.40		1,461	16.0%	0.95	0.0058	-0.043	510	0.4000	0.4600	152	6,544	16.1%	-0.06	0.0065	-0.065
27.05	27.40			15.8%	0.95	0.0062	-0.046	511	0.4200	0.4900	11	302	15.9%	-0.06	0.0070	-0.067
26.10	26.45			15.7%	0.94	0.0067	-0.050	512	0.4500	0.5300	4	113	15.6%	-0.07	0.0075	-0.070
25.10	25.45			15.2%	0.94	0.0072	-0.053	513	0.4900	0.5600	5	1,518	15.3%	-0.07	0.0081	-0.073
24.15	24.50		1	15.1%	0.93	0.0078	-0.056	514	0.5300	0.6000	6	54	15.1%	-0.08	0.0087	-0.076
23.20	23.55	2	294	14.9%	0.93	0.0084	-0.060	515	0.5800	0.6400	877	2,485	14.9%	-0.08	0.0094	-0.080
22.25	22.60			14.7%	0.92	0.0091	-0.064	516	0.6300	0.7000	9	84	14.7%	-0.09	0.0101	-0.084
21.30	21.65			14.5%	0.92	0.0099	-0.069	517	0.6900	0.7600	4	60	14.4%	-0.10	0.0109	-0.088
20.35	20.70			14.2%	0.91	0.0107	-0.073	518	0.7500	0.8200	3	32	14.2%	-0.11	0.0118	-0.092
19.40	19.75			14.0%	0.90	0.0116	-0.078	519	0.8200	0.8900	1	37	14.0%	-0.12	0.0127	-0.096
18.45	18.80	8	1,628	13.7%	0.89	0.0125	-0.083	520	0.9000	0.9600	40	2,144	13.8%	-0.13	0.0137	-0.101
17.55	17.90		4	13.6%	0.88	0.0135	-0.088	521	0.9900	1.06	2	76	13.6%	-0.14	0.0147	-0.105
16.65	17.00		1	13.4%	0.87	0.0146	-0.094	522	1.09	1.15	16	75	13.4%	-0.15	0.0158	-0.110
15.75	16.05		1	13.1%	0.86	0.0158	-0.099	523	1.20	1.26	222	94	13.2%	-0.16	0.0170	-0.115
14.85	15.15		7	12.9%	0.84	0.0170	-0.105	524	1.33	1.39	2	212	13.0%	-0.18	0.0182	-0.121
14.00	14.25	14	313	12.8%	0.83	0.0183	-0.111	525	1.47	1.54	71	1,293	12.9%	-0.19	0.0195	-0.126
13.10	13.40		5	12.6%	0.81	0.0196	-0.117	526	1.62	1.69	3	97	12.7%	-0.21	0.0208	-0.131
12.30	12.55		13	12.5%	0.80	0.0210	-0.123	527	1.80	1.87	17	97	12.5%	-0.23	0.0222	-0.136
11.45	11.75	1	50	12.3%	0.78	0.0225	-0.130	528	1.99	2.08	166	196	12.4%	-0.25	0.0235	-0.141
10.65	10.90	6	65	12.1%	0.76	0.0239	-0.135	529	2.20	2.29	6	120	12.2%	-0.27	0.0249	-0.146
9.85	10.10	13	752	11.9%	0.73	0.0253	-0.141	530	2.44	2.54	340	679	12.1%	-0.30	0.0262	-0.150
9.10	9.35	9	154	11.9%	0.71	0.0267	-0.146	531	2.71	2.81	14	212	12.0%	-0.32	0.0275	-0.154
8.40	8.60	1	110	11.7%	0.68	0.0280	-0.151	532	3.00	3.15	13	246	11.9%	-0.35	0.0287	-0.157
7.70	7.90	111	187	11.7%	0.66	0.0293	-0.155	533	3.30	3.45	16	181	11.7%	-0.38	0.0298	-0.160
7.00	7.20	106	116	11.5%	0.63	0.0304	-0.158	534	3.65	3.80	49	246	11.6%	-0.40	0.0307	-0.162
