GS سلسلة الخيارات The Goldman Sachs Group, Inc.
Cboe delayed options data · اعتباراً من 06:35 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 ±5.1% (955.83–1,057.98) · التقلب الضمني عند السعر الحالي 30.3% · P/C open interest 1.43
| 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 | |
| 491.55 | 499.95 | 1.00 | 0.0000 | 0.000 | 510 | 0 | 2.90 | 87 | 152.9% | -0.00 | 0.0000 | -0.010 | ||||
| 481.55 | 490.00 | 126.6% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 2.56 | 66 | 147.8% | -0.00 | 0.0000 | -0.011 | |||
| 471.60 | 480.00 | 122.4% | 1.00 | 0.0000 | 0.000 | 530 | 0 | 2.50 | 26 | 143.4% | -0.00 | 0.0000 | -0.011 | |||
| 461.60 | 470.05 | 120.2% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 2.30 | 93 | 138.0% | -0.00 | 0.0000 | -0.012 | |||
| 451.65 | 460.05 | 113.2% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.2000 | 263 | 101.7% | -0.00 | 0.0000 | -0.013 | |||
| 441.65 | 450.10 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.1000 | 247 | 93.0% | -0.00 | 0.0000 | -0.014 | ||||
| 422.20 | 427.40 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.1500 | 2 | 775 | 90.9% | -0.00 | 0.0000 | -0.015 | |||
| 401.75 | 407.95 | 5 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.1400 | 236 | 85.1% | -0.00 | 0.0000 | -0.018 | |||
| 396.80 | 402.45 | 1.00 | 0.0000 | 0.000 | 605 | 0 | 0.1600 | 101 | 84.9% | -0.00 | 0.0000 | -0.018 | ||||
| 391.80 | 400.20 | 95.9% | 1.00 | 0.0000 | 0.000 | 610 | 0 | 0.9700 | 66 | 101.1% | -0.00 | 0.0000 | -0.019 | |||
| 386.80 | 395.20 | 97.3% | 1.00 | 0.0000 | 0.000 | 615 | 0 | 1.44 | 45 | 104.7% | -0.00 | 0.0000 | -0.019 | |||
| 381.80 | 390.25 | 92.3% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 2.06 | 337 | 106.0% | -0.00 | 0.0000 | -0.020 | |||
| 376.85 | 385.45 | 93.8% | 1.00 | 0.0000 | 0.000 | 625 | 0 | 1.29 | 102 | 100.2% | -0.00 | 0.0000 | -0.021 | |||
| 371.85 | 380.45 | 92.0% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 1.89 | 44 | 102.3% | -0.00 | 0.0000 | -0.021 | |||
| 366.85 | 374.10 | 1.00 | 0.0000 | 0.000 | 635 | 0 | 1.99 | 68 | 101.3% | -0.00 | 0.0000 | -0.022 | ||||
| 361.90 | 370.50 | 90.0% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 1.09 | 111 | 93.6% | -0.00 | 0.0000 | -0.023 | |||
| 356.90 | 364.30 | 1.00 | 0.0000 | 0.000 | 645 | 0 | 0.3200 | 47 | 80.1% | -0.00 | 0.0000 | -0.024 | ||||
| 351.90 | 360.50 | 86.6% | 1.00 | 0.0000 | 0.000 | 650 | 0 | 0.9800 | 196 | 89.5% | -0.00 | 0.0000 | -0.025 | |||
| 346.90 | 352.60 | 1.00 | 0.0000 | 0.000 | 655 | 0 | 0.2000 | 78 | 74.0% | -0.00 | 0.0000 | -0.025 | ||||
