GLD سلسلة الخيارات SPDR Gold Shares
Cboe delayed options data · اعتباراً من 13:03 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 ±0.9% (378.06–385.26) · التقلب الضمني عند السعر الحالي 19.5% · P/C open interest 0.53
| 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 | |
| 105.00 | 108.90 | 269.0% | 1.00 | 0.0001 | 0.000 | 275 | 0 | 0.1800 | 220.1% | -0.00 | 0.0001 | -0.010 | ||||
| 100.00 | 103.90 | 24 | 6 | 256.0% | 1.00 | 0.0001 | 0.000 | 280 | 0 | 0.1900 | 210.4% | -0.00 | 0.0001 | -0.012 | ||
| 95.00 | 98.90 | 24 | 5 | 243.2% | 1.00 | 0.0001 | -0.001 | 285 | 0 | 0.2000 | 200.7% | -0.00 | 0.0001 | -0.013 | ||
| 90.00 | 93.90 | 24 | 3 | 230.5% | 1.00 | 0.0001 | -0.004 | 290 | 0 | 0.1100 | 177.5% | -0.00 | 0.0001 | -0.015 | ||
| 85.00 | 88.90 | 24 | 3 | 218.0% | 1.00 | 0.0002 | -0.007 | 295 | 0 | 0.2200 | 3 | 181.4% | -0.00 | 0.0002 | -0.018 | |
| 80.00 | 83.90 | 24 | 4 | 205.7% | 1.00 | 0.0002 | -0.010 | 300 | 0 | 1.64 | 1 | 232.7% | -0.00 | 0.0002 | -0.021 | |
| 75.00 | 78.90 | 24 | 4 | 193.5% | 1.00 | 0.0003 | -0.015 | 305 | 0 | 0.2400 | 7 | 162.1% | -0.00 | 0.0003 | -0.024 | |
| 70.00 | 73.90 | 24 | 2 | 181.4% | 1.00 | 0.0003 | -0.019 | 310 | 0 | 0.2500 | 2 | 152.5% | -0.00 | 0.0003 | -0.028 | |
| 65.00 | 68.90 | 24 | 5 | 169.4% | 1.00 | 0.0004 | -0.025 | 315 | 0 | 0.2700 | 3 | 143.5% | -0.00 | 0.0004 | -0.034 | |
| 60.00 | 63.90 | 8 | 2 | 157.5% | 0.99 | 0.0005 | -0.033 | 320 | 0 | 1.64 | 3 | 179.9% | -0.01 | 0.0005 | -0.040 | |
| 55.00 | 58.90 | 24 | 5 | 145.7% | 0.99 | 0.0007 | -0.042 | 325 | 0 | 0.1500 | 4 | 113.7% | -0.01 | 0.0007 | -0.049 | |
| 49.70 | 53.65 | 24 | 4 | 111.7% | 0.99 | 0.0009 | -0.053 | 330 | 0 | 0.3100 | 22 | 114.9% | -0.01 | 0.0009 | -0.059 | |
| 44.50 | 48.85 | 24 | 5 | 101.5% | 0.99 | 0.0012 | -0.068 | 335 | 0 | 0.3300 | 11 | 105.5% | -0.01 | 0.0012 | -0.073 | |
| 39.55 | 43.90 | 24 | 3 | 96.1% | 0.99 | 0.0017 | -0.087 | 340 | 0 | 1.64 | 3 | 128.3% | -0.01 | 0.0017 | -0.092 | |
| 34.60 | 38.55 | 20 | 66.3% | 0.98 | 0.0024 | -0.113 | 345 | 0 | 1.62 | 10 | 12 | 115.1% | -0.02 | 0.0024 | -0.117 | |
| 29.50 | 33.65 | 1 | 3 | 57.7% | 0.98 | 0.0034 | -0.149 | 350 | 0 | 0.4000 | 1 | 6 | 76.8% | -0.02 | 0.0034 | -0.153 |
| 25.20 | 28.45 | 70.1% | 0.97 | 0.0050 | -0.200 | 355 | 0 | 0.4400 | 3 | 38 | 67.3% | -0.03 | 0.0050 | -0.203 | ||
| 19.40 | 23.85 | 20 | 52.5% | 0.95 | 0.0075 | -0.274 | 360 | 0 | 0.4900 | 26 | 107 | 57.6% | -0.05 | 0.0075 | -0.276 | |
