GS سلسلة الخيارات The Goldman Sachs Group, Inc.
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 ±15.2% (853.38–1,160.43) · التقلب الضمني عند السعر الحالي 31.5% · P/C open interest 1.19
| 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 | |
| 496.15 | 502.35 | 2 | 18 | 0.99 | 0.0000 | 0.000 | 510 | 0 | 1.50 | 794 | 49.2% | -0.01 | 0.0001 | -0.019 | ||
| 486.30 | 492.50 | 49 | 0.99 | 0.0001 | 0.000 | 520 | 0 | 1.70 | 109 | 48.8% | -0.01 | 0.0001 | -0.020 | |||
| 476.30 | 484.60 | 69 | 41.6% | 0.99 | 0.0001 | 0.000 | 530 | 0 | 1.70 | 213 | 47.5% | -0.01 | 0.0001 | -0.021 | ||
| 468.40 | 472.55 | 334 | 36.7% | 0.99 | 0.0001 | 0.000 | 540 | 0 | 1.51 | 203 | 45.5% | -0.01 | 0.0001 | -0.023 | ||
| 456.50 | 465.65 | 185 | 44.5% | 0.99 | 0.0001 | 0.000 | 550 | 0 | 1.55 | 363 | 44.5% | -0.01 | 0.0001 | -0.024 | ||
| 447.55 | 455.85 | 255 | 47.2% | 0.99 | 0.0001 | 0.000 | 560 | 0 | 1.94 | 399 | 44.6% | -0.01 | 0.0001 | -0.026 | ||
| 427.25 | 435.55 | 315 | 39.8% | 0.99 | 0.0001 | 0.000 | 580 | 0.1400 | 2.01 | 898 | 42.8% | -0.01 | 0.0001 | -0.030 | ||
| 407.70 | 415.50 | 723 | 32.0% | 0.99 | 0.0001 | 0.000 | 600 | 1.05 | 2.04 | 1,657 | 42.7% | -0.01 | 0.0001 | -0.035 | ||
| 398.00 | 406.60 | 2 | 40.3% | 0.99 | 0.0001 | 0.000 | 610 | 0.3400 | 2.64 | 465 | 41.3% | -0.02 | 0.0002 | -0.037 | ||
| 388.30 | 396.05 | 120 | 38.5% | 0.98 | 0.0002 | 0.000 | 620 | 0.7300 | 2.50 | 442 | 40.6% | -0.02 | 0.0002 | -0.040 | ||
| 378.65 | 386.90 | 8 | 39.7% | 0.98 | 0.0002 | 0.000 | 630 | 0.0100 | 3.25 | 544 | 39.7% | -0.02 | 0.0002 | -0.043 | ||
| 368.95 | 375.45 | 60 | 35.0% | 0.98 | 0.0002 | 0.000 | 640 | 0.4400 | 3.55 | 682 | 39.6% | -0.02 | 0.0002 | -0.046 | ||
| 359.35 | 367.50 | 19 | 39.0% | 0.98 | 0.0002 | 0.000 | 650 | 0.9900 | 3.35 | 976 | 38.7% | -0.02 | 0.0002 | -0.050 | ||
| 349.40 | 357.50 | 308 | 38.4% | 0.97 | 0.0002 | 0.000 | 660 | 1.43 | 3.85 | 210 | 39.2% | -0.03 | 0.0003 | -0.054 | ||
| 340.15 | 348.55 | 10 | 38.3% | 0.97 | 0.0003 | 0.000 | 670 | 1.85 | 4.70 | 557 | 39.3% | -0.03 | 0.0003 | -0.058 | ||
| 330.35 | 338.40 | 65 | 37.5% | 0.97 | 0.0003 | 0.000 | 680 | 2.03 | 4.40 | 890 | 38.2% | -0.03 | 0.0003 | -0.063 | ||
| 321.15 | 329.55 | 35 | 37.4% | 0.97 | 0.0003 | 0.000 | 690 | 2.15 | 5.05 | 217 | 37.6% | -0.04 | 0.0004 | -0.068 | ||
| 313.70 | 318.00 | 361 | 37.6% | 0.96 | 0.0004 | 0.000 | 700 | 2.95 | 5.60 | 2,237 | 37.8% | -0.04 | 0.0004 | -0.073 | ||
