GLD سلسلة الخيارات SPDR Gold Shares
Cboe delayed options data · اعتباراً من 09:35 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 ±4.1% (393.67–427.21) · التقلب الضمني عند السعر الحالي 25.2% · P/C open interest 0.16
| 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 | |
| 200.05 | 200.80 | 103 | 127.2% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0500 | 14 | 110.9% | -0.00 | 0.0000 | -0.002 | ||
| 194.05 | 197.25 | 2 | 140.2% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.0500 | 89 | 107.2% | -0.00 | 0.0000 | -0.003 | ||
| 190.05 | 191.05 | 1 | 1 | 128.7% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0500 | 25 | 103.6% | -0.00 | 0.0000 | -0.003 | |
| 184.45 | 187.25 | 16 | 139.5% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.0500 | 29 | 100.1% | -0.00 | 0.0000 | -0.003 | ||
| 179.60 | 182.15 | 13 | 135.4% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0500 | 11 | 96.7% | -0.00 | 0.0000 | -0.003 | ||
| 174.60 | 177.20 | 36 | 131.4% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.0500 | 84 | 93.3% | -0.00 | 0.0000 | -0.004 | ||
| 169.60 | 172.20 | 11 | 126.6% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0500 | 1,275 | 90.0% | -0.00 | 0.0000 | -0.004 | ||
| 164.60 | 167.20 | 3 | 121.9% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.0200 | 144 | 80.5% | -0.00 | 0.0000 | -0.004 | ||
| 160.05 | 161.00 | 1,158 | 859 | 98.0% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0200 | 8,090 | 77.5% | -0.00 | 0.0000 | -0.005 | |
| 154.15 | 157.30 | 15 | 106.0% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.0200 | 638 | 74.6% | -0.00 | 0.0000 | -0.005 | ||
| 150.10 | 151.00 | 197 | 91.3% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.0200 | 966 | 71.7% | -0.00 | 0.0000 | -0.005 | ||
| 144.95 | 147.25 | 14 | 109.9% | 1.00 | 0.0001 | 0.000 | 265 | 0 | 0.0300 | 5 | 878 | 71.2% | -0.00 | 0.0001 | -0.006 | |
| 139.95 | 141.10 | 2 | 30 | 80.4% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.0300 | 517 | 68.4% | -0.00 | 0.0001 | -0.006 | |
| 134.90 | 136.05 | 11 | 292 | 68.0% | 1.00 | 0.0001 | 0.000 | 275 | 0 | 0.0300 | 407 | 65.6% | -0.00 | 0.0001 | -0.007 | |
| 130.05 | 131.05 | 396 | 74.5% | 1.00 | 0.0001 | 0.000 | 280 | 0 | 0.0400 | 2 | 1,146 | 64.4% | -0.00 | 0.0001 | -0.008 | |
| 128.35 | 131.30 | 2 | 88.2% | 1.00 | 0.0001 | 0.000 | 281 | 0.0100 | 0.0600 | 16 | 174 | 67.2% | -0.00 | 0.0001 | -0.008 | |
| 128.00 | 130.30 | 2 | 96.5% | 1.00 | 0.0001 | 0.000 | 282 | 0.0100 | 0.0700 | 28 | 67.5% | -0.00 | 0.0001 | -0.008 | ||
| 127.00 | 129.30 | 77 | 95.7% | 1.00 | 0.0001 | 0.000 | 283 | 0.0100 | 0.0700 | 17 | 66.9% | -0.00 | 0.0001 | -0.008 | ||
| 125.90 | 128.30 | 93.7% | 1.00 | 0.0001 | 0.000 | 284 | 0.0100 | 0.0700 | 62 | 66.3% | -0.00 | 0.0001 | -0.008 | |||
| 124.90 | 127.30 | 10 | 92.8% | 1.00 | 0.0001 | 0.000 | 285 | 0.0100 | 0.0500 | 1,598 | 63.9% | -0.00 | 0.0001 | -0.008 | ||
| 124.00 | 126.30 | 160 | 93.2% | 1.00 | 0.0001 | 0.000 | 286 | 0.0100 | 0.0700 | 39 | 65.1% | -0.00 | 0.0001 | -0.009 | ||
| 123.00 | 125.35 | 6 | 92.9% | 1.00 | 0.0001 | 0.000 | 287 | 0.0100 | 0.0700 | 220 | 64.6% | -0.00 | 0.0001 | -0.009 | ||
| 121.85 | 123.10 | 1 | 282 | 1.00 | 0.0001 | 0.000 | 288 | 0.0100 | 0.0700 | 188 | 64.0% | -0.00 | 0.0001 | -0.009 | ||