| 341.95 | 350.55 | 84.6% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.6000 | 262 | 81.7% | -0.00 | 0.0000 | -0.026 | |||
| 336.95 | 344.10 | 1.00 | 0.0000 | 0.000 | 665 | 0 | 1.50 | 453 | 90.2% | -0.00 | 0.0000 | -0.027 | ||||
| 332.35 | 337.65 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 0.2900 | 71 | 73.0% | -0.00 | 0.0000 | -0.028 | ||||
| 327.00 | 332.65 | 1.00 | 0.0000 | 0.000 | 675 | 0 | 0.1700 | 9 | 467 | 68.2% | -0.00 | 0.0000 | -0.029 | |||
| 322.40 | 327.65 | 1.00 | 0.0000 | 0.000 | 680 | 0.0100 | 0.2000 | 11 | 176 | 68.4% | -0.00 | 0.0000 | -0.030 | |||
| 317.00 | 322.70 | 1.00 | 0.0001 | 0.000 | 685 | 0 | 1.90 | 92 | 87.3% | -0.00 | 0.0001 | -0.032 | ||||
| 312.05 | 319.10 | 1.00 | 0.0001 | 0.000 | 690 | 0 | 1.65 | 59 | 84.2% | -0.00 | 0.0001 | -0.033 | ||||
| 307.05 | 312.70 | 1.00 | 0.0001 | 0.000 | 695 | 0 | 2.30 | 99 | 86.9% | -0.00 | 0.0001 | -0.034 | ||||
| 302.50 | 307.75 | 1.00 | 0.0001 | 0.000 | 700 | 0.0200 | 0.5300 | 20 | 754 | 70.6% | -0.00 | 0.0001 | -0.035 | |||
| 297.10 | 302.75 | 1.00 | 0.0001 | -0.002 | 705 | 0 | 0.3400 | 213 | 65.7% | -0.00 | 0.0001 | -0.037 | ||||
| 292.60 | 297.80 | 1.00 | 0.0001 | -0.004 | 710 | 0 | 1.47 | 346 | 77.2% | -0.00 | 0.0001 | -0.038 | ||||
| 287.60 | 292.80 | 1.00 | 0.0001 | -0.006 | 715 | 0 | 0.3900 | 2 | 113 | 64.3% | -0.00 | 0.0001 | -0.040 | |||
| 282.15 | 287.80 | 1 | 1.00 | 0.0001 | -0.008 | 720 | 0.1000 | 0.4400 | 14 | 625 | 65.5% | -0.00 | 0.0001 | -0.042 | ||
| 277.15 | 282.85 | 1.00 | 0.0001 | -0.010 | 725 | 0 | 1.44 | 704 | 72.9% | -0.00 | 0.0001 | -0.043 | ||||
| 272.65 | 277.85 | 1.00 | 0.0001 | -0.013 | 730 | 0 | 0.4200 | 10 | 368 | 61.2% | -0.00 | 0.0001 | -0.045 | |||
| 267.70 | 272.85 | 1.00 | 0.0001 | -0.015 | 735 | 0 | 0.5800 | 16 | 231 | 62.4% | -0.00 | 0.0001 | -0.047 | |||
| 262.20 | 267.90 | 4 | 0.99 | 0.0001 | -0.018 | 740 | 0 | 0.3000 | 15 | 397 | 56.8% | -0.01 | 0.0001 | -0.049 | ||
| 257.25 | 262.90 | 1 | 0.99 | 0.0001 | -0.020 | 745 | 0 | 0.5800 | 1 | 106 | 60.0% | -0.01 | 0.0001 | -0.051 | ||
| 252.30 | 257.95 | 0.99 | 0.0001 | -0.023 | 750 | 0 | 0.4400 | 6 | 154 | 56.9% | -0.01 | 0.0001 | -0.053 | |||
| 247.30 | 252.95 | 0.99 | 0.0001 | -0.026 | 755 | 0 | 0.4500 | 17 | 93 | 55.9% | -0.01 | 0.0001 | -0.055 | |||
| 242.90 | 247.95 | 0.99 | 0.0001 | -0.029 | 760 | 0 | 0.5900 | 4 | 593 | 56.5% | -0.01 | 0.0001 | -0.058 | |||
| 237.70 | 243.00 | 0.99 | 0.0002 | -0.032 | 765 | 0.0900 | 0.4600 | 5 | 213 | 54.8% | -0.01 | 0.0002 | -0.060 | |||
| 233.15 | 238.00 | 0.99 | 0.0002 | -0.035 | 770 | 0 | 1.18 | 203 | 59.3% | -0.01 | 0.0002 | -0.063 | ||||