| 302.30 | 310.00 | 71 | 36.8% | 0.96 | 0.0004 | 0.000 | 710 | 2.65 | 6.25 | 517 | 37.0% | -0.05 | 0.0004 | -0.079 | ||
| 293.30 | 299.15 | 288 | 35.5% | 0.95 | 0.0005 | -0.002 | 720 | 3.30 | 6.95 | 865 | 36.9% | -0.05 | 0.0005 | -0.085 | ||
| 283.95 | 290.15 | 99 | 35.5% | 0.95 | 0.0005 | -0.011 | 730 | 5.35 | 6.35 | 3 | 397 | 36.8% | -0.06 | 0.0005 | -0.091 | |
| 276.40 | 280.60 | 1 | 465 | 36.3% | 0.94 | 0.0006 | -0.021 | 740 | 5.45 | 7.05 | 392 | 36.1% | -0.06 | 0.0006 | -0.098 | |
| 267.00 | 271.50 | 73 | 35.9% | 0.93 | 0.0006 | -0.031 | 750 | 6.25 | 8.05 | 2 | 555 | 36.1% | -0.07 | 0.0006 | -0.105 | |
| 257.20 | 262.40 | 274 | 35.1% | 0.93 | 0.0006 | -0.041 | 760 | 6.75 | 10.35 | 1 | 322 | 36.4% | -0.08 | 0.0007 | -0.112 | |
| 247.55 | 253.30 | 116 | 34.5% | 0.92 | 0.0007 | -0.051 | 770 | 6.60 | 10.35 | 835 | 35.1% | -0.08 | 0.0007 | -0.120 | ||
| 238.70 | 244.65 | 152 | 34.5% | 0.91 | 0.0008 | -0.062 | 780 | 9.45 | 11.50 | 3 | 399 | 35.9% | -0.09 | 0.0008 | -0.128 | |
| 230.10 | 235.85 | 431 | 34.4% | 0.90 | 0.0008 | -0.072 | 790 | 10.15 | 12.10 | 2 | 479 | 35.2% | -0.10 | 0.0008 | -0.136 | |
| 225.55 | 231.15 | 15 | 34.0% | 0.90 | 0.0008 | -0.078 | 795 | 9.05 | 14.20 | 2 | 191 | 35.0% | -0.11 | 0.0009 | -0.140 | |
| 221.25 | 226.85 | 2 | 287 | 34.0% | 0.89 | 0.0009 | -0.083 | 800 | 11.65 | 14.85 | 10 | 1,186 | 35.7% | -0.11 | 0.0009 | -0.144 |
| 216.95 | 222.55 | 50 | 33.9% | 0.89 | 0.0009 | -0.089 | 805 | 11.70 | 15.20 | 706 | 35.2% | -0.12 | 0.0009 | -0.148 | ||
| 212.70 | 220.65 | 177 | 34.8% | 0.88 | 0.0009 | -0.094 | 810 | 11.90 | 16.25 | 2 | 546 | 35.0% | -0.12 | 0.0010 | -0.153 | |
| 209.25 | 214.10 | 63 | 34.1% | 0.88 | 0.0010 | -0.100 | 815 | 13.00 | 16.85 | 482 | 35.0% | -0.13 | 0.0010 | -0.157 | ||
| 204.80 | 209.90 | 78 | 33.9% | 0.87 | 0.0010 | -0.105 | 820 | 12.40 | 17.15 | 228 | 34.2% | -0.13 | 0.0010 | -0.161 | ||
| 200.85 | 205.70 | 53 | 33.9% | 0.87 | 0.0010 | -0.111 | 825 | 13.25 | 18.00 | 2 | 71 | 34.2% | -0.14 | 0.0011 | -0.165 | |
| 195.95 | 202.45 | 356 | 33.8% | 0.86 | 0.0011 | -0.116 | 830 | 13.95 | 19.35 | 25 | 164 | 34.2% | -0.14 | 0.0011 | -0.170 | |
| 192.60 | 197.35 | 54 | 33.6% | 0.85 | 0.0011 | -0.122 | 835 | 14.85 | 20.20 | 2 | 142 | 34.2% | -0.15 | 0.0011 | -0.174 | |
| 187.85 | 193.25 | 156 | 33.3% | 0.85 | 0.0011 | -0.127 | 840 | 15.20 | 19.00 | 6 | 369 | 33.1% | -0.16 | 0.0012 | -0.178 | |