| 120.95 | 122.10 | 447 | 64.0% | 1.00 | 0.0001 | 0.000 | 289 | 0.0100 | 0.0700 | 526 | 63.4% | -0.00 | 0.0001 | -0.009 | ||
| 120.30 | 121.10 | 1 | 71 | 76.1% | 1.00 | 0.0001 | 0.000 | 290 | 0.0100 | 0.0500 | 10.0K | 61.1% | -0.00 | 0.0001 | -0.009 | |
| 119.25 | 121.35 | 101 | 92.2% | 1.00 | 0.0001 | 0.000 | 291 | 0.0100 | 0.0800 | 95 | 63.0% | -0.00 | 0.0001 | -0.009 | ||
| 117.90 | 119.10 | 431 | 55.8% | 1.00 | 0.0001 | 0.000 | 292 | 0.0100 | 0.0800 | 48 | 62.4% | -0.00 | 0.0001 | -0.009 | ||
| 116.90 | 119.30 | 29 | 86.3% | 1.00 | 0.0001 | 0.000 | 293 | 0.0100 | 0.0800 | 168 | 61.8% | -0.00 | 0.0001 | -0.010 | ||
| 115.85 | 118.35 | 104 | 85.5% | 1.00 | 0.0001 | 0.000 | 294 | 0.0100 | 0.0800 | 410 | 61.3% | -0.00 | 0.0001 | -0.010 | ||
| 114.95 | 116.10 | 2 | 124 | 58.7% | 1.00 | 0.0001 | 0.000 | 295 | 0.0100 | 0.0500 | 1,554 | 58.3% | -0.00 | 0.0001 | -0.010 | |
| 114.25 | 116.35 | 32 | 88.1% | 1.00 | 0.0001 | 0.000 | 296 | 0.0100 | 0.0800 | 9 | 60.1% | -0.00 | 0.0001 | -0.010 | ||
| 113.00 | 115.35 | 2 | 84.8% | 1.00 | 0.0002 | 0.000 | 297 | 0.0100 | 0.0700 | 20 | 58.9% | -0.00 | 0.0002 | -0.011 | ||
| 111.85 | 114.35 | 3 | 82.4% | 1.00 | 0.0002 | 0.000 | 298 | 0.0100 | 0.0700 | 325 | 58.3% | -0.00 | 0.0002 | -0.011 | ||
| 111.25 | 113.40 | 98 | 86.2% | 1.00 | 0.0002 | 0.000 | 299 | 0.0100 | 0.0800 | 997 | 58.4% | -0.00 | 0.0002 | -0.011 | ||
| 109.95 | 111.10 | 679 | 54.0% | 1.00 | 0.0002 | 0.000 | 300 | 0.0100 | 0.0500 | 3 | 4,200 | 55.6% | -0.00 | 0.0002 | -0.011 | |
| 108.50 | 111.35 | 16 | 75.7% | 1.00 | 0.0002 | 0.000 | 301 | 0.0100 | 0.0900 | 114 | 57.9% | -0.00 | 0.0002 | -0.011 | ||
| 108.15 | 110.35 | 32 | 82.3% | 1.00 | 0.0002 | 0.000 | 302 | 0.0100 | 0.0500 | 673 | 54.5% | -0.00 | 0.0002 | -0.011 | ||
| 106.95 | 109.40 | 42 | 80.0% | 1.00 | 0.0002 | 0.000 | 303 | 0.0100 | 0.0900 | 52 | 56.8% | -0.00 | 0.0002 | -0.012 | ||
| 106.20 | 107.60 | 59 | 72.7% | 1.00 | 0.0002 | 0.000 | 304 | 0.0100 | 0.0700 | 2 | 287 | 55.0% | -0.00 | 0.0002 | -0.012 | |
| 105.00 | 106.05 | 143 | 48.6% | 1.00 | 0.0002 | 0.000 | 305 | 0.0100 | 0.0500 | 2 | 1,461 | 52.9% | -0.00 | 0.0002 | -0.012 | |
| 104.00 | 106.40 | 99 | 78.2% | 1.00 | 0.0002 | 0.000 | 306 | 0.0100 | 0.0800 | 2 | 206 | 54.5% | -0.00 | 0.0002 | -0.012 | |
| 102.95 | 104.15 | 1 | 315 | 52.3% | 1.00 | 0.0002 | 0.000 | 307 | 0.0100 | 0.0800 | 2 | 33 | 54.0% | -0.00 | 0.0002 | -0.013 |
| 102.10 | 103.10 | 338 | 56.9% | 1.00 | 0.0002 | 0.000 | 308 | 0.0100 | 0.0800 | 2 | 139 | 53.4% | -0.00 | 0.0002 | -0.013 | |
| 101.00 | 102.15 | 811 | 53.8% | 1.00 | 0.0002 | 0.000 | 309 | 0.0200 | 0.0800 | 2 | 582 | 53.4% | -0.00 | 0.0002 | -0.013 | |
| 100.15 | 101.10 | 502 | 57.2% | 1.00 | 0.0002 | 0.000 | 310 | 0.0200 | 0.0500 | 3 | 1,036 | 51.0% | -0.00 | 0.0002 | -0.013 | |
| 99.20 | 100.10 | 2,203 | 58.1% | 1.00 | 0.0002 | 0.000 | 311 | 0.0100 | 0.0800 | 2 | 51 | 51.8% | -0.00 | 0.0002 | -0.014 | |
| 97.95 | 99.15 | 672 | 47.8% | 1.00 | 0.0003 | 0.000 | 312 | 0.0100 | 0.0800 | 2 | 91 | 51.2% | -0.00 | 0.0003 | -0.014 | |
| 96.50 | 99.30 | 43 | 66.0% | 1.00 | 0.0003 | 0.000 | 313 | 0.0200 | 0.1000 | 2 | 487 | 52.3% | -0.00 | 0.0003 | -0.014 | |
| 95.90 | 98.30 | 8 | 70.0% | 1.00 | 0.0003 | 0.000 | 314 | 0.0200 | 0.0500 | 2 | 172 | 48.9% | -0.00 | 0.0003 | -0.015 | |
