MA سلسلة الخيارات Mastercard Incorporated
Cboe delayed options data · اعتباراً من 09:36 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 ±3.4% (568.29–607.99) · التقلب الضمني عند السعر الحالي 20.0% · P/C open interest 0.84
| 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 | |
| 286.80 | 293.10 | 1 | 155.9% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 4.40 | 57 | 177.7% | 0.00 | 0.0000 | -0.000 | ||
| 276.80 | 282.60 | 141.9% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 8.60 | 5 | 195.8% | 0.00 | 0.0000 | -0.000 | |||
| 267.00 | 272.50 | 136.3% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 8.60 | 14 | 187.5% | 0.00 | 0.0000 | -0.000 | |||
| 257.10 | 262.70 | 133.4% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 8.60 | 79 | 179.4% | 0.00 | 0.0000 | -0.000 | |||
| 246.90 | 253.20 | 6 | 130.0% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 8.60 | 6 | 170.6% | -0.00 | 0.0000 | -0.001 | ||
| 237.30 | 242.60 | 2 | 121.4% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 8.60 | 68 | 163.9% | -0.00 | 0.0000 | -0.001 | ||
| 226.90 | 232.80 | 13 | 112.8% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 7.00 | 106 | 148.6% | -0.00 | 0.0000 | -0.001 | ||
| 217.10 | 222.40 | 1 | 104.3% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 8.60 | 40 | 149.2% | -0.00 | 0.0000 | -0.002 | ||
| 212.20 | 217.80 | 106.9% | 1.00 | 0.0000 | 0.000 | 375 | 0 | 8.60 | 145.6% | -0.00 | 0.0000 | -0.002 | ||||
| 207.00 | 213.30 | 2 | 106.7% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 1.55 | 106 | 103.1% | -0.00 | 0.0000 | -0.002 | ||
| 202.40 | 205.50 | 1.00 | 0.0000 | 0.000 | 385 | 0 | 1.00 | 94.1% | -0.00 | 0.0000 | -0.002 | |||||
| 197.10 | 202.90 | 10 | 98.1% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.4000 | 2 | 999 | 81.4% | -0.00 | 0.0000 | -0.003 | |
| 192.10 | 197.70 | 93.3% | 1.00 | 0.0000 | 0.000 | 395 | 0 | 1.35 | 93.1% | -0.00 | 0.0000 | -0.003 | ||||
| 187.00 | 192.40 | 9 | 86.0% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 1.50 | 398 | 92.0% | -0.00 | 0.0000 | -0.004 | ||
| 182.00 | 187.90 | 88.7% | 1.00 | 0.0000 | 0.000 | 405 | 0 | 1.70 | 1 | 91.1% | -0.00 | 0.0000 | -0.004 | |||
| 177.20 | 182.60 | 28 | 85.0% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 1.50 | 205 | 86.8% | -0.00 | 0.0000 | -0.005 | ||
| 172.20 | 177.60 | 4 | 82.3% | 1.00 | 0.0000 | 0.000 | 415 | 0 | 1.55 | 4 | 84.7% | -0.00 | 0.0000 | -0.005 | ||
| 167.30 | 172.70 | 76 | 81.5% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 1.50 | 332 | 81.8% | -0.00 | 0.0000 | -0.006 | ||
| 162.10 | 168.40 | 1 | 82.7% | 1.00 | 0.0001 | 0.000 | 425 | 0 | 1.35 | 18 | 78.0% | -0.00 | 0.0001 | -0.007 | ||