| 227.45 | 233.05 | 0.99 | 0.0002 | -0.039 | 775 | 0.2000 | 0.4800 | 4 | 216 | 53.9% | -0.01 | 0.0002 | -0.066 | |||
| 222.40 | 228.05 | 1 | 0.99 | 0.0002 | -0.042 | 780 | 0 | 0.6800 | 3 | 579 | 52.7% | -0.01 | 0.0002 | -0.069 | ||
| 217.90 | 223.10 | 0.99 | 0.0002 | -0.046 | 785 | 0.1600 | 1.29 | 136 | 57.2% | -0.01 | 0.0002 | -0.072 | ||||
| 212.45 | 219.50 | 0.99 | 0.0002 | -0.050 | 790 | 0.0400 | 1.14 | 160 | 54.3% | -0.01 | 0.0002 | -0.075 | ||||
| 207.95 | 214.45 | 40.7% | 0.99 | 0.0002 | -0.054 | 795 | 0 | 1.70 | 142 | 56.0% | -0.01 | 0.0003 | -0.079 | |||
| 203.85 | 209.50 | 4 | 51.0% | 0.99 | 0.0003 | -0.058 | 800 | 0.2500 | 0.6500 | 20 | 1,388 | 49.9% | -0.01 | 0.0003 | -0.083 | |
| 197.90 | 205.20 | 47.8% | 0.99 | 0.0003 | -0.063 | 805 | 0 | 1.69 | 176 | 53.4% | -0.01 | 0.0003 | -0.087 | |||
| 193.15 | 198.25 | 3 | 0.99 | 0.0003 | -0.068 | 810 | 0 | 1.69 | 153 | 52.1% | -0.01 | 0.0003 | -0.091 | |||
| 188.20 | 193.30 | 0.99 | 0.0004 | -0.073 | 815 | 0 | 1.04 | 1 | 61 | 47.3% | -0.01 | 0.0004 | -0.096 | |||
| 182.65 | 188.35 | 3 | 0.99 | 0.0004 | -0.079 | 820 | 0 | 1.49 | 141 | 48.6% | -0.01 | 0.0004 | -0.101 | |||
| 177.70 | 183.35 | 0.98 | 0.0004 | -0.085 | 825 | 0 | 1.70 | 106 | 48.4% | -0.02 | 0.0004 | -0.106 | ||||
| 173.20 | 178.40 | 0.98 | 0.0004 | -0.091 | 830 | 0.0700 | 1.02 | 3 | 244 | 44.0% | -0.02 | 0.0004 | -0.112 | |||
| 168.25 | 174.75 | 1 | 39.0% | 0.98 | 0.0005 | -0.098 | 835 | 0.4900 | 0.8300 | 4 | 527 | 44.1% | -0.02 | 0.0005 | -0.118 | |
| 163.20 | 170.45 | 1 | 42.1% | 0.98 | 0.0005 | -0.105 | 840 | 0.4400 | 1.11 | 7 | 185 | 43.9% | -0.02 | 0.0005 | -0.125 | |
| 158.40 | 163.60 | 4 | 0.98 | 0.0006 | -0.113 | 845 | 0.4100 | 1.17 | 3 | 123 | 42.8% | -0.02 | 0.0006 | -0.133 | ||
| 153.55 | 158.90 | 1 | 1 | 0.98 | 0.0006 | -0.122 | 850 | 0.4500 | 0.9500 | 2 | 861 | 40.8% | -0.02 | 0.0006 | -0.141 | |
| 148.10 | 153.75 | 0.97 | 0.0007 | -0.131 | 855 | 0.4600 | 1.29 | 2 | 173 | 41.1% | -0.03 | 0.0007 | -0.150 | |||
| 143.55 | 148.80 | 1 | 0.97 | 0.0008 | -0.142 | 860 | 0.7700 | 1.54 | 6 | 213 | 41.8% | -0.03 | 0.0008 | -0.159 | ||
| 138.60 | 143.90 | 0.97 | 0.0008 | -0.153 | 865 | 0.4800 | 1.88 | 1 | 289 | 40.7% | -0.03 | 0.0008 | -0.170 | |||
| 133.35 | 139.00 | 2 | 0.97 | 0.0009 | -0.166 | 870 | 0.5000 | 1.41 | 3 | 363 | 37.9% | -0.03 | 0.0009 | -0.182 | ||
| 129.05 | 134.15 | 18 | 2 | 30.4% | 0.96 | 0.0010 | -0.179 | 875 | 0.7900 | 1.50 | 13 | 168 | 37.9% | -0.04 | 0.0010 | -0.195 |
| 123.60 | 129.30 | 1 | 26.5% | 0.96 | 0.0011 | -0.194 | 880 | 0.6000 | 1.69 | 5 | 476 | 36.6% | -0.04 | 0.0011 | -0.209 | |