| 184.50 | 190.40 | 161 | 33.9% | 0.84 | 0.0012 | -0.133 | 845 | 16.30 | 19.95 | 170 | 33.2% | -0.16 | 0.0012 | -0.182 | ||
| 180.45 | 186.35 | 411 | 33.7% | 0.83 | 0.0012 | -0.138 | 850 | 17.50 | 22.95 | 1 | 686 | 33.8% | -0.17 | 0.0012 | -0.186 | |
| 176.50 | 182.40 | 40 | 33.6% | 0.83 | 0.0012 | -0.143 | 855 | 18.10 | 23.90 | 1 | 184 | 33.6% | -0.18 | 0.0013 | -0.191 | |
| 172.55 | 178.50 | 239 | 33.5% | 0.82 | 0.0013 | -0.148 | 860 | 18.65 | 24.80 | 7 | 609 | 33.3% | -0.18 | 0.0013 | -0.195 | |
| 167.85 | 174.60 | 169 | 33.2% | 0.81 | 0.0013 | -0.154 | 865 | 21.55 | 24.75 | 1 | 78 | 33.5% | -0.19 | 0.0013 | -0.199 | |
| 164.15 | 170.75 | 500 | 33.1% | 0.81 | 0.0014 | -0.159 | 870 | 22.55 | 24.85 | 4 | 153 | 33.1% | -0.20 | 0.0014 | -0.203 | |
| 160.95 | 166.90 | 94 | 33.2% | 0.80 | 0.0014 | -0.164 | 875 | 24.05 | 27.80 | 32 | 174 | 33.6% | -0.20 | 0.0014 | -0.206 | |
| 156.40 | 163.15 | 243 | 32.9% | 0.79 | 0.0014 | -0.169 | 880 | 23.70 | 29.05 | 2 | 173 | 33.1% | -0.21 | 0.0014 | -0.210 | |
| 152.50 | 159.40 | 51 | 32.8% | 0.78 | 0.0014 | -0.174 | 885 | 24.80 | 29.95 | 23 | 184 | 32.9% | -0.22 | 0.0015 | -0.214 | |
| 148.95 | 155.70 | 99 | 32.7% | 0.78 | 0.0015 | -0.179 | 890 | 25.15 | 31.85 | 5 | 222 | 32.7% | -0.23 | 0.0015 | -0.218 | |
| 145.30 | 150.55 | 49 | 32.2% | 0.77 | 0.0015 | -0.184 | 895 | 28.10 | 33.15 | 215 | 33.1% | -0.24 | 0.0016 | -0.221 | ||
| 141.70 | 147.00 | 762 | 32.2% | 0.76 | 0.0016 | -0.188 | 900 | 29.60 | 34.25 | 12 | 669 | 33.0% | -0.24 | 0.0016 | -0.225 | |
| 137.90 | 143.65 | 55 | 32.1% | 0.75 | 0.0016 | -0.193 | 905 | 29.35 | 35.90 | 121 | 32.5% | -0.25 | 0.0016 | -0.228 | ||
| 134.60 | 139.95 | 155 | 32.0% | 0.74 | 0.0016 | -0.198 | 910 | 32.35 | 37.30 | 3 | 354 | 32.9% | -0.26 | 0.0017 | -0.232 | |
| 131.15 | 136.50 | 157 | 32.0% | 0.74 | 0.0016 | -0.202 | 915 | 32.10 | 38.65 | 1 | 177 | 32.3% | -0.27 | 0.0017 | -0.235 | |
| 128.25 | 133.15 | 120 | 32.0% | 0.73 | 0.0017 | -0.206 | 920 | 33.65 | 40.20 | 4 | 300 | 32.2% | -0.28 | 0.0017 | -0.238 | |
| 124.35 | 129.80 | 383 | 31.8% | 0.72 | 0.0017 | -0.210 | 925 | 35.25 | 41.75 | 188 | 32.2% | -0.29 | 0.0018 | -0.241 | ||
| 121.20 | 126.65 | 176 | 31.9% | 0.71 | 0.0017 | -0.215 | 930 | 38.65 | 41.70 | 2 | 362 | 32.1% | -0.30 | 0.0018 | -0.243 | |
| 117.85 | 123.35 | 56 | 31.8% | 0.70 | 0.0018 | -0.218 | 935 | 39.05 | 45.40 | 12 | 290 | 32.2% | -0.31 | 0.0018 | -0.246 | |