| 14.50 | 19.00 | 1 | 44.4% | 0.93 | 0.0119 | -0.386 | 365 | 0 | 0.4400 | 82 | 96 | 45.1% | -0.07 | 0.0118 | -0.387 | |
| 9.75 | 13.50 | 5 | 17 | 27.3% | 0.88 | 0.0197 | -0.556 | 370 | 0 | 0.6200 | 1,845 | 917 | 36.8% | -0.12 | 0.0197 | -0.557 |
| 5.05 | 8.80 | 24 | 34 | 26.0% | 0.80 | 0.0353 | -0.806 | 375 | 0.0200 | 0.6800 | 666 | 1,151 | 25.2% | -0.20 | 0.0353 | -0.807 |
| 4.45 | 7.95 | 91 | 27.5% | 0.78 | 0.0401 | -0.869 | 376 | 0.0900 | 0.8700 | 189 | 167 | 24.7% | -0.22 | 0.0401 | -0.870 | |
| 3.65 | 6.95 | 3 | 60 | 25.9% | 0.74 | 0.0455 | -0.937 | 377 | 0.1900 | 1.06 | 98 | 162 | 24.0% | -0.26 | 0.0455 | -0.938 |
| 2.47 | 6.10 | 2 | 46 | 22.3% | 0.71 | 0.0515 | -1.009 | 378 | 0.3300 | 1.22 | 370 | 472 | 22.8% | -0.29 | 0.0515 | -1.009 |
| 2.73 | 4.80 | 2 | 100 | 24.8% | 0.66 | 0.0578 | -1.077 | 379 | 0.5100 | 1.64 | 146 | 112 | 22.9% | -0.34 | 0.0579 | -1.078 |
| 2.12 | 4.00 | 73 | 283 | 24.0% | 0.60 | 0.0638 | -1.130 | 380 | 0.7400 | 1.88 | 363 | 263 | 21.7% | -0.40 | 0.0639 | -1.130 |
| 1.04 | 2.69 | 141 | 256 | 17.2% | 0.54 | 0.0685 | -1.149 | 381 | 1.04 | 2.46 | 78 | 55 | 22.0% | -0.46 | 0.0687 | -1.149 |
| 0.7100 | 2.08 | 83 | 259 | 17.5% | 0.47 | 0.0710 | -1.117 | 382 | 1.47 | 2.95 | 90 | 129 | 21.5% | -0.53 | 0.0712 | -1.117 |
| 0.7300 | 1.92 | 194 | 152 | 21.4% | 0.40 | 0.0704 | -1.029 | 383 | 1.94 | 3.90 | 39 | 84 | 23.1% | -0.60 | 0.0707 | -1.030 |
| 0.4800 | 1.55 | 391 | 394 | 21.8% | 0.33 | 0.0664 | -0.902 | 384 | 2.53 | 4.70 | 19 | 26 | 23.7% | -0.67 | 0.0668 | -0.904 |
| 0.0800 | 0.9000 | 307 | 537 | 18.3% | 0.27 | 0.0598 | -0.765 | 385 | 3.05 | 5.25 | 17 | 46 | 21.3% | -0.73 | 0.0604 | -0.768 |
| 0.1400 | 0.9100 | 253 | 230 | 22.4% | 0.22 | 0.0522 | -0.643 | 386 | 3.00 | 6.75 | 7 | 20.2% | -0.78 | 0.0527 | -0.648 | |
| 0.0300 | 0.7800 | 446 | 269 | 23.0% | 0.18 | 0.0448 | -0.546 | 387 | 3.85 | 7.15 | 2 | 3 | 11.9% | -0.82 | 0.0452 | -0.552 |
| 0 | 0.7100 | 190 | 263 | 24.4% | 0.15 | 0.0382 | -0.471 | 388 | 4.80 | 8.70 | 1 | 50 | 23.0% | -0.85 | 0.0386 | -0.478 |
| 0 | 0.4700 | 171 | 193 | 24.1% | 0.13 | 0.0326 | -0.411 | 389 | 5.75 | 9.40 | 1 | 20.2% | -0.87 | 0.0330 | -0.420 | |
| 0 | 0.7100 | 216 | 372 | 29.4% | 0.11 | 0.0280 | -0.362 | 390 | 6.70 | 10.45 | 2 | 7 | 22.2% | -0.89 | 0.0283 | -0.372 |
| 0 | 0.6600 | 67 | 151 | 31.3% | 0.10 | 0.0242 | -0.320 | 391 | 7.65 | 10.90 | 1 | 4 | -0.90 | 0.0244 | -0.331 | |