| 157.10 | 163.10 | 32 | 77.8% | 1.00 | 0.0001 | 0.000 | 430 | 0 | 1.50 | 297 | 76.8% | -0.00 | 0.0001 | -0.008 | ||
| 152.10 | 158.40 | 77.4% | 1.00 | 0.0001 | 0.000 | 435 | 0 | 1.75 | 32 | 76.3% | -0.00 | 0.0001 | -0.009 | |||
| 147.10 | 152.80 | 52 | 70.2% | 1.00 | 0.0001 | 0.000 | 440 | 0 | 0.8000 | 740 | 65.4% | -0.00 | 0.0001 | -0.010 | ||
| 142.10 | 148.40 | 72.1% | 1.00 | 0.0001 | 0.000 | 445 | 0 | 1.15 | 17 | 66.7% | -0.00 | 0.0001 | -0.011 | |||
| 137.30 | 142.80 | 51 | 66.7% | 1.00 | 0.0001 | 0.000 | 450 | 0 | 1.35 | 610 | 66.0% | -0.00 | 0.0001 | -0.012 | ||
| 132.30 | 138.00 | 65.6% | 1.00 | 0.0001 | 0.000 | 455 | 0 | 1.70 | 21 | 66.2% | -0.00 | 0.0001 | -0.013 | |||
| 127.20 | 133.50 | 47 | 65.6% | 1.00 | 0.0002 | 0.000 | 460 | 0 | 1.15 | 631 | 59.8% | -0.00 | 0.0002 | -0.015 | ||
| 122.20 | 127.90 | 5 | 59.3% | 1.00 | 0.0002 | -0.001 | 465 | 0 | 1.20 | 88 | 58.0% | -0.00 | 0.0002 | -0.016 | ||
| 117.20 | 122.50 | 32 | 53.7% | 1.00 | 0.0002 | -0.004 | 470 | 0 | 0.6000 | 641 | 50.2% | -0.00 | 0.0002 | -0.018 | ||
| 112.40 | 117.70 | 54.4% | 1.00 | 0.0003 | -0.006 | 475 | 0 | 0.7500 | 76 | 49.7% | -0.00 | 0.0003 | -0.019 | |||
| 107.40 | 112.40 | 79 | 49.8% | 0.99 | 0.0003 | -0.008 | 480 | 0 | 0.4000 | 2 | 477 | 43.6% | -0.01 | 0.0003 | -0.021 | |
| 102.50 | 107.30 | 9 | 47.5% | 0.99 | 0.0004 | -0.011 | 485 | 0 | 0.5000 | 190 | 33.1% | -0.01 | 0.0004 | -0.023 | ||
| 97.60 | 102.20 | 106 | 45.2% | 0.99 | 0.0004 | -0.013 | 490 | 0 | 0.1500 | 10 | 725 | 35.2% | -0.01 | 0.0004 | -0.025 | |
| 92.30 | 98.60 | 11 | 49.2% | 0.99 | 0.0005 | -0.017 | 495 | 0 | 0.4500 | 168 | 38.4% | -0.01 | 0.0005 | -0.028 | ||
| 87.00 | 92.70 | 362 | 39.9% | 0.99 | 0.0006 | -0.020 | 500 | 0.1000 | 0.1500 | 17 | 1,024 | 33.8% | -0.01 | 0.0006 | -0.030 | |
| 82.60 | 87.60 | 4 | 40.9% | 0.99 | 0.0007 | -0.024 | 505 | 0 | 0.5500 | 167 | 35.6% | -0.01 | 0.0007 | -0.034 | ||
| 77.60 | 82.80 | 287 | 39.7% | 0.99 | 0.0009 | -0.028 | 510 | 0.1000 | 0.5500 | 2 | 466 | 34.5% | -0.01 | 0.0009 | -0.038 | |
| 72.60 | 78.20 | 15 | 39.2% | 0.98 | 0.0010 | -0.034 | 515 | 0 | 0.9500 | 1 | 112 | 34.6% | -0.02 | 0.0010 | -0.043 | |
| 67.20 | 72.60 | 6 | 235 | 31.8% | 0.98 | 0.0013 | -0.040 | 520 | 0.0500 | 0.7000 | 400 | 31.2% | -0.02 | 0.0013 | -0.048 | |
| 62.30 | 67.60 | 793 | 30.2% | 0.98 | 0.0016 | -0.048 | 525 | 0.1500 | 0.3500 | 162 | 27.4% | -0.02 | 0.0016 | -0.056 | ||
| 57.30 | 62.80 | 2 | 313 | 29.1% | 0.97 | 0.0020 | -0.057 | 530 | 0.2000 | 0.5500 | 8 | 409 | 27.2% | -0.03 | 0.0020 | -0.065 |
| 52.80 | 58.60 | 81 | 31.7% | 0.96 | 0.0024 | -0.069 | 535 | 0.1000 | 0.6000 | 2 | 164 | 24.9% | -0.04 | 0.0025 | -0.075 | |
| 49.10 | 53.40 | 364 | 32.3% | 0.95 | 0.0031 | -0.083 | 540 | 0.2000 | 0.7000 | 2 | 380 | 23.9% | -0.05 | 0.0031 | -0.089 | |