| 119.20 | 125.70 | 35.2% | 0.95 | 0.0012 | -0.210 | 885 | 1.15 | 1.87 | 8 | 320 | 37.3% | -0.05 | 0.0012 | -0.225 | ||
| 113.90 | 120.90 | 4 | 33.5% | 0.95 | 0.0014 | -0.228 | 890 | 0.9200 | 2.37 | 7 | 212 | 36.6% | -0.05 | 0.0014 | -0.243 | |
| 109.15 | 114.80 | 1 | 29.4% | 0.94 | 0.0015 | -0.247 | 895 | 1.57 | 2.24 | 144 | 303 | 36.3% | -0.06 | 0.0015 | -0.262 | |
| 104.35 | 109.40 | 2 | 125 | 27.3% | 0.94 | 0.0016 | -0.268 | 900 | 1.77 | 2.10 | 42 | 658 | 35.1% | -0.06 | 0.0016 | -0.282 |
| 100.35 | 105.35 | 31.8% | 0.93 | 0.0018 | -0.291 | 905 | 1.99 | 2.83 | 19 | 372 | 35.5% | -0.07 | 0.0018 | -0.304 | ||
| 94.95 | 100.65 | 3 | 30.2% | 0.92 | 0.0020 | -0.316 | 910 | 2.28 | 3.15 | 3 | 292 | 35.0% | -0.08 | 0.0020 | -0.328 | |
| 90.35 | 95.35 | 1 | 29.0% | 0.91 | 0.0022 | -0.342 | 915 | 2.36 | 3.75 | 521 | 34.6% | -0.09 | 0.0022 | -0.354 | ||
| 85.70 | 91.40 | 1 | 3 | 30.3% | 0.90 | 0.0024 | -0.369 | 920 | 2.40 | 4.05 | 8 | 266 | 33.6% | -0.10 | 0.0024 | -0.382 |
| 81.20 | 86.25 | 2 | 29.4% | 0.89 | 0.0026 | -0.399 | 925 | 2.50 | 5.15 | 25 | 424 | 33.7% | -0.11 | 0.0027 | -0.411 | |
| 76.80 | 81.80 | 45 | 29.6% | 0.88 | 0.0029 | -0.430 | 930 | 2.95 | 5.60 | 2 | 193 | 33.2% | -0.12 | 0.0029 | -0.442 | |
| 72.30 | 77.45 | 97 | 29.6% | 0.86 | 0.0031 | -0.462 | 935 | 4.30 | 5.65 | 40 | 444 | 33.1% | -0.14 | 0.0032 | -0.473 | |
| 67.95 | 73.10 | 84 | 150 | 29.6% | 0.85 | 0.0034 | -0.494 | 940 | 5.00 | 6.95 | 58 | 389 | 33.5% | -0.15 | 0.0034 | -0.506 |
| 63.70 | 68.90 | 147 | 29.6% | 0.83 | 0.0037 | -0.528 | 945 | 5.80 | 7.05 | 36 | 326 | 32.6% | -0.17 | 0.0037 | -0.539 | |
| 59.60 | 64.80 | 1 | 128 | 29.6% | 0.81 | 0.0040 | -0.561 | 950 | 6.85 | 7.50 | 82 | 932 | 32.2% | -0.19 | 0.0040 | -0.573 |
| 55.65 | 60.80 | 1 | 88 | 29.7% | 0.79 | 0.0042 | -0.595 | 955 | 7.35 | 8.40 | 39 | 147 | 31.6% | -0.21 | 0.0043 | -0.606 |
| 52.70 | 56.90 | 307 | 30.4% | 0.77 | 0.0045 | -0.628 | 960 | 8.85 | 10.15 | 12 | 218 | 32.2% | -0.23 | 0.0046 | -0.638 | |
| 48.15 | 53.10 | 1 | 44 | 29.8% | 0.75 | 0.0048 | -0.659 | 965 | 10.05 | 11.05 | 56 | 123 | 31.8% | -0.25 | 0.0048 | -0.670 |
| 44.60 | 49.45 | 1 | 78 | 29.8% | 0.72 | 0.0050 | -0.689 | 970 | 11.35 | 12.40 | 8 | 246 | 31.6% | -0.28 | 0.0051 | -0.699 |
| 41.55 | 45.95 | 8 | 59 | 30.1% | 0.70 | 0.0053 | -0.716 | 975 | 12.40 | 13.90 | 17 | 380 | 31.2% | -0.30 | 0.0054 | -0.727 |
| 38.10 | 42.60 | 8 | 118 | 30.0% | 0.67 | 0.0055 | -0.741 | 980 | 14.05 | 15.50 | 13 | 420 | 31.1% | -0.33 | 0.0056 | -0.751 |
| 35.10 | 39.40 | 33 | 83 | 30.1% | 0.64 | 0.0057 | -0.762 | 985 | 15.95 | 17.15 | 17 | 340 | 31.0% | -0.36 | 0.0058 | -0.772 |