| 114.60 | 120.15 | 393 | 31.7% | 0.69 | 0.0018 | -0.222 | 940 | 42.15 | 46.75 | 27 | 386 | 32.4% | -0.32 | 0.0018 | -0.249 | |
| 112.25 | 117.00 | 211 | 31.8% | 0.68 | 0.0018 | -0.226 | 945 | 43.25 | 48.60 | 13 | 244 | 32.1% | -0.33 | 0.0019 | -0.251 | |
| 108.40 | 113.85 | 15 | 320 | 31.6% | 0.67 | 0.0019 | -0.229 | 950 | 44.30 | 50.60 | 28 | 426 | 31.9% | -0.33 | 0.0019 | -0.253 |
| 105.45 | 110.80 | 71 | 31.5% | 0.66 | 0.0019 | -0.233 | 955 | 46.80 | 52.55 | 2 | 87 | 32.0% | -0.34 | 0.0019 | -0.255 | |
| 103.00 | 107.80 | 865 | 31.6% | 0.65 | 0.0019 | -0.236 | 960 | 48.60 | 54.45 | 24 | 261 | 31.9% | -0.35 | 0.0020 | -0.257 | |
| 99.00 | 105.80 | 41 | 31.5% | 0.64 | 0.0019 | -0.239 | 965 | 50.85 | 56.45 | 12 | 138 | 31.9% | -0.36 | 0.0020 | -0.259 | |
| 97.35 | 101.95 | 376 | 31.5% | 0.63 | 0.0020 | -0.242 | 970 | 52.95 | 58.85 | 22 | 123 | 31.9% | -0.37 | 0.0020 | -0.260 | |
| 93.70 | 99.20 | 378 | 31.3% | 0.62 | 0.0020 | -0.244 | 975 | 55.65 | 60.25 | 14 | 146 | 31.9% | -0.39 | 0.0020 | -0.262 | |
| 91.75 | 96.35 | 2 | 656 | 31.4% | 0.61 | 0.0020 | -0.247 | 980 | 57.15 | 62.90 | 12 | 123 | 31.8% | -0.40 | 0.0020 | -0.263 |
| 89.30 | 93.70 | 2 | 138 | 31.5% | 0.60 | 0.0020 | -0.249 | 985 | 59.35 | 65.55 | 2 | 91 | 31.8% | -0.41 | 0.0020 | -0.264 |
| 85.35 | 91.15 | 210 | 31.2% | 0.59 | 0.0020 | -0.251 | 990 | 61.65 | 67.85 | 28 | 237 | 31.7% | -0.42 | 0.0021 | -0.265 | |
| 83.50 | 88.50 | 2 | 125 | 31.3% | 0.58 | 0.0020 | -0.253 | 995 | 64.05 | 69.55 | 2 | 76 | 31.6% | -0.43 | 0.0021 | -0.265 |
| 80.60 | 85.95 | 10 | 666 | 31.2% | 0.57 | 0.0020 | -0.255 | 1,000 | 66.45 | 72.10 | 8 | 295 | 31.6% | -0.44 | 0.0021 | -0.266 |
| 80.00 | 83.50 | 4 | 262 | 31.6% | 0.56 | 0.0021 | -0.256 | 1,005 | 68.90 | 74.65 | 110 | 31.5% | -0.45 | 0.0021 | -0.266 | |
| 75.25 | 81.05 | 197 | 31.0% | 0.55 | 0.0021 | -0.258 | 1,010 | 71.45 | 78.10 | 1 | 91 | 31.7% | -0.46 | 0.0021 | -0.266 | |
| 72.90 | 78.65 | 1 | 164 | 31.0% | 0.54 | 0.0021 | -0.259 | 1,015 | 74.30 | 79.85 | 58 | 31.5% | -0.47 | 0.0021 | -0.266 | |
| 70.60 | 76.35 | 135 | 31.0% | 0.53 | 0.0021 | -0.260 | 1,020 | 76.90 | 83.25 | 2 | 121 | 31.7% | -0.48 | 0.0021 | -0.265 | |
| 68.35 | 74.05 | 59 | 31.0% | 0.52 | 0.0021 | -0.261 | 1,025 | 79.40 | 85.15 | 3 | 228 | 31.4% | -0.49 | 0.0021 | -0.265 | |