6.35	6.55	37	415	11.4%	0.60	0.0314	-0.161	535	4.05	4.20	25	1,509	11.6%	-0.43	0.0315	-0.163
5.75	5.95	72	193	11.3%	0.57	0.0323	-0.163	536	4.45	4.60	19	46	11.4%	-0.47	0.0321	-0.163
5.20	5.35	74	128	11.2%	0.53	0.0328	-0.163	537	4.95	5.05	18	72	11.4%	-0.50	0.0325	-0.162
4.65	4.80	37	178	11.1%	0.50	0.0332	-0.163	538	5.40	5.55	28	73	11.3%	-0.53	0.0326	-0.160
4.15	4.30	33	51	11.1%	0.47	0.0333	-0.162	539	5.95	6.10		768	11.3%	-0.56	0.0325	-0.157
3.70	3.85	124	1,864	11.1%	0.43	0.0332	-0.160	540	6.50	6.65	25	231	11.2%	-0.60	0.0321	-0.153
3.25	3.40	110	140	10.9%	0.40	0.0327	-0.156	541	7.10	7.25	13	25	11.1%	-0.63	0.0315	-0.148
2.89	3.05	6	149	11.0%	0.37	0.0320	-0.152	542	7.70	7.90	1	25	11.1%	-0.66	0.0306	-0.143
2.54	2.65	7	82	10.9%	0.34	0.0310	-0.147	543	8.35	8.60		12	11.1%	-0.69	0.0295	-0.136
2.22	2.33	17	164	10.9%	0.31	0.0299	-0.141	544	9.05	9.30		16	11.0%	-0.72	0.0283	-0.130
1.94	2.02	604	6,423	10.9%	0.28	0.0286	-0.134	545	9.75	10.05	1	23	11.0%	-0.74	0.0269	-0.122
1.68	1.79	7	164	10.9%	0.25	0.0271	-0.127	546	10.50	10.80	10	14	11.0%	-0.77	0.0254	-0.115
1.46	1.57	4	120	10.9%	0.23	0.0255	-0.120	547	11.35	11.60		9	11.1%	-0.79	0.0238	-0.107
1.26	1.37	15	32	11.0%	0.20	0.0238	-0.112	548	12.10	12.40		1	11.0%	-0.82	0.0222	-0.099
1.09	1.18	2	35	11.0%	0.18	0.0222	-0.105	549	12.95	13.25		43	11.0%	-0.84	0.0205	-0.091
0.9400	1.01	38	1,181	11.0%	0.16	0.0205	-0.097	550	13.80	14.15		89	11.1%	-0.85	0.0189	-0.083
0.8100	0.8800	310	325	11.1%	0.14	0.0188	-0.090	551	14.65	15.00			11.1%	-0.87	0.0173	-0.075
0.6900	0.7600	11	2,066	11.1%	0.13	0.0172	-0.082	552	15.55	15.90			11.2%	-0.89	0.0158	-0.068
0.5900	0.6600	2	60	11.2%	0.11	0.0157	-0.075	553	16.45	16.80		6	11.2%	-0.90	0.0143	-0.060
0.5100	0.5800		390	11.2%	0.10	0.0142	-0.068	554	17.35	17.70			11.1%	-0.91	0.0129	-0.054
0.4300	0.4900	2	525	11.2%	0.09	0.0128	-0.062	555	18.30	18.65		1	11.3%	-0.92	0.0116	-0.047
0.3600	0.4100	302	690	11.3%	0.07	0.0115	-0.056	556	19.25	19.60			11.5%	-0.93	0.0104	-0.041
0.3000	0.3700		27	11.3%	0.06	0.0103	-0.050	557	20.15	20.50			11.1%	-0.94	0.0093	-0.035
0.2500	0.3000		150	11.3%	0.06	0.0092	-0.045	558	21.10	21.45			11.1%	-0.95	0.0083	-0.030
0.2100	0.2600	1	309	11.4%	0.05	0.0081	-0.040	559	22.05	22.45			11.3%	-0.96	0.0074	-0.025