| 94.95 | 96.10 | 197 | 1.00 | 0.0003 | 0.000 | 315 | 0.0100 | 0.0900 | 2 | 475 | 50.2% | -0.00 | 0.0003 | -0.015 | ||
| 93.95 | 95.15 | 248 | 44.0% | 1.00 | 0.0003 | 0.000 | 316 | 0.0100 | 0.1000 | 7 | 233 | 50.1% | -0.00 | 0.0003 | -0.015 | |
| 92.55 | 94.60 | 83 | 47.6% | 1.00 | 0.0003 | 0.000 | 317 | 0.0200 | 0.0800 | 2 | 594 | 49.1% | -0.00 | 0.0003 | -0.015 | |
| 91.65 | 94.40 | 121 | 65.5% | 1.00 | 0.0003 | 0.000 | 318 | 0.0100 | 0.0900 | 2 | 238 | 48.5% | -0.00 | 0.0003 | -0.016 | |
| 91.35 | 93.45 | 75 | 71.6% | 1.00 | 0.0003 | 0.000 | 319 | 0.0100 | 0.0900 | 2 | 189 | 48.0% | -0.00 | 0.0003 | -0.016 | |
| 90.00 | 91.15 | 576 | 45.2% | 1.00 | 0.0003 | 0.000 | 320 | 0.0300 | 0.0600 | 3 | 6,068 | 46.9% | -0.00 | 0.0003 | -0.016 | |
| 89.20 | 90.90 | 104 | 63.8% | 0.99 | 0.0004 | 0.000 | 321 | 0.0300 | 0.1000 | 2 | 753 | 48.3% | -0.00 | 0.0004 | -0.017 | |
| 88.00 | 90.40 | 74 | 66.0% | 0.99 | 0.0004 | 0.000 | 322 | 0.0100 | 0.1000 | 2 | 26 | 46.9% | -0.01 | 0.0004 | -0.017 | |
| 87.00 | 88.15 | 290 | 42.7% | 0.99 | 0.0004 | 0.000 | 323 | 0.0200 | 0.0900 | 2 | 1,025 | 46.3% | -0.01 | 0.0004 | -0.018 | |
| 86.10 | 87.55 | 159 | 56.1% | 0.99 | 0.0004 | 0.000 | 324 | 0.0200 | 0.1100 | 2 | 214 | 46.6% | -0.01 | 0.0004 | -0.018 | |
| 85.00 | 86.15 | 249 | 41.0% | 0.99 | 0.0004 | 0.000 | 325 | 0.0200 | 0.1000 | 3 | 1,213 | 45.7% | -0.01 | 0.0004 | -0.018 | |
| 83.75 | 86.40 | 75 | 60.7% | 0.99 | 0.0004 | 0.000 | 326 | 0.0200 | 0.0900 | 3 | 308 | 44.7% | -0.01 | 0.0004 | -0.019 | |
| 83.10 | 85.45 | 99 | 63.5% | 0.99 | 0.0004 | 0.000 | 327 | 0.0300 | 0.1000 | 2 | 420 | 45.0% | -0.01 | 0.0004 | -0.019 | |
| 81.60 | 84.50 | 176 | 58.7% | 0.99 | 0.0005 | 0.000 | 328 | 0.0200 | 0.1000 | 8 | 841 | 44.0% | -0.01 | 0.0005 | -0.019 | |
| 81.00 | 82.20 | 264 | 41.4% | 0.99 | 0.0005 | 0.000 | 329 | 0.0300 | 0.1100 | 2 | 223 | 44.3% | -0.01 | 0.0005 | -0.020 | |
| 80.05 | 81.20 | 409 | 43.0% | 0.99 | 0.0005 | 0.000 | 330 | 0.0300 | 0.1100 | 2 | 2,614 | 43.7% | -0.01 | 0.0005 | -0.020 | |
| 78.55 | 80.75 | 147 | 44.1% | 0.99 | 0.0005 | 0.000 | 331 | 0.0400 | 0.1100 | 3 | 133 | 43.5% | -0.01 | 0.0005 | -0.021 | |
| 78.30 | 80.50 | 72 | 61.7% | 0.99 | 0.0005 | 0.000 | 332 | 0.0300 | 0.1000 | 3 | 667 | 42.3% | -0.01 | 0.0005 | -0.021 | |
| 77.40 | 79.50 | 36 | 61.6% | 0.99 | 0.0006 | 0.000 | 333 | 0.0400 | 0.1500 | 2 | 294 | 43.7% | -0.01 | 0.0006 | -0.022 | |
| 75.55 | 78.50 | 72 | 53.9% | 0.99 | 0.0006 | 0.000 | 334 | 0.0300 | 0.1000 | 2 | 114 | 41.2% | -0.01 | 0.0006 | -0.022 | |
| 75.25 | 76.20 | 266 | 45.1% | 0.99 | 0.0006 | 0.000 | 335 | 0.0400 | 0.1400 | 3 | 1,373 | 42.3% | -0.01 | 0.0006 | -0.023 | |
| 74.20 | 75.20 | 243 | 43.4% | 0.99 | 0.0006 | 0.000 | 336 | 0.0500 | 0.1400 | 2 | 855 | 42.0% | -0.01 | 0.0006 | -0.023 | |
| 72.60 | 75.50 | 25 | 52.3% | 0.99 | 0.0007 | 0.000 | 337 | 0.0500 | 0.1300 | 3 | 37 | 41.2% | -0.01 | 0.0007 | -0.024 | |
| 72.40 | 74.45 | 152 | 57.5% | 0.99 | 0.0007 | 0.000 | 338 | 0.0600 | 0.1300 | 68 | 295 | 40.9% | -0.01 | 0.0007 | -0.025 | |
| 71.20 | 72.40 | 1 | 43 | 45.1% | 0.99 | 0.0007 | 0.000 | 339 | 0.0500 | 0.1300 | 73 | 389 | 40.1% | -0.01 | 0.0007 | -0.025 |
| 70.10 | 71.25 | 1 | 1,177 | 39.6% | 0.99 | 0.0008 | 0.000 | 340 | 0.0600 | 0.1300 | 135 | 14.7K | 39.8% | -0.01 | 0.0008 | -0.026 |
| 69.05 | 70.85 | 85 | 47.5% | 0.99 | 0.0008 | 0.000 | 341 | 0.0700 | 0.1700 | 70 | 200 | 40.4% | -0.01 | 0.0008 | -0.026 | |
| 68.50 | 69.95 | 73 | 51.7% | 0.99 | 0.0008 | 0.000 | 342 | 0.0800 | 0.1400 | 77 | 169 | 39.4% | -0.01 | 0.0008 | -0.027 | |
| 67.45 | 69.55 | 19 | 54.8% | 0.99 | 0.0009 | 0.000 | 343 | 0.0500 | 0.1500 | 70 | 187 | 38.4% | -0.01 | 0.0009 | -0.028 | |
| 66.50 | 67.25 | 326 | 43.8% | 0.99 | 0.0009 | 0.000 | 344 | 0.0900 | 0.1500 | 79 | 299 | 38.7% | -0.01 | 0.0009 | -0.028 | |
| 65.45 | 66.25 | 738 | 42.5% | 0.99 | 0.0009 | 0.000 | 345 | 0.1000 | 0.1500 | 283 | 1,934 | 38.4% | -0.01 | 0.0009 | -0.029 | |
| 64.15 | 65.25 | 300 | 36.9% | 0.99 | 0.0010 | 0.000 | 346 | 0.0800 | 0.1600 | 10 | 622 | 37.6% | -0.01 | 0.0010 | -0.030 | |
| 63.25 | 65.60 | 126 | 50.9% | 0.99 | 0.0010 | 0.000 | 347 | 0.0900 | 0.1600 | 17 | 73 | 37.2% | -0.01 | 0.0010 | -0.031 | |
| 62.35 | 64.55 | 147 | 50.4% | 0.99 | 0.0011 | -0.000 | 348 | 0.0900 | 0.1700 | 32 | 288 | 36.9% | -0.01 | 0.0011 | -0.032 | |
| 61.20 | 62.90 | 89 | 44.0% | 0.99 | 0.0011 | -0.002 | 349 | 0.1100 | 0.1700 | 41 | 271 | 36.7% | -0.01 | 0.0011 | -0.033 | |
| 60.50 | 61.35 | 13 | 2,372 | 40.9% | 0.99 | 0.0012 | -0.003 | 350 | 0.1200 | 0.1600 | 181 | 25.9K | 36.1% | -0.01 | 0.0012 | -0.034 |
| 59.10 | 60.65 | 38 | 39.2% | 0.99 | 0.0012 | -0.004 | 351 | 0.1200 | 0.1900 | 51 | 421 | 36.1% | -0.01 | 0.0012 | -0.034 | |
| 58.50 | 60.65 | 120 | 48.9% | 0.98 | 0.0013 | -0.006 | 352 | 0.1300 | 0.1900 | 51 | 1,955 | 35.7% | -0.02 | 0.0013 | -0.035 | |
| 57.20 | 59.65 | 35 | 46.5% | 0.98 | 0.0014 | -0.008 | 353 | 0.1400 | 0.2000 | 49 | 258 | 35.4% | -0.02 | 0.0014 | -0.037 | |
| 56.50 | 57.50 | 67 | 39.7% | 0.98 | 0.0014 | -0.009 | 354 | 0.1400 | 0.2100 | 34 | 670 | 35.0% | -0.02 | 0.0014 | -0.038 | |
| 55.25 | 56.35 | 70 | 1,557 | 34.7% | 0.98 | 0.0015 | -0.011 | 355 | 0.1500 | 0.2000 | 56 | 1,345 | 34.4% | -0.02 | 0.0015 | -0.039 |
| 54.10 | 56.65 | 175 | 43.7% | 0.98 | 0.0016 | -0.013 | 356 | 0.1500 | 0.2300 | 2 | 391 | 34.2% | -0.02 | 0.0016 | -0.040 | |
| 53.15 | 54.55 | 96 | 37 | 34.7% | 0.98 | 0.0017 | -0.015 | 357 | 0.1600 | 0.2300 | 3 | 382 | 33.8% | -0.02 | 0.0017 | -0.042 |
| 52.25 | 53.40 | 501 | 33.5% | 0.98 | 0.0018 | -0.016 | 358 | 0.1800 | 0.2400 | 2 | 677 | 33.6% | -0.02 | 0.0018 | -0.043 | |
| 51.50 | 53.65 | 148 | 43.7% | 0.98 | 0.0018 | -0.018 | 359 | 0.1600 | 0.2500 | 2 | 346 | 32.9% | -0.02 | 0.0019 | -0.044 | |
| 50.30 | 51.40 | 114 | 1,530 | 32.8% | 0.98 | 0.0020 | -0.020 | 360 | 0.2000 | 0.2600 | 199 | 4,629 | 32.9% | -0.02 | 0.0020 | -0.046 |
| 48.80 | 50.40 | 59 | 0.98 | 0.0021 | -0.023 | 361 | 0.2100 | 0.2800 | 5 | 88 | 32.6% | -0.02 | 0.0021 | -0.048 | ||
| 48.30 | 49.45 | 158 | 275 | 32.1% | 0.97 | 0.0022 | -0.025 | 362 | 0.2100 | 0.2600 | 5 | 137 | 31.8% | -0.03 | 0.0022 | -0.050 |
| 47.30 | 49.75 | 131 | 40.3% | 0.97 | 0.0023 | -0.027 | 363 | 0.2100 | 0.3300 | 4 | 239 | 31.9% | -0.03 | 0.0023 | -0.051 | |
| 46.10 | 48.80 | 57 | 38.8% | 0.97 | 0.0024 | -0.030 | 364 | 0.2500 | 0.3200 | 2 | 82 | 31.6% | -0.03 | 0.0025 | -0.053 | |
| 45.40 | 46.45 | 86 | 1,009 | 31.1% | 0.97 | 0.0026 | -0.032 | 365 | 0.2600 | 0.3300 | 533 | 3,717 | 31.2% | -0.03 | 0.0026 | -0.056 |
| 44.30 | 46.85 | 34 | 38.6% | 0.97 | 0.0027 | -0.035 | 366 | 0.2900 | 0.3800 | 2 | 198 | 31.3% | -0.03 | 0.0028 | -0.058 | |