| 66.15 | 71.80 | 3 | 102 | 30.9% | 0.51 | 0.0021 | -0.261 | 1,030 | 82.15 | 87.95 | 105 | 31.4% | -0.50 | 0.0022 | -0.264 | |
| 64.15 | 69.65 | 15 | 89 | 31.0% | 0.50 | 0.0021 | -0.262 | 1,035 | 84.95 | 90.90 | 45 | 31.4% | -0.51 | 0.0022 | -0.263 | |
| 61.90 | 67.00 | 263 | 30.8% | 0.49 | 0.0021 | -0.262 | 1,040 | 87.80 | 94.70 | 68 | 31.6% | -0.52 | 0.0022 | -0.262 | ||
| 59.80 | 65.50 | 183 | 30.9% | 0.48 | 0.0021 | -0.262 | 1,045 | 90.75 | 97.85 | 191 | 31.6% | -0.53 | 0.0022 | -0.261 | ||
| 57.80 | 63.45 | 32 | 122 | 30.9% | 0.47 | 0.0021 | -0.262 | 1,050 | 93.75 | 99.85 | 2 | 157 | 31.4% | -0.54 | 0.0022 | -0.260 |
| 55.85 | 61.50 | 40 | 61 | 30.9% | 0.46 | 0.0021 | -0.262 | 1,055 | 96.75 | 103.75 | 41 | 31.6% | -0.55 | 0.0022 | -0.258 | |
| 53.95 | 59.55 | 2 | 177 | 30.8% | 0.45 | 0.0021 | -0.261 | 1,060 | 99.85 | 106.95 | 202 | 31.6% | -0.56 | 0.0022 | -0.256 | |
| 52.55 | 57.05 | 238 | 30.8% | 0.44 | 0.0021 | -0.261 | 1,065 | 103.05 | 108.75 | 1 | 52 | 31.3% | -0.57 | 0.0021 | -0.254 | |
| 50.30 | 55.90 | 136 | 30.8% | 0.43 | 0.0021 | -0.260 | 1,070 | 106.80 | 113.00 | 106 | 31.7% | -0.58 | 0.0021 | -0.252 | ||
| 48.55 | 54.05 | 39 | 30.8% | 0.42 | 0.0021 | -0.259 | 1,075 | 109.65 | 115.05 | 54 | 31.3% | -0.59 | 0.0021 | -0.250 | ||
| 46.85 | 52.45 | 276 | 30.8% | 0.41 | 0.0021 | -0.258 | 1,080 | 112.95 | 118.25 | 1 | 41 | 31.3% | -0.60 | 0.0021 | -0.248 | |
| 45.20 | 51.25 | 114 | 30.9% | 0.40 | 0.0020 | -0.257 | 1,085 | 116.25 | 122.65 | 20 | 31.5% | -0.61 | 0.0021 | -0.246 | ||
| 43.60 | 49.70 | 42 | 185 | 30.9% | 0.39 | 0.0020 | -0.255 | 1,090 | 119.65 | 124.65 | 44 | 31.2% | -0.62 | 0.0021 | -0.243 | |
| 42.00 | 48.40 | 112 | 30.9% | 0.38 | 0.0020 | -0.254 | 1,095 | 123.05 | 129.40 | 35 | 31.5% | -0.63 | 0.0021 | -0.240 | ||
| 40.50 | 46.80 | 31 | 1,235 | 30.9% | 0.37 | 0.0020 | -0.252 | 1,100 | 125.35 | 133.00 | 259 | 31.3% | -0.64 | 0.0021 | -0.238 | |
| 39.05 | 43.70 | 20 | 62 | 30.6% | 0.36 | 0.0020 | -0.250 | 1,105 | 130.05 | 136.70 | 17 | 31.6% | -0.65 | 0.0021 | -0.235 | |
| 37.90 | 43.05 | 38 | 318 | 30.8% | 0.36 | 0.0020 | -0.248 | 1,110 | 133.75 | 139.65 | 15 | 31.5% | -0.66 | 0.0020 | -0.232 | |
| 36.25 | 41.00 | 2 | 78 | 30.6% | 0.35 | 0.0020 | -0.246 | 1,115 | 137.20 | 143.10 | 42 | 31.4% | -0.67 | 0.0020 | -0.229 | |
| 34.90 | 41.10 | 297 | 30.9% | 0.34 | 0.0019 | -0.244 | 1,120 | 139.75 | 146.80 | 29 | 31.2% | -0.68 | 0.0020 | -0.226 | ||