| 44.30 | 47.90 | 353 | 28.9% | 0.94 | 0.0039 | -0.100 | 545 | 0.6000 | 0.9500 | 30 | 134 | 24.4% | -0.06 | 0.0039 | -0.106 | |
| 39.50 | 42.90 | 1,505 | 26.8% | 0.92 | 0.0049 | -0.120 | 550 | 0.7500 | 1.20 | 602 | 23.4% | -0.08 | 0.0050 | -0.126 | ||
| 34.70 | 38.30 | 63 | 25.4% | 0.90 | 0.0062 | -0.144 | 555 | 0.9500 | 1.45 | 2 | 117 | 22.1% | -0.10 | 0.0062 | -0.150 | |
| 32.50 | 36.00 | 1 | 25.0% | 0.89 | 0.0069 | -0.157 | 557.5 | 1.05 | 1.75 | 8 | 21.8% | -0.11 | 0.0070 | -0.163 | ||
| 30.30 | 33.60 | 1 | 488 | 24.3% | 0.87 | 0.0077 | -0.171 | 560 | 1.25 | 2.20 | 2 | 431 | 21.9% | -0.13 | 0.0078 | -0.177 |
| 28.00 | 31.40 | 23.7% | 0.85 | 0.0085 | -0.186 | 562.5 | 1.45 | 2.55 | 12 | 21.5% | -0.15 | 0.0086 | -0.192 | |||
| 25.80 | 29.20 | 2 | 144 | 23.2% | 0.83 | 0.0094 | -0.202 | 565 | 1.15 | 2.60 | 172 | 19.7% | -0.17 | 0.0096 | -0.207 | |
| 23.80 | 27.00 | 22.8% | 0.81 | 0.0103 | -0.217 | 567.5 | 2.15 | 2.95 | 14 | 20.5% | -0.19 | 0.0105 | -0.223 | |||
| 21.80 | 25.00 | 682 | 22.6% | 0.79 | 0.0113 | -0.233 | 570 | 2.55 | 3.30 | 4 | 355 | 20.1% | -0.22 | 0.0115 | -0.238 | |
| 19.90 | 22.90 | 22.2% | 0.76 | 0.0122 | -0.248 | 572.5 | 2.95 | 3.90 | 3 | 6 | 19.8% | -0.25 | 0.0124 | -0.254 | ||
| 18.10 | 20.90 | 3 | 178 | 21.9% | 0.73 | 0.0131 | -0.262 | 575 | 3.70 | 4.70 | 4 | 212 | 20.1% | -0.28 | 0.0133 | -0.268 |
| 16.30 | 19.00 | 21.6% | 0.69 | 0.0140 | -0.275 | 577.5 | 4.00 | 5.30 | 46 | 19.4% | -0.31 | 0.0142 | -0.281 | |||
| 14.80 | 17.10 | 9 | 689 | 21.4% | 0.66 | 0.0147 | -0.286 | 580 | 5.20 | 6.20 | 7 | 320 | 19.8% | -0.35 | 0.0150 | -0.292 |
| 13.20 | 15.30 | 1 | 5 | 21.1% | 0.62 | 0.0154 | -0.295 | 582.5 | 6.10 | 7.70 | 19 | 42 | 20.4% | -0.38 | 0.0157 | -0.301 |
| 11.50 | 13.70 | 3 | 272 | 20.7% | 0.58 | 0.0159 | -0.301 | 585 | 6.60 | 8.20 | 4 | 54 | 19.2% | -0.42 | 0.0162 | -0.308 |
| 10.10 | 12.20 | 3 | 2 | 20.5% | 0.54 | 0.0162 | -0.305 | 587.5 | 8.10 | 9.30 | 55 | 19.6% | -0.46 | 0.0166 | -0.312 | |
| 9.00 | 10.80 | 4 | 681 | 20.5% | 0.50 | 0.0164 | -0.305 | 590 | 9.20 | 10.40 | 4 | 79 | 19.2% | -0.51 | 0.0168 | -0.312 |
| 7.80 | 9.60 | 28 | 41 | 20.4% | 0.46 | 0.0164 | -0.302 | 592.5 | 9.60 | 12.70 | 1 | 45 | 19.2% | -0.55 | 0.0168 | -0.310 |
| 6.80 | 8.30 | 1 | 170 | 20.2% | 0.42 | 0.0162 | -0.296 | 595 | 11.10 | 13.70 | 96 | 18.8% | -0.59 | 0.0167 | -0.304 | |
| 5.80 | 7.20 | 38 | 20.1% | 0.38 | 0.0159 | -0.288 | 597.5 | 12.30 | 15.90 | 15 | 19.0% | -0.63 | 0.0163 | -0.295 | ||
| 5.00 | 6.50 | 23 | 1,949 | 20.3% | 0.34 | 0.0153 | -0.276 | 600 | 13.80 | 16.70 | 135 | 17.8% | -0.67 | 0.0158 | -0.284 | |
| 4.30 | 5.70 | 67 | 20.4% | 0.31 | 0.0147 | -0.262 | 602.5 | 15.60 | 18.80 | 12 | 18.2% | -0.71 | 0.0151 | -0.270 | ||
| 3.60 | 4.60 | 21 | 232 | 20.0% | 0.27 | 0.0139 | -0.246 