| 43.45 | 44.50 | 148 | 352 | 30.7% | 0.97 | 0.0029 | -0.038 | 367 | 0.3000 | 0.3800 | 3 | 226 | 30.7% | -0.03 | 0.0029 | -0.060 |
| 42.70 | 44.85 | 114 | 38.9% | 0.96 | 0.0031 | -0.041 | 368 | 0.3200 | 0.3900 | 2 | 180 | 30.4% | -0.04 | 0.0031 | -0.063 | |
| 41.85 | 42.70 | 3 | 21 | 33.4% | 0.96 | 0.0033 | -0.044 | 369 | 0.3400 | 0.4200 | 4 | 255 | 30.2% | -0.04 | 0.0033 | -0.066 |
| 40.50 | 41.60 | 62 | 1,306 | 29.9% | 0.96 | 0.0035 | -0.048 | 370 | 0.3700 | 0.4500 | 85 | 14.4K | 30.0% | -0.04 | 0.0035 | -0.069 |
| 39.10 | 41.70 | 90 | 33.3% | 0.96 | 0.0037 | -0.051 | 371 | 0.3900 | 0.5400 | 1 | 294 | 30.0% | -0.04 | 0.0037 | -0.072 | |
| 38.95 | 39.60 | 86 | 292 | 31.3% | 0.95 | 0.0039 | -0.055 | 372 | 0.4200 | 0.5700 | 3 | 161 | 29.8% | -0.05 | 0.0039 | -0.075 |
| 37.65 | 38.60 | 679 | 28.9% | 0.95 | 0.0042 | -0.059 | 373 | 0.4700 | 0.5400 | 16 | 309 | 29.2% | -0.05 | 0.0042 | -0.079 | |
| 36.90 | 39.05 | 161 | 35.8% | 0.95 | 0.0044 | -0.063 | 374 | 0.4800 | 0.5800 | 4 | 464 | 28.9% | -0.05 | 0.0044 | -0.082 | |
| 36.05 | 36.70 | 19 | 7,617 | 30.2% | 0.94 | 0.0047 | -0.068 | 375 | 0.5300 | 0.6000 | 136 | 11.8K | 28.6% | -0.06 | 0.0047 | -0.086 |
| 34.85 | 35.75 | 304 | 28.7% | 0.94 | 0.0050 | -0.072 | 376 | 0.5300 | 0.6700 | 7 | 241 | 28.3% | -0.06 | 0.0050 | -0.090 | |
| 33.90 | 34.80 | 3 | 124 | 28.5% | 0.94 | 0.0053 | -0.077 | 377 | 0.6100 | 0.7000 | 6 | 204 | 28.2% | -0.06 | 0.0054 | -0.095 |
| 32.90 | 33.80 | 240 | 27.8% | 0.93 | 0.0057 | -0.082 | 378 | 0.6400 | 0.7600 | 106 | 351 | 27.9% | -0.07 | 0.0057 | -0.099 | |
| 31.95 | 32.95 | 2 | 177 | 28.0% | 0.93 | 0.0060 | -0.088 | 379 | 0.6600 | 0.8200 | 24 | 169 | 27.6% | -0.07 | 0.0060 | -0.104 |
| 31.10 | 31.85 | 17 | 4,471 | 27.5% | 0.92 | 0.0064 | -0.093 | 380 | 0.7500 | 0.8800 | 254 | 6,170 | 27.5% | -0.08 | 0.0064 | -0.109 |
| 30.10 | 30.80 | 121 | 26.5% | 0.92 | 0.0068 | -0.099 | 381 | 0.8200 | 0.9500 | 34 | 849 | 27.3% | -0.08 | 0.0068 | -0.115 | |
| 29.25 | 29.85 | 1 | 149 | 26.6% | 0.91 | 0.0072 | -0.105 | 382 | 0.8900 | 1.02 | 60 | 341 | 27.1% | -0.09 | 0.0072 | -0.120 |
| 28.40 | 28.95 | 4 | 126 | 26.8% | 0.90 | 0.0076 | -0.111 | 383 | 0.9700 | 1.07 | 26 | 162 | 26.9% | -0.10 | 0.0077 | -0.126 |
| 27.50 | 28.00 | 2 | 91 | 26.5% | 0.90 | 0.0081 | -0.118 | 384 | 1.04 | 1.16 | 82 | 432 | 26.7% | -0.10 | 0.0081 | -0.132 |
| 26.60 | 27.10 | 14 | 8,798 | 26.4% | 0.89 | 0.0085 | -0.124 | 385 | 1.13 | 1.27 | 361 | 3,401 | 26.6% | -0.11 | 0.0086 | -0.138 |
| 25.70 | 26.20 | 1 | 350 | 26.3% | 0.88 | 0.0090 | -0.131 | 386 | 1.23 | 1.35 | 25 | 218 | 26.4% | -0.12 | 0.0091 | -0.145 |
| 24.90 | 25.30 | 67 | 26.4% | 0.87 | 0.0095 | -0.138 | 387 | 1.35 | 1.47 | 31 | 1,125 | 26.3% | -0.13 | 0.0096 | -0.151 | |
| 23.95 | 24.45 | 143 | 26.1% | 0.86 | 0.0100 | -0.145 | 388 | 1.46 | 1.59 | 15 | 201 | 26.1% | -0.14 | 0.0101 | -0.158 | |
| 23.20 | 23.55 | 258 | 26.2% | 0.85 | 0.0106 | -0.153 | 389 | 1.59 | 1.72 | 51 | 321 | 26.0% | -0.15 | 0.0106 | -0.165 | |
| 22.30 | 22.65 | 41 | 7,665 | 25.9% | 0.84 | 0.0111 | -0.160 | 390 | 1.77 | 1.86 | 629 | 6,350 | 26.0% | -0.16 | 0.0112 | -0.172 |
| 21.45 | 21.85 | 3 | 137 | 25.9% | 0.83 | 0.0117 | -0.168 | 391 | 1.89 | 2.01 | 5 | 187 | 25.8% | -0.17 | 0.0118 | -0.179 |
| 20.65 | 21.00 | 1 | 730 | 25.8% | 0.82 | 0.0122 | -0.175 | 392 | 2.06 | 2.19 | 39 | 505 | 25.7% | -0.18 | 0.0123 | -0.186 |