0.1700	0.2200	3,551	5,066	11.4%	0.04	0.0072	-0.036	560	23.05	23.40		35	11.5%	-0.96	0.0065	-0.021
0.1400	0.1800		13	11.4%	0.04	0.0064	-0.032	561	24.05	24.35	1		11.6%	-0.97	0.0058	-0.017
0.1200	0.1500	1	50	11.5%	0.03	0.0056	-0.029	562	25.00	25.35			11.7%	-0.97	0.0051	-0.013
0.0900	0.1300		5	11.5%	0.03	0.0050	-0.025	563	25.95	26.30			11.2%	-0.98	0.0045	-0.010
0.0800	0.1100	1	9	11.6%	0.02	0.0044	-0.022	564	27.00	27.30			12.1%	-0.98	0.0039	-0.007
0.0600	0.1000		2,226	11.6%	0.02	0.0039	-0.020	565	27.95	28.25			11.5%	-0.98	0.0035	-0.004
0.0500	0.0900		3	11.8%	0.02	0.0034	-0.018	566	28.90	29.25			11.1%	-0.98	0.0030	-0.002
0.0400	0.0800		1	11.9%	0.02	0.0029	-0.015	567	29.90	30.25			11.5%	-0.99	0.0027	0.000
0.0300	0.0700		10	11.9%	0.01	0.0026	-0.014	568	30.90	31.25			11.9%	-0.99	0.0023	0.000
0.0300	0.0600		12	12.1%	0.01	0.0023	-0.012	569	31.90	32.25			12.3%	-0.99	0.0021	0.000
0.0300	0.0600	1	1,202	12.4%	0.01	0.0020	-0.011	570	32.90	33.20		1	11.7%	-0.99	0.0018	0.000
0.0200	0.0500		17	12.4%	0.01	0.0018	-0.010	571	33.90	34.20			12.1%	-0.99	0.0016	0.000
0.0100	0.0500		12	12.4%	0.01	0.0016	-0.009	572	34.90	35.20			12.5%	-0.99	0.0014	0.000
0.0100	0.0400	1	8	12.5%	0.01	0.0014	-0.008	573	35.90	36.20			12.9%	-0.99	0.0012	0.000
0.0100	0.0500		6	13.1%	0.01	0.0012	-0.007	574	36.90	37.20			13.3%	-0.99	0.0011	0.000
0	0.0400		246	12.8%	0.01	0.0011	-0.006	575	37.85	38.20			11.8%	-1.00	0.0010	0.000
0	0.0400		95	14.2%	0.00	0.0006	-0.004	580	42.80	43.20				-1.00	0.0006	0.000
0	0.0400		167	15.7%	0.00	0.0004	-0.003	585	47.80	48.15				-1.00	0.0003	0.000
0	0.0300		164	16.6%	0.00	0.0002	-0.002	590	52.80	53.15				-1.00	0.0002	0.000
0	0.0300		1	17.9%	0.00	0.0002	-0.001	595	57.80	58.15				-1.00	0.0001	0.000
0	0.0300		68	19.3%	0.00	0.0001	-0.001	600	62.75	63.15				-1.00	0.0001	0.000
0	0.0100		71	18.7%	0.00	0.0001	-0.001	605	67.75	68.10				-1.00	0.0001	0.000
0	0.0300		16	21.9%	0.00	0.0001	-0.001	610	72.75	73.10				-1.00	0.0001	0.000
0	0.0300		16	23.1%	0.00	0.0000	-0.001	615	77.75	78.10				-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

DIA سلسلة الخيارات State Street SPDR Dow Jones Industrial Average ETF Trust

ابتسامة التقلب — Sep 18, 2026

السلع الاستهلاكية الدورية

ETF

التكنولوجيا

الخدمات المالية

الصناعات

الطاقة