| 0 | 0.3500 | 765 | 698 | 28.9% | 0.09 | 0.0210 | -0.284 | 392 | 8.65 | 11.90 | -0.92 | 0.0211 | -0.296 | |||
| 0 | 0.3300 | 295 | 253 | 30.7% | 0.08 | 0.0182 | -0.252 | 393 | 9.65 | 12.85 | -0.93 | 0.0183 | -0.266 | |||
| 0 | 0.3100 | 60 | 1,372 | 32.3% | 0.07 | 0.0159 | -0.225 | 394 | 10.65 | 14.40 | 26.7% | -0.94 | 0.0160 | -0.239 | ||
| 0 | 0.3800 | 61 | 257 | 35.6% | 0.06 | 0.0139 | -0.200 | 395 | 11.65 | 15.40 | 28.5% | -0.94 | 0.0139 | -0.216 | ||
| 0 | 0.5500 | 2 | 95 | 41.0% | 0.05 | 0.0122 | -0.179 | 396 | 12.65 | 16.30 | 5 | -0.95 | 0.0122 | -0.196 | ||
| 0 | 0.5400 | 7 | 14 | 42.9% | 0.05 | 0.0107 | -0.160 | 397 | 13.65 | 17.35 | 28.5% | -0.96 | 0.0107 | -0.178 | ||
| 0 | 0.5300 | 2 | 5 | 44.9% | 0.04 | 0.0095 | -0.144 | 398 | 14.00 | 18.50 | 1 | -0.96 | 0.0094 | -0.163 | ||
| 0 | 0.5200 | 7 | 9 | 46.7% | 0.04 | 0.0084 | -0.129 | 399 | 15.65 | 19.35 | 31.6% | -0.97 | 0.0083 | -0.149 | ||
| 0 | 0.5100 | 564 | 675 | 48.6% | 0.03 | 0.0074 | -0.116 | 400 | 16.65 | 20.35 | 33.1% | -0.97 | 0.0074 | -0.138 | ||
| 0 | 0.5000 | 15 | 20 | 50.6% | 0.03 | 0.0066 | -0.105 | 401 | 17.65 | 21.35 | 34.6% | -0.97 | 0.0065 | -0.127 | ||
| 0 | 0.2700 | 2 | 5 | 46.7% | 0.03 | 0.0059 | -0.095 | 402 | 18.65 | 22.35 | 36.1% | -0.98 | 0.0058 | -0.118 | ||
| 0 | 0.2600 | 3 | 48.2% | 0.02 | 0.0053 | -0.086 | 403 | 19.65 | 23.35 | 37.6% | -0.98 | 0.0052 | -0.110 | |||
| 0 | 0.4900 | 54 | 56.1% | 0.02 | 0.0047 | -0.079 | 404 | 20.65 | 24.35 | 39.1% | -0.98 | 0.0046 | -0.103 | |||
| 0 | 0.4900 | 4 | 8 | 58.1% | 0.02 | 0.0042 | -0.071 | 405 | 21.60 | 24.85 | -0.98 | 0.0041 | -0.097 | |||
| 0 | 0.4900 | 25 | 25 | 60.0% | 0.02 | 0.0038 | -0.065 | 406 | 22.65 | 26.35 | 42.0% | -0.98 | 0.0037 | -0.091 | ||
| 0 | 0.4800 | 5 | 12 | 61.6% | 0.02 | 0.0034 | -0.060 | 407 | 23.60 | 26.85 | -0.99 | 0.0033 | -0.086 | |||
| 0 | 0.4800 | 1 | 6 | 63.5% | 0.01 | 0.0031 | -0.055 | 408 | 24.60 | 27.85 | -0.99 | 0.0030 | -0.082 | |||
| 0 | 0.4700 | 4 | 6 | 65.1% | 0.01 | 0.0028 | -0.050 | 409 | 25.65 | 29.35 | 46.4% | -0.99 | 0.0027 | -0.078 | ||
| 0 | 0.4700 | 3 | 6 | 67.0% | 0.01 | 0.0025 | -0.046 | 410 | 26.60 | 29.85 | -0.99 | 0.0024 | -0.074 | |||
| 0 | 0.4700 | 5 | 6 | 68.8% | 0.01 | 0.0023 | -0.043 | 411 | 27.65 | 31.35 | 49.2% | -0.99 | 0.0022 | -0.071 | ||
| 0 | 1.45 | 89.2% | 0.01 | 0.0021 | -0.039 | 412 | 28.60 | 31.85 | -0.99 | 0.0020 | -0.068 | |||||