| 34.20 | 38.05 | 105 | 30.7% | 0.33 | 0.0019 | -0.242 | 1,125 | 143.45 | 150.85 | 25 | 31.2% | -0.69 | 0.0020 | -0.223 | ||
| 32.40 | 37.85 | 101 | 30.8% | 0.32 | 0.0019 | -0.240 | 1,130 | 146.00 | 154.30 | 30 | 30.9% | -0.70 | 0.0020 | -0.220 | ||
| 31.20 | 36.10 | 110 | 30.7% | 0.31 | 0.0019 | -0.237 | 1,135 | 152.05 | 158.30 | 25 | 31.5% | -0.70 | 0.0020 | -0.217 | ||
| 30.00 | 34.25 | 4 | 132 | 30.5% | 0.30 | 0.0018 | -0.235 | 1,140 | 155.15 | 162.05 | 52 | 31.3% | -0.71 | 0.0020 | -0.214 | |
| 28.85 | 34.85 | 267 | 30.9% | 0.30 | 0.0018 | -0.232 | 1,145 | 158.70 | 166.30 | 68 | 31.4% | -0.72 | 0.0019 | -0.210 | ||
| 28.50 | 32.10 | 25 | 512 | 30.8% | 0.29 | 0.0018 | -0.230 | 1,150 | 162.60 | 170.00 | 14 | 31.3% | -0.73 | 0.0019 | -0.207 | |
| 26.70 | 32.75 | 2 | 81 | 31.0% | 0.28 | 0.0018 | -0.227 | 1,155 | 167.85 | 173.75 | 4 | 31.6% | -0.74 | 0.0019 | -0.204 | |
| 25.70 | 31.55 | 22 | 123 | 31.0% | 0.27 | 0.0018 | -0.224 | 1,160 | 171.85 | 177.70 | 10 | 31.6% | -0.75 | 0.0019 | -0.200 | |
| 24.70 | 30.50 | 434 | 31.0% | 0.27 | 0.0017 | -0.221 | 1,165 | 175.85 | 181.75 | 8 | 31.7% | -0.75 | 0.0019 | -0.197 | ||
| 23.75 | 28.50 | 1 | 153 | 30.8% | 0.26 | 0.0017 | -0.218 | 1,170 | 179.95 | 185.75 | 12 | 31.7% | -0.76 | 0.0018 | -0.194 | |
| 22.90 | 27.45 | 75 | 30.8% | 0.25 | 0.0017 | -0.215 | 1,175 | 184.05 | 189.85 | 5 | 31.7% | -0.77 | 0.0018 | -0.190 | ||
| 21.95 | 27.80 | 458 | 31.1% | 0.25 | 0.0017 | -0.212 | 1,180 | 185.00 | 194.45 | 12 | 30.9% | -0.78 | 0.0018 | -0.187 | ||
| 21.30 | 26.20 | 214 | 31.0% | 0.24 | 0.0016 | -0.209 | 1,185 | 192.35 | 197.60 | 73 | 31.7% | -0.79 | 0.0018 | -0.183 | ||
| 21.45 | 25.30 | 20 | 119 | 31.2% | 0.23 | 0.0016 | -0.206 | 1,190 | 196.55 | 202.25 | 14 | 31.8% | -0.79 | 0.0018 | -0.180 | |
| 19.45 | 24.05 | 6 | 294 | 30.8% | 0.23 | 0.0016 | -0.203 | 1,195 | 200.80 | 205.80 | 3 | 31.7% | -0.80 | 0.0018 | -0.176 | |
| 21.00 | 21.95 | 1 | 1,224 | 31.1% | 0.22 | 0.0016 | -0.200 | 1,200 | 205.05 | 210.25 | 9 | 31.8% | -0.81 | 0.0017 | -0.173 | |
| 17.25 | 22.80 | 2 | 266 | 31.2% | 0.21 | 0.0015 | -0.194 | 1,210 | 213.70 | 219.35 | 14 | 32.0% | -0.82 | 0.0017 | -0.167 | |
| 15.90 | 21.40 | 268 | 31.3% | 0.20 | 0.0014 | -0.188 | 1,220 | 222.75 | 227.85 | 7 | 32.1% | -0.83 | 0.0017 | -0.160 | ||
| 15.85 | 18.75 | 198 | 31.3% | 0.18 | 0.0014 | -0.182 | 1,230 | 228.00 | 237.50 | 14 | 31.3% | -0.85 | 0.0016 | -0.153 | ||