| 19.80 | 20.20 | 84 | 25.7% | 0.81 | 0.0128 | -0.183 | 393 | 2.23 | 2.37 | 18 | 232 | 25.6% | -0.19 | 0.0129 | -0.194 | |
| 19.00 | 19.35 | 1 | 305 | 25.5% | 0.80 | 0.0133 | -0.191 | 394 | 2.43 | 2.55 | 74 | 294 | 25.5% | -0.21 | 0.0135 | -0.201 |
| 18.20 | 18.55 | 160 | 3,980 | 25.4% | 0.78 | 0.0139 | -0.199 | 395 | 2.63 | 2.76 | 431 | 3,851 | 25.4% | -0.22 | 0.0140 | -0.208 |
| 17.45 | 17.80 | 37 | 159 | 25.4% | 0.77 | 0.0144 | -0.206 | 396 | 2.87 | 2.99 | 11 | 195 | 25.3% | -0.23 | 0.0146 | -0.216 |
| 16.65 | 17.05 | 57 | 25.3% | 0.75 | 0.0150 | -0.213 | 397 | 3.10 | 3.25 | 143 | 352 | 25.3% | -0.25 | 0.0151 | -0.223 | |
| 15.95 | 16.30 | 13 | 147 | 25.3% | 0.74 | 0.0155 | -0.221 | 398 | 3.35 | 3.50 | 26 | 283 | 25.2% | -0.26 | 0.0156 | -0.230 |
| 15.20 | 15.55 | 4 | 236 | 25.2% | 0.72 | 0.0160 | -0.228 | 399 | 3.60 | 3.80 | 552 | 793 | 25.2% | -0.28 | 0.0162 | -0.236 |
| 14.55 | 14.85 | 1,952 | 43.2K | 25.3% | 0.71 | 0.0164 | -0.234 | 400 | 3.90 | 4.10 | 1,496 | 22.7K | 25.1% | -0.30 | 0.0166 | -0.242 |
| 13.85 | 14.15 | 66 | 875 | 25.2% | 0.69 | 0.0169 | -0.241 | 401 | 4.25 | 4.40 | 15 | 642 | 25.2% | -0.31 | 0.0171 | -0.248 |
| 13.15 | 13.50 | 24 | 985 | 25.1% | 0.67 | 0.0173 | -0.247 | 402 | 4.55 | 4.75 | 112 | 2,936 | 25.1% | -0.33 | 0.0175 | -0.254 |
| 12.55 | 12.85 | 19 | 299 | 25.2% | 0.65 | 0.0176 | -0.253 | 403 | 4.90 | 5.10 | 40 | 293 | 25.1% | -0.35 | 0.0179 | -0.259 |
| 11.90 | 12.20 | 17 | 1,075 | 25.1% | 0.64 | 0.0180 | -0.258 | 404 | 5.30 | 5.45 | 81 | 1,437 | 25.1% | -0.37 | 0.0182 | -0.264 |
| 11.30 | 11.60 | 346 | 6,489 | 25.1% | 0.62 | 0.0182 | -0.262 | 405 | 5.70 | 5.85 | 314 | 3,103 | 25.1% | -0.39 | 0.0185 | -0.269 |
| 10.70 | 11.00 | 37 | 465 | 25.1% | 0.60 | 0.0185 | -0.267 | 406 | 6.10 | 6.30 | 43 | 1,064 | 25.1% | -0.40 | 0.0187 | -0.272 |
| 10.15 | 10.40 | 41 | 309 | 25.1% | 0.58 | 0.0187 | -0.270 | 407 | 6.50 | 6.70 | 54 | 166 | 25.0% | -0.42 | 0.0189 | -0.276 |
| 9.60 | 9.85 | 77 | 483 | 25.1% | 0.56 | 0.0188 | -0.273 | 408 | 7.00 | 7.20 | 214 | 2,479 | 25.2% | -0.44 | 0.0191 | -0.278 |
| 9.10 | 9.35 | 113 | 941 | 25.2% | 0.54 | 0.0189 | -0.276 | 409 | 7.45 | 7.65 | 76 | 179 | 25.1% | -0.46 | 0.0192 | -0.280 |
| 8.60 | 8.85 | 1,773 | 39.9K | 25.2% | 0.52 | 0.0190 | -0.277 | 410 | 7.95 | 8.15 | 317 | 12.4K | 25.1% | -0.48 | 0.0192 | -0.282 |
| 8.10 | 8.35 | 378 | 400 | 25.2% | 0.51 | 0.0190 | -0.279 | 411 | 8.45 | 8.70 | 186 | 116 | 25.2% | -0.50 | 0.0193 | -0.282 |
| 7.65 | 7.90 | 430 | 402 | 25.3% | 0.49 | 0.0189 | -0.279 | 412 | 9.00 | 9.25 | 419 | 325 | 25.2% | -0.52 | 0.0192 | -0.283 |
| 7.25 | 7.45 | 223 | 272 | 25.4% | 0.47 | 0.0188 | -0.279 | 413 | 9.60 | 9.80 | 128 | 126 | 25.3% | -0.54 | 0.0191 | -0.282 |
| 6.80 | 7.00 | 126 | 111 | 25.3% | 0.45 | 0.0187 | -0.278 | 414 | 10.15 | 10.40 | 113 | 104 | 25.4% | -0.56 | 0.0190 | -0.281 |
| 6.50 | 6.60 | 4,749 | 144.4K | 25.5% | 0.43 | 0.0185 | -0.277 | 415 | 10.75 | 11.00 | 561 | 6,169 | 25.4% | -0.58 | 0.0188 | -0.280 |
| 6.05 | 6.25 | 102 | 639 | 25.5% | 0.41 | 0.0183 | -0.276 | 416 | 11.35 | 11.60 | 44 | 139 | 25.4% | -0.59 | 0.0186 | -0.278 |
| 5.70 | 5.90 | 62 | 128 | 25.6% | 0.40 | 0.0181 | -0.273 | 417 | 11.95 | 12.25 | 20 | 83 | 25.4% | -0.61 | 0.0184 | -0.275 |