| 0 | 1.47 | 2 | 91.6% | 0.01 | 0.0019 | -0.036 | 413 | 29.65 | 33.35 | 52.1% | -0.99 | 0.0018 | -0.066 | |||
| 0 | 1.49 | 1 | 94.0% | 0.01 | 0.0018 | -0.034 | 414 | 30.65 | 34.35 | 53.5% | -0.99 | 0.0016 | -0.064 | |||
| 0 | 0.4500 | 7 | 75.5% | 0.01 | 0.0016 | -0.031 | 415 | 31.60 | 34.85 | -0.99 | 0.0015 | -0.061 | ||||
| 0 | 1.52 | 4 | 98.6% | 0.01 | 0.0015 | -0.029 | 416 | 32.65 | 36.35 | 56.2% | -0.99 | 0.0014 | -0.060 | |||
| 0 | 1.54 | 5 | 101.0% | 0.01 | 0.0013 | -0.027 | 417 | 33.65 | 37.35 | 57.6% | -0.99 | 0.0012 | -0.058 | |||
| 0 | 1.55 | 10 | 14 | 103.2% | 0.01 | 0.0012 | -0.025 | 418 | 34.65 | 38.35 | 59.0% | -0.99 | 0.0011 | -0.056 | ||
| 0 | 1.56 | 5 | 105.4% | 0.01 | 0.0011 | -0.023 | 419 | 35.60 | 39.35 | -1.00 | 0.0010 | -0.055 | ||||
| 0 | 0.4300 | 8 | 83.6% | 0.01 | 0.0010 | -0.022 | 420 | 36.45 | 40.35 | -1.00 | 0.0010 | -0.053 | ||||
| 0 | 1.58 | 5 | 109.8% | 0.00 | 0.0010 | -0.020 | 421 | 37.60 | 41.35 | -1.00 | 0.0009 | -0.052 | ||||
| 0 | 1.59 | 5 | 111.9% | 0.00 | 0.0009 | -0.019 | 422 | 38.45 | 42.35 | -1.00 | 0.0008 | -0.051 | ||||
| 0 | 1.59 | 4 | 113.9% | 0.00 | 0.0008 | -0.018 | 423 | 39.45 | 43.35 | -1.00 | 0.0007 | -0.050 | ||||
| 0 | 1.60 | 8 | 116.1% | 0.00 | 0.0008 | -0.017 | 424 | 40.45 | 44.35 | -1.00 | 0.0007 | -0.050 | ||||
| 0 | 0.4100 | 10 | 91.3% | 0.00 | 0.0007 | -0.015 | 425 | 41.45 | 45.35 | -1.00 | 0.0006 | -0.049 | ||||
| 0 | 0.4000 | 6 | 99.1% | 0.00 | 0.0005 | -0.011 | 430 | 46.45 | 50.35 | -1.00 | 0.0004 | -0.045 | ||||
| 0 | 0.3800 | 8 | 106.3% | 0.00 | 0.0003 | -0.008 | 435 | 51.45 | 55.35 | -1.00 | 0.0003 | -0.043 | ||||
| 0 | 0.3700 | 11 | 113.6% | 0.00 | 0.0002 | -0.006 | 440 | 56.45 | 60.35 | -1.00 | 0.0002 | -0.042 | ||||
| 0 | 0.3600 | 3 | 120.6% | 0.00 | 0.0002 | -0.005 | 445 | 61.45 | 65.35 | -1.00 | 0.0001 | -0.041 | ||||
| 0 | 0.3500 | 99 | 127.5% | 0.00 | 0.0001 | -0.004 | 450 | 66.45 | 70.35 | -1.00 | 0.0001 | -0.040 | ||||
| 0 | 0.1700 | 2 | 122.7% | 0.00 | 0.0001 | -0.003 | 455 | 71.45 | 75.35 | -1.00 | 0.0001 | -0.040 | ||||
| 0 | 1.64 | 1 | 182.2% | 0.00 | 0.0001 | -0.002 | 460 | 76.45 | 80.35 | -1.00 | 0.0001 | -0.039 | ||||
| 0 | 0.3200 | 147.0% | 0.00 | 0.0001 | -0.002 | 465 | 81.45 | 85.35 | -1.00 | 0.0000 | -0.039 | |||||
| 0 | 0.3100 | 153.1% | 0.00 | 0.0000 | -0.002 | 470 | 86.45 | 90.35 | -1.00 | 0.0000 | -0.039 | |||||