| 13.50 | 18.15 | 448 | 31.2% | 0.17 | 0.0013 | -0.176 | 1,240 | 240.35 | 245.35 | 3 | 32.2% | -0.86 | 0.0016 | -0.146 | ||
| 13.80 | 17.40 | 3 | 483 | 31.8% | 0.16 | 0.0013 | -0.170 | 1,250 | 249.40 | 254.35 | 6 | 32.3% | -0.87 | 0.0016 | -0.141 | |
| 11.40 | 15.50 | 2 | 144 | 31.1% | 0.15 | 0.0012 | -0.164 | 1,260 | 258.55 | 263.90 | 16 | 32.6% | -0.88 | 0.0015 | -0.134 | |
| 10.70 | 15.40 | 80 | 31.6% | 0.15 | 0.0012 | -0.158 | 1,270 | 267.20 | 273.10 | 2 | 32.5% | -0.89 | 0.0015 | -0.127 | ||
| 10.60 | 13.55 | 127 | 31.6% | 0.14 | 0.0011 | -0.152 | 1,280 | 276.50 | 282.45 | 68 | 32.7% | -0.90 | 0.0014 | -0.122 | ||
| 8.90 | 12.65 | 20 | 95 | 31.3% | 0.13 | 0.0011 | -0.146 | 1,290 | 285.95 | 291.40 | 4 | 32.6% | -0.91 | 0.0014 | -0.115 | |
| 9.40 | 12.00 | 2 | 970 | 32.0% | 0.12 | 0.0010 | -0.141 | 1,300 | 295.40 | 301.30 | 9 | 33.1% | -0.93 | 0.0014 | -0.106 | |
| 7.55 | 12.25 | 358 | 32.0% | 0.12 | 0.0010 | -0.136 | 1,310 | 305.00 | 310.85 | 4 | 33.3% | -0.93 | 0.0014 | -0.097 | ||
| 7.35 | 10.65 | 201 | 31.9% | 0.11 | 0.0010 | -0.130 | 1,320 | 312.05 | 320.50 | 3 | 31.7% | -0.94 | 0.0014 | -0.086 | ||
| 6.40 | 10.95 | 96 | 32.2% | 0.10 | 0.0009 | -0.125 | 1,330 | 322.15 | 330.00 | 1 | 32.1% | -0.95 | 0.0014 | -0.074 | ||
| 5.85 | 10.35 | 326 | 32.3% | 0.10 | 0.0009 | -0.120 | 1,340 | 331.60 | 339.95 | 15 | 31.9% | -0.96 | 0.0014 | -0.093 | ||
| 5.40 | 9.55 | 368 | 32.3% | 0.09 | 0.0008 | -0.116 | 1,350 | 342.45 | 349.80 | 2 | 33.5% | -0.97 | 0.0012 | -0.110 | ||
| 4.95 | 8.65 | 20 | 111 | 32.2% | 0.09 | 0.0008 | -0.111 | 1,360 | 353.85 | 359.75 | 1 | 35.3% | -0.98 | 0.0011 | -0.120 | |
| 4.55 | 8.65 | 22 | 202 | 32.6% | 0.08 | 0.0008 | -0.107 | 1,370 | 361.25 | 369.70 | -0.98 | 0.0010 | -0.129 | |||
| 4.80 | 8.15 | 243 | 33.0% | 0.08 | 0.0007 | -0.103 | 1,380 | 371.05 | 379.65 | -0.99 | 0.0008 | -0.167 | ||||
| 4.80 | 6.70 | 1 | 152 | 32.8% | 0.07 | 0.0007 | -0.099 | 1,390 | 381.05 | 389.65 | 35.9% | -0.99 | 0.0005 | -0.198 | ||
| 3.60 | 6.95 | 42 | 32.5% | 0.07 | 0.0007 | -0.097 | 1,395 | 388.75 | 394.65 | 37.5% | -0.99 | 0.0004 | -0.211 | |||
| 3.95 | 7.25 | 602 | 33.1% | 0.07 | 0.0007 | -0.095 | 1,400 | 392.25 | 399.65 | 36.2% | -0.99 | 0.0004 | -0.223 | |||
| 3.85 | 6.65 | 1 | 227 | 33.0% | 0.07 | 0.0006 | -0.093 | 1,405 | 397.25 | 404.65 | 36.6% | -0.99 | 0.0003 | -0.234 | ||
| 3.50 | 6.70 | 42 | 33.1% | 0.07 | 0.0006 | -0.091 | 1,410 | 402.25 | 409.60 | 36.8% | -1.00 | 0.0003 | -0.243 | |||