| 5.35 | 5.55 | 141 | 273 | 25.7% | 0.38 | 0.0178 | -0.270 | 418 | 12.55 | 12.95 | 13 | 109 | 25.4% | -0.63 | 0.0181 | -0.272 |
| 5.00 | 5.20 | 57 | 358 | 25.7% | 0.36 | 0.0175 | -0.267 | 419 | 13.25 | 13.60 | 3 | 144 | 25.5% | -0.65 | 0.0178 | -0.268 |
| 4.70 | 4.90 | 6,070 | 58.4K | 25.8% | 0.35 | 0.0171 | -0.264 | 420 | 14.00 | 14.30 | 22 | 18.7K | 25.6% | -0.66 | 0.0175 | -0.264 |
| 4.40 | 4.60 | 344 | 396 | 25.9% | 0.33 | 0.0168 | -0.260 | 421 | 14.65 | 15.00 | 96 | 25.6% | -0.68 | 0.0171 | -0.260 | |
| 4.15 | 4.35 | 171 | 309 | 26.0% | 0.31 | 0.0164 | -0.255 | 422 | 15.40 | 15.75 | 25 | 159 | 25.7% | -0.69 | 0.0167 | -0.255 |
| 3.90 | 4.05 | 36 | 142 | 26.1% | 0.30 | 0.0160 | -0.250 | 423 | 16.10 | 16.50 | 2 | 176 | 25.8% | -0.71 | 0.0163 | -0.250 |
| 3.65 | 3.85 | 133 | 328 | 26.2% | 0.28 | 0.0156 | -0.245 | 424 | 16.85 | 17.25 | 1 | 90 | 25.8% | -0.72 | 0.0159 | -0.244 |
| 3.45 | 3.60 | 5,900 | 61.7K | 26.4% | 0.27 | 0.0151 | -0.240 | 425 | 17.70 | 18.05 | 137 | 667 | 26.1% | -0.74 | 0.0155 | -0.239 |
| 3.20 | 3.40 | 27 | 185 | 26.4% | 0.26 | 0.0147 | -0.235 | 426 | 18.40 | 18.85 | 4 | 171 | 26.0% | -0.75 | 0.0150 | -0.233 |
| 3.00 | 3.15 | 17 | 464 | 26.5% | 0.24 | 0.0142 | -0.229 | 427 | 19.20 | 19.65 | 9 | 27 | 26.1% | -0.77 | 0.0146 | -0.227 |
| 2.84 | 2.96 | 172 | 269 | 26.6% | 0.23 | 0.0138 | -0.223 | 428 | 20.00 | 20.45 | 1 | 78 | 26.1% | -0.78 | 0.0141 | -0.221 |
| 2.66 | 2.78 | 24 | 193 | 26.7% | 0.22 | 0.0133 | -0.218 | 429 | 20.80 | 21.30 | 169 | 26.2% | -0.79 | 0.0136 | -0.214 | |
| 2.50 | 2.61 | 5,028 | 195.6K | 26.9% | 0.21 | 0.0128 | -0.212 | 430 | 21.80 | 22.15 | 74 | 2,586 | 26.7% | -0.80 | 0.0132 | -0.208 |
| 2.34 | 2.45 | 50 | 2,572 | 27.0% | 0.20 | 0.0124 | -0.206 | 431 | 22.50 | 22.95 | 74 | 26.3% | -0.81 | 0.0127 | -0.201 | |
| 2.19 | 2.30 | 73 | 107 | 27.1% | 0.19 | 0.0119 | -0.200 | 432 | 23.40 | 23.85 | 1 | 78 | 26.6% | -0.82 | 0.0122 | -0.195 |
| 2.05 | 2.16 | 11 | 148 | 27.2% | 0.18 | 0.0115 | -0.194 | 433 | 24.25 | 24.70 | 6 | 47 | 26.7% | -0.83 | 0.0118 | -0.188 |
| 1.92 | 2.03 | 13 | 317 | 27.4% | 0.17 | 0.0110 | -0.189 | 434 | 25.00 | 25.60 | 33 | 26.5% | -0.84 | 0.0113 | -0.182 | |
| 1.82 | 1.91 | 2,279 | 119.1K | 27.6% | 0.16 | 0.0106 | -0.183 | 435 | 26.15 | 26.45 | 441 | 27.2% | -0.85 | 0.0108 | -0.175 | |
| 1.31 | 1.40 | 5,444 | 31.1K | 28.2% | 0.12 | 0.0086 | -0.155 | 440 | 30.65 | 31.00 | 1 | 534 | 27.8% | -0.89 | 0.0087 | -0.144 |
| 0.9800 | 1.05 | 216 | 120.9K | 29.1% | 0.09 | 0.0069 | -0.131 | 445 | 35.10 | 35.75 | 15 | 27.7% | -0.92 | 0.0072 | -0.116 | |
| 0.7500 | 0.8100 | 6,756 | 66.2K | 30.2% | 0.07 | 0.0055 | -0.111 | 450 | 39.65 | 41.25 | 1 | 9 | 30.8% | -0.94 | 0.0062 | -0.092 |
| 0.5500 | 0.7000 | 58 | 2,761 | 31.4% | 0.06 | 0.0044 | -0.094 | 455 | 43.35 | 46.20 | -0.96 | 0.0056 | -0.080 | |||
| 0.4300 | 0.5500 | 1,886 | 15.6K | 32.4% | 0.05 | 0.0035 | -0.081 | 460 | 48.20 | 51.50 | 2 | -0.97 | 0.0046 | -0.080 | ||
| 0.3500 | 0.4700 | 67 | 47.8K | 33.8% | 0.04 | 0.0029 | -0.070 | 465 | 53.40 | 56.30 | 2 | -0.98 | 0.0036 | -0.089 | ||
| 0.2700 | 0.3800 | 23 | 42.4K | 34.8% | 0.03 | 0.0023 | -0.060 | 470 | 59.45 | 60.45 | 1 | 2 | -0.99 | 0.0026 | -0.101 | |
| 0.2200 | 0.3400 | 94 | 9,808 | 36.1% | 0.02 | 0.0019 | -0.053 | 475 | 64.50 | 65.35 | 300 | -0.99 | 0.0016 | -0.119 | ||
| 0.1900 | 0.2800 | 738 | 6,691 | 37.3% | 0.02 | 0.0016 | -0.048 | 480 | 68.00 | 71.40 | -1.00 | 0.0010 | -0.132 | |||
| 0.1700 | 0.2500 | 2 | 1,584 | 38.7% | 0.02 | 0.0014 | -0.043 | 485 | 73.00 | 76.50 | -1.00 | 0.0006 | -0.143 | |||
| 0.1300 | 0.2000 | 2 | 6,364 | 39.4% | 0.02 | 0.0012 | -0.039 | 490 | 78.50 | 81.50 | -1.00 | 0.0004 | -0.153 | |||
| 0.1100 | 0.1900 | 1,598 | 40.8% | 0.01 | 0.0010 | -0.036 | 495 | 83.10 | 86.55 | -1.00 | 0.0002 | -0.161 | ||||
| 0.1000 | 0.1500 | 709 | 43.0K | 41.7% | 0.01 | 0.0009 | -0.033 | 500 | 88.15 | 91.55 | -1.00 | 0.0001 | -0.167 | |||
| 0.1000 | 0.1700 | 31 | 2,233 | 43.9% | 0.01 | 0.0008 | -0.031 | 505 | 93.15 | 96.55 | -1.00 | 0.0000 | -0.171 | |||
| 0.0800 | 0.1600 | 17 | 4,198 | 45.0% | 0.01 | 0.0007 | -0.029 | 510 | 98.15 | 101.50 | -1.00 | 0.0000 | -0.175 | |||
| 0.0600 | 0.1100 | 3 | 2,991 | 44.9% | 0.01 | 0.0006 | -0.027 | 515 | 103.15 | 106.50 | -1.00 | 0.0000 | -0.178 | |||
| 0.0600 | 0.1000 | 2 | 4,412 | 46.3% | 0.01 | 0.0006 | -0.025 | 520 | 108.15 | 111.55 | -1.00 | 0.0000 | -0.180 | |||
| 0.0500 | 0.1000 | 4 | 2,036 | 47.6% | 0.01 | 0.0005 | -0.024 | 525 | 113.15 | 116.50 | -1.00 | 0.0000 | -0.182 | |||
| 0.0400 | 0.1400 | 6 | 3,204 | 50.2% | 0.01 | 0.0004 | -0.023 | 530 | 118.15 | 121.50 | -1.00 | 0.0000 | -0.184 | |||
| 0.0400 | 0.1300 | 575 | 51.5% | 0.01 | 0.0004 | -0.022 | 535 | 123.15 | 126.50 | -1.00 | 0.0000 | -0.185 | ||||
| 0.0300 | 0.1200 | 16 | 400 | 52.3% | 0.01 | 0.0004 | -0.021 | 540 | 128.15 | 131.50 | -1.00 | 0.0000 | -0.186 | |||
| 0.0300 | 0.0700 | 1 | 906 | 51.6% | 0.01 | 0.0003 | -0.020 | 545 | 133.15 | 136.50 | -1.00 | 0.0000 | -0.187 | |||
| 0.0300 | 0.0700 | 23 | 110.4K | 53.1% | 0.01 | 0.0003 | -0.019 | 550 | 138.15 | 141.45 | -1.00 | 0.0000 | -0.188 | |||
| 0.0200 | 0.1000 | 4 | 93.3K | 55.6% | 0.00 | 0.0003 | -0.018 | 555 | 143.15 | 146.55 | -1.00 | 0.0000 | -0.189 | |||
| 0.0200 | 0.1000 | 3 | 2,389 | 57.0% | 0.00 | 0.0003 | -0.018 | 560 | 148.15 | 151.50 | -1.00 | 0.0000 | -0.190 | |||
| 0.0200 | 0.0900 | 19 | 366 | 58.0% | 0.00 | 0.0002 | -0.017 | 565 | 153.15 | 156.50 | -1.00 | 0.0000 | -0.190 | |||
| 0.0100 | 0.1000 | 3 | 1,030 | 59.4% | 0.00 | 0.0002 | -0.016 | 570 | 158.15 | 161.60 | -1.00 | 0.0000 | -0.191 | |||
| 0.0100 | 0.0900 | 1 | 1,363 | 60.2% | 0.00 | 0.0002 | -0.016 | 575 | 163.15 | 166.55 | -1.00 | 0.0000 | -0.192 | |||
| 0.0100 | 0.0600 | 11 | 841 | 59.6% | 0.00 | 0.0002 | -0.015 | 580 | 168.15 | 171.50 | -1.00 | 0.0000 | -0.192 | |||
| 0.0100 | 0.0800 | 275 | 62.3% | 0.00 | 0.0002 | -0.015 | 585 | 173.15 | 176.50 | -1.00 | 0.0000 | -0.192 | ||||
| 0.0100 | 0.0400 | 74.2K | 60.4% | 0.00 | 0.0002 | -0.014 | 590 | 178.15 | 181.55 | -1.00 | 0.0000 | -0.193 | ||||
| 0.0100 | 0.1000 | 74.3K | 66.2% | 0.00 | 0.0002 | -0.013 | 595 | 183.15 | 186.55 | 3 | -1.00 | 0.0000 | -0.193 | |||
| 0.0100 | 0.0500 | 10 | 9,406 | 63.9% | 0.00 | 0.0001 | -0.013 | 600 | 188.15 | 190.65 | -1.00 | 0.0000 | -0.193 | |||
| 0.0100 | 0.1000 | 2,633 | 68.9% | 0.00 | 0.0001 | -0.013 | 605 | 193.15 | 195.85 | -1.00 | 0.0000 | -0.194 | ||||
| 0.0100 | 0.1000 | 415 | 70.2% | 0.00 | 0.0001 | -0.012 | 610 | 198.15 | 201.50 | -1.00 | 0.0000 | -0.194 | ||||
| 0.0100 | 0.0900 | 508 | 70.8% | 0.00 | 0.0001 | -0.012 | 615 | 203.15 | 206.55 | -1.00 | 0.0000 | -0.194 | ||||
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