| 33.50 | 36.95 | 20 | 138 | 31.4% | 0.61 | 0.0059 | -0.779 | 990 | 17.25 | 19.25 | 13 | 434 | 30.7% | -0.39 | 0.0060 | -0.789 |
| 29.40 | 33.55 | 12 | 72 | 30.3% | 0.58 | 0.0060 | -0.792 | 995 | 19.60 | 21.15 | 6 | 321 | 30.6% | -0.42 | 0.0061 | -0.802 |
| 26.75 | 30.15 | 31 | 381 | 29.9% | 0.55 | 0.0061 | -0.801 | 1,000 | 21.50 | 23.40 | 65 | 2,363 | 30.4% | -0.45 | 0.0062 | -0.811 |
| 24.40 | 27.00 | 14 | 66 | 29.7% | 0.52 | 0.0062 | -0.805 | 1,005 | 23.90 | 26.85 | 6 | 459 | 30.9% | -0.48 | 0.0063 | -0.814 |
| 21.80 | 25.40 | 6 | 123 | 30.0% | 0.49 | 0.0062 | -0.804 | 1,010 | 25.80 | 29.95 | 10 | 188 | 30.8% | -0.51 | 0.0063 | -0.814 |
| 19.50 | 23.10 | 3 | 152 | 30.0% | 0.46 | 0.0062 | -0.798 | 1,015 | 28.60 | 32.85 | 6 | 202 | 30.9% | -0.54 | 0.0063 | -0.807 |
| 17.40 | 20.05 | 19 | 191 | 29.4% | 0.43 | 0.0062 | -0.787 | 1,020 | 30.30 | 35.90 | 14 | 564 | 31.2% | -0.58 | 0.0062 | -0.797 |
| 16.40 | 19.70 | 2 | 8 | 29.8% | 0.41 | 0.0061 | -0.780 | 1,022 | 32.65 | 37.30 | 2 | 9 | 30.7% | -0.59 | 0.0062 | -0.790 |
| 15.45 | 18.00 | 21 | 109 | 29.3% | 0.40 | 0.0061 | -0.772 | 1,025 | 34.40 | 39.15 | 1 | 122 | 31.0% | -0.61 | 0.0062 | -0.782 |
| 14.55 | 17.90 | 3 | 19 | 29.8% | 0.39 | 0.0060 | -0.763 | 1,028 | 36.05 | 40.80 | 17 | 31.1% | -0.62 | 0.0061 | -0.772 | |
| 13.65 | 16.05 | 9 | 253 | 29.2% | 0.37 | 0.0060 | -0.753 | 1,030 | 37.65 | 42.50 | 117 | 31.1% | -0.64 | 0.0060 | -0.762 | |
| 12.85 | 16.10 | 10 | 6 | 29.8% | 0.36 | 0.0059 | -0.742 | 1,032 | 39.35 | 44.25 | 84 | 31.2% | -0.65 | 0.0060 | -0.751 | |
| 12.05 | 14.80 | 39 | 188 | 29.5% | 0.34 | 0.0058 | -0.730 | 1,035 | 41.05 | 46.10 | 159 | 31.3% | -0.67 | 0.0059 | -0.739 | |
| 11.25 | 14.05 | 103 | 52 | 29.5% | 0.33 | 0.0057 | -0.717 | 1,038 | 42.80 | 47.95 | 9 | 55 | 31.4% | -0.68 | 0.0058 | -0.726 |
| 10.55 | 13.10 | 17 | 268 | 29.3% | 0.31 | 0.0056 | -0.703 | 1,040 | 44.55 | 48.65 | 6 | 148 | 30.7% | -0.69 | 0.0057 | -0.712 |
| 9.85 | 12.35 | 22 | 11 | 29.3% | 0.30 | 0.0055 | -0.689 | 1,042 | 46.40 | 51.70 | 16 | 31.6% | -0.71 | 0.0056 | -0.698 | |
| 9.20 | 11.85 | 13 | 459 | 29.4% | 0.29 | 0.0054 | -0.674 | 1,045 | 48.25 | 53.35 | 81 | 174 | 31.6% | -0.72 | 0.0055 | -0.682 |
| 8.80 | 9.75 | 713 | 556 | 29.4% | 0.26 | 0.0052 | -0.642 | 1,050 | 52.00 | 55.70 | 2 | 148 | 30.6% | -0.75 | 0.0052 | -0.650 |
| 6.90 | 9.20 | 19 | 220 | 29.3% | 0.24 | 0.0049 | -0.609 | 1,055 | 55.90 | 61.15 | 1 | 56 | 31.8% | -0.77 | 0.0050 | -0.616 |
| 5.95 | 8.30 | 10 | 242 | 29.4% | 0.22 | 0.0046 | -0.574 | 1,060 | 59.95 | 64.70 | 2 | 382 | 31.6% | -0.79 | 0.0047 | -0.580 |