| 0 | 0.3000 | 159.0% | 0.00 | 0.0000 | -0.001 | 475 | 91.45 | 95.35 | -1.00 | 0.0000 | -0.039 | |||||
| 0 | 0.1500 | 152.4% | 0.00 | 0.0000 | -0.001 | 480 | 96.45 | 100.35 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.1500 | 158.4% | 0.00 | 0.0000 | -0.001 | 485 | 101.45 | 105.35 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.1400 | 163.0% | 0.00 | 0.0000 | -0.001 | 490 | 106.45 | 110.35 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.2700 | 182.1% | 0.00 | 0.0000 | -0.001 | 495 | 111.45 | 115.35 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.1400 | 174.5% | 0.00 | 0.0000 | -0.001 | 500 | 116.45 | 120.35 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.2600 | 193.2% | 0.00 | 0.0000 | -0.000 | 505 | 121.45 | 125.35 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.1300 | 184.3% | 0.00 | 0.0000 | -0.000 | 510 | 126.45 | 130.35 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.2400 | 202.9% | 0.00 | 0.0000 | -0.000 | 515 | 131.45 | 135.35 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.2400 | 208.6% | 0.00 | 0.0000 | -0.000 | 520 | 136.45 | 140.35 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.1200 | 198.8% | 0.00 | 0.0000 | -0.000 | 525 | 141.45 | 145.35 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.1200 | 203.9% | 0.00 | 0.0000 | -0.000 | 530 | 146.45 | 150.35 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.2200 | 222.9% | 0.00 | 0.0000 | -0.000 | 535 | 151.45 | 155.35 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.2200 | 228.3% | 0.00 | 0.0000 | -0.000 | 540 | 156.45 | 160.35 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.2200 | 233.6% | 0.00 | 0.0000 | -0.000 | 545 | 161.45 | 165.35 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.2100 | 237.5% | 0.00 | 0.0000 | -0.000 | 550 | 166.45 | 170.35 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.1100 | 227.1% | 0.00 | 0.0000 | -0.000 | 555 | 171.45 | 175.35 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.2100 | 247.7% | 0.00 | 0.0000 | -0.000 | 560 | 176.45 | 180.35 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.2000 | 251.4% | 0.00 | 0.0000 | -0.000 | 565 | 181.45 | 185.35 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.1000 | 239.1% | 0.00 | 0.0000 | -0.000 | 570 | 186.45 | 190.35 | -1.00 | 0.0000 | -0.038 | |||||
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 — Oct 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