| 3.45 | 6.45 | 73 | 33.0% | 0.06 | 0.0006 | -0.090 | 1,415 | 406.35 | 414.60 | -1.00 | 0.0002 | -0.250 | ||||
| 3.45 | 6.10 | 104 | 33.2% | 0.06 | 0.0006 | -0.088 | 1,420 | 411.30 | 419.60 | -1.00 | 0.0001 | -0.257 | ||||
| 3.25 | 6.60 | 45 | 33.5% | 0.06 | 0.0006 | -0.086 | 1,425 | 416.35 | 424.60 | -1.00 | 0.0001 | -0.264 | ||||
| 3.70 | 5.95 | 143 | 33.8% | 0.06 | 0.0006 | -0.085 | 1,430 | 421.35 | 429.60 | -1.00 | 0.0000 | -0.271 | ||||
| 3.65 | 5.90 | 23 | 34.0% | 0.06 | 0.0006 | -0.083 | 1,435 | 427.20 | 434.60 | 38.2% | -1.00 | 0.0000 | -0.276 | |||
| 2.51 | 6.15 | 2 | 1,374 | 33.6% | 0.06 | 0.0005 | -0.081 | 1,440 | 432.20 | 439.60 | 38.6% | -1.00 | 0.0000 | -0.281 | ||
| 2.52 | 5.45 | 67 | 33.3% | 0.05 | 0.0005 | -0.080 | 1,445 | 437.20 | 444.60 | 38.9% | -1.00 | 0.0000 | -0.282 | |||
| 2.37 | 5.55 | 92 | 33.4% | 0.05 | 0.0005 | -0.078 | 1,450 | 442.20 | 449.60 | 39.1% | -1.00 | 0.0000 | -0.282 | |||
| 3.10 | 5.55 | 8 | 53 | 34.3% | 0.05 | 0.0005 | -0.077 | 1,455 | 447.20 | 454.60 | 39.4% | -1.00 | 0.0000 | -0.282 | ||
| 2.71 | 4.90 | 37 | 33.8% | 0.05 | 0.0005 | -0.075 | 1,460 | 451.55 | 459.60 | 38.6% | -1.00 | 0.0000 | -0.282 | |||
| 2.05 | 6.10 | 10 | 33.6% | 0.05 | 0.0005 | -0.074 | 1,465 | 456.35 | 464.60 | 38.9% | -1.00 | 0.0000 | -0.282 | |||
| 2.06 | 5.25 | 12 | 34.0% | 0.05 | 0.0005 | -0.073 | 1,470 | 461.35 | 469.60 | -1.00 | 0.0000 | -0.282 | ||||
| 1.75 | 5.95 | 3 | 34.1% | 0.05 | 0.0005 | -0.071 | 1,475 | 466.35 | 474.60 | -1.00 | 0.0000 | -0.282 | ||||
| 2.05 | 4.90 | 52 | 34.2% | 0.04 | 0.0004 | -0.070 | 1,480 | 471.35 | 479.60 | -1.00 | 0.0000 | -0.282 | ||||
| 2.00 | 4.40 | 13 | 33.9% | 0.04 | 0.0004 | -0.069 | 1,485 | 476.35 | 484.60 | -1.00 | 0.0000 | -0.282 | ||||
| 2.01 | 4.45 | 58 | 34.2% | 0.04 | 0.0004 | -0.068 | 1,490 | 481.35 | 489.60 | 39.7% | -1.00 | 0.0000 | -0.282 | |||
| 1.90 | 4.15 | 10 | 34.1% | 0.04 | 0.0004 | -0.066 | 1,495 | 486.55 | 494.60 | 40.6% | -1.00 | 0.0000 | -0.282 | |||
| 2.32 | 3.90 | 1 | 65 | 34.5% | 0.04 | 0.0004 | -0.065 | 1,500 | 493.70 | 499.60 | 43.8% | -1.00 | 0.0000 | -0.282 | ||
| 1.60 | 3.95 | 43 | 34.3% | 0.04 | 0.0004 | -0.063 | 1,510 | 502.20 | 509.60 | 42.6% | -1.00 | 0.0000 | -0.282 | |||
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 — Jan 15, 2027
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.