| 5.20 | 7.55 | 55 | 356 | 29.7% | 0.19 | 0.0044 | -0.538 | 1,065 | 64.05 | 67.80 | 201 | 30.8% | -0.82 | 0.0044 | -0.543 | |
| 4.30 | 6.30 | 10 | 243 | 29.2% | 0.17 | 0.0041 | -0.502 | 1,070 | 68.30 | 73.65 | 2 | 77 | 32.4% | -0.84 | 0.0042 | -0.506 |
| 3.60 | 6.30 | 18 | 207 | 30.0% | 0.16 | 0.0038 | -0.467 | 1,075 | 72.65 | 77.20 | 367 | 32.0% | -0.85 | 0.0039 | -0.470 | |
| 3.15 | 5.00 | 43 | 658 | 29.5% | 0.14 | 0.0035 | -0.432 | 1,080 | 77.05 | 82.35 | 1 | 671 | 32.9% | -0.87 | 0.0036 | -0.435 |
| 3.00 | 4.20 | 18 | 405 | 29.7% | 0.12 | 0.0032 | -0.399 | 1,085 | 81.60 | 86.20 | 80 | 32.6% | -0.89 | 0.0034 | -0.402 | |
| 2.46 | 3.65 | 15 | 281 | 29.6% | 0.11 | 0.0030 | -0.367 | 1,090 | 85.55 | 90.50 | 5 | 118 | 31.9% | -0.90 | 0.0031 | -0.372 |
| 2.29 | 3.20 | 11 | 151 | 30.0% | 0.10 | 0.0027 | -0.336 | 1,095 | 90.20 | 95.75 | 38 | 33.0% | -0.91 | 0.0029 | -0.343 | |
| 2.25 | 2.86 | 742 | 2,910 | 30.6% | 0.09 | 0.0025 | -0.307 | 1,100 | 94.90 | 100.50 | 139 | 33.5% | -0.93 | 0.0027 | -0.325 | |
| 1.60 | 2.49 | 14 | 213 | 30.1% | 0.08 | 0.0022 | -0.280 | 1,105 | 98.80 | 105.00 | 113 | 32.2% | -0.94 | 0.0025 | -0.308 | |
| 1.50 | 2.31 | 10 | 341 | 30.8% | 0.07 | 0.0020 | -0.255 | 1,110 | 104.45 | 110.05 | 91 | 34.5% | -0.95 | 0.0024 | -0.291 | |
| 1.25 | 1.88 | 3 | 372 | 30.5% | 0.06 | 0.0018 | -0.233 | 1,115 | 108.40 | 114.90 | 16 | 33.6% | -0.96 | 0.0022 | -0.269 | |
| 0.9900 | 1.66 | 4 | 152 | 30.5% | 0.05 | 0.0017 | -0.211 | 1,120 | 114.15 | 119.50 | 1 | 28 | 35.4% | -0.96 | 0.0020 | -0.248 |
| 1.00 | 1.55 | 6 | 165 | 31.3% | 0.05 | 0.0015 | -0.193 | 1,125 | 119.05 | 124.40 | 25 | 36.1% | -0.97 | 0.0019 | -0.238 | |
| 0.9000 | 2.02 | 7 | 374 | 33.1% | 0.04 | 0.0014 | -0.175 | 1,130 | 124.00 | 128.90 | 21 | 45 | 36.0% | -0.98 | 0.0016 | -0.204 |
| 0.4500 | 1.40 | 22 | 109 | 31.4% | 0.04 | 0.0012 | -0.160 | 1,135 | 126.25 | 134.65 | 187 | -0.98 | 0.0015 | -0.173 | ||
| 0.5000 | 1.33 | 80 | 199 | 32.2% | 0.03 | 0.0011 | -0.146 | 1,140 | 131.20 | 139.65 | 41 | -0.99 | 0.0012 | -0.157 | ||
| 0.4900 | 1.05 | 116 | 361 | 32.2% | 0.03 | 0.0010 | -0.134 | 1,145 | 136.20 | 144.60 | 1 | 2 | 35.9% | -0.99 | 0.0009 | -0.147 |
| 0.3000 | 0.6900 | 64 | 753 | 30.9% | 0.03 | 0.0009 | -0.122 | 1,150 | 141.20 | 149.60 | 10 | -0.99 | 0.0007 | -0.133 | ||
| 0.3800 | 1.43 | 81 | 34.9% | 0.02 | 0.0008 | -0.112 | 1,155 | 148.90 | 154.50 | 42.3% | -1.00 | 0.0005 | -0.121 | |||
| 0.3400 | 0.9200 | 11 | 268 | 33.8% | 0.02 | 0.0008 | -0.104 | 1,160 | 153.90 | 159.45 | 43.2% | -1.00 | 0.0004 | -0.114 | ||
| 0 | 2.14 | 588 | 37.7% | 0.02 | 0.0007 | -0.096 | 1,165 | 158.90 | 164.25 | 43.8% | -1.00 | 0.0003 | -0.114 | |||
| 0.0100 | 0.8500 | 79 | 33.5% | 0.02 | 0.0006 | -0.089 | 1,170 | 163.90 | 168.75 | 43.5% | -1.00 | 0.0002 | -0.114 | |||
| 0.0100 | 1.50 | 3 | 224 | 37.3% | 0.02 | 0.0006 | -0.083 | 1,175 | 168.90 | 174.45 | 46.2% | -1.00 | 0.0001 | -0.114 | ||
| 0.0600 | 1.48 | 278 | 38.3% | 0.01 | 0.0005 | -0.077 | 1,180 | 173.90 | 179.25 | 46.7% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 2.10 | 80 | 40.5% | 0.01 | 0.0005 | -0.072 | 1,185 | 177.40 | 184.60 | 44.3% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 3.00 | 128 | 44.7% | 0.01 | 0.0004 | -0.068 | 1,190 | 183.90 | 189.45 | 49.1% | -1.00 | 0.0000 | -0.114 | |||
| 0.0100 | 0.7000 | 1 | 154 | 36.5% | 0.01 | 0.0004 | -0.064 | 1,195 | 188.90 | 194.25 | 49.6% | -1.00 | 0.0000 | -0.114 | ||
| 0.0100 | 0.5000 | 28 | 1,869 | 35.7% | 0.01 | 0.0004 | -0.060 | 1,200 | 193.90 | 199.45 | 51.0% | -1.00 | 0.0000 | -0.114 | ||
| 0.0100 | 1.10 | 4 | 210 | 40.4% | 0.01 | 0.0004 | -0.057 | 1,205 | 198.90 | 204.15 | 51.2% | -1.00 | 0.0000 | -0.114 | ||
| 0 | 2.03 | 118 | 45.2% | 0.01 | 0.0003 | -0.054 | 1,210 | 203.90 | 209.45 | 52.9% | -1.00 | 0.0000 | -0.114 | |||
| 0.0100 | 0.9300 | 6 | 73 | 41.0% | 0.01 | 0.0003 | -0.051 | 1,215 | 208.90 | 214.45 | 53.9% | -1.00 | 0.0000 | -0.114 | ||
| 0 | 1.50 | 446 | 44.7% | 0.01 | 0.0003 | -0.049 | 1,220 | 213.90 | 219.25 | 54.3% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 2.30 | 66 | 48.6% | 0.01 | 0.0003 | -0.046 | 1,225 | 218.90 | 224.45 | 55.7% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 2.04 | 67 | 47.7% | 0.01 | 0.0002 | -0.044 | 1,230 | 223.90 | 229.45 | 1 | 56.6% | -1.00 | 0.0000 | -0.114 | ||
| 0 | 2.80 | 328 | 50.1% | 0.01 | 0.0002 | -0.041 | 1,240 | 233.90 | 239.10 | 1 | 1 | 57.5% | -1.00 | 0.0000 | -0.114 | |
| 0 | 0.6000 | 1 | 579 | 45.1% | 0.01 | 0.0002 | -0.034 | 1,260 | 253.90 | 259.10 | 61.0% | -1.00 | 0.0000 | -0.114 | ||
| 0 | 1.41 | 76 | 50.8% | 0.00 | 0.0001 | -0.032 | 1,270 | 263.90 | 269.20 | 63.0% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 3.15 | 290 | 56.8% | 0.00 | 0.0001 | -0.029 | 1,280 | 273.90 | 279.60 | 65.9% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 1.20 | 171 | 53.7% | 0.00 | 0.0001 | -0.027 | 1,290 | 283.90 | 289.25 | 66.5% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 0.6900 | 2 | 1,035 | 51.3% | 0.00 | 0.0001 | -0.025 | 1,300 | 293.90 | 299.45 | 68.8% | -1.00 | 0.0000 | -0.114 | ||
| 0 | 2.08 | 315 | 60.0% | 0.00 | 0.0001 | -0.024 | 1,310 | 303.90 | 309.45 | 70.5% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 3.10 | 117 | 64.7% | 0.00 | 0.0001 | -0.022 | 1,320 | 312.40 | 319.60 | 67.0% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 2.55 | 80 | 64.3% | 0.00 | 0.0001 | -0.020 | 1,330 | 322.40 | 329.60 | 68.5% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 3.00 | 536 | 69.2% | 0.00 | 0.0001 | -0.019 | 1,340 | 332.40 | 339.60 | 70.1% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 3.00 | 31 | 69.5% | 0.00 | 0.0001 | -0.018 | 1,350 | 342.40 | 349.20 | 69.2% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 3.00 | 271 | 70.9% | 0.00 | 0.0001 | -0.017 | 1,360 | 351.20 | 359.60 | 73.1% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 3.80 | 104 | 73.5% | 0.00 | 0.0000 | -0.015 | 1,370 | 362.40 | 369.60 | 74.6% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 1.64 | 26 | 67.2% | 0.00 | 0.0000 | -0.015 | 1,380 | 373.90 | 379.25 | 80.9% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 0.3800 | 7 | 97 | 58.8% | 0.00 | 0.0000 | -0.014 | 1,390 | 383.90 | 389.45 | 83.1% | -1.00 | 0.0000 | -0.114 | ||
| 0 | 0.0400 | 11 | 626 | 49.0% | 0.00 | 0.0000 | -0.013 | 1,400 | 393.25 | 399.50 | 82.3% | -1.00 | 0.0000 | -0.114 | ||
| 0 | 2.10 | 39 | 75.0% | 0.00 | 0.0000 | -0.012 | 1,410 | 403.90 | 409.45 | 86.1% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 3.45 | 73 | 81.5% | 0.00 | 0.0000 | -0.011 | 1,420 | 412.40 | 419.60 | 81.7% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 3.60 | 33 | 79.1% | 0.00 | 0.0000 | -0.011 | 1,430 | 422.40 | 429.60 | 83.1% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 3.20 | 267 | 81.9% | 0.00 | 0.0000 | -0.010 | 1,440 | 431.00 | 439.60 | -1.00 | 0.0000 | -0.114 | ||||
| 0 | 3.20 | 37 | 80.7% | 0.00 | 0.0000 | -0.009 | 1,450 | 441.00 | 449.60 | 85.0% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 2.69 | 36 | 81.5% | 0.00 | 0.0000 | -0.009 | 1,460 | 452.40 | 459.60 | 87.2% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 3.30 | 71 | 86.6% | 0.00 | 0.0000 | -0.008 | 1,470 | 461.00 | 469.60 | 88.6% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 2.10 | 26 | 84.0% | 0.00 | 0.0000 | -0.008 | 1,480 | 472.30 | 479.60 | 89.3% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 1.50 | 334 | 81.5% | 0.00 | 0.0000 | -0.007 | 1,490 | 481.00 | 489.60 | -1.00 | 0.0000 | -0.114 | ||||
| 0 | 2.21 | 652 | 85.9% | 0.00 | 0.0000 | -0.007 | 1,500 | 493.90 | 499.45 | 98.9% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 3.80 | 1 | 92.1% | 0.00 | 0.0000 | -0.007 | 1,510 | 502.40 | 509.60 | 93.9% | -1.00 | 0.0000 | -0.114 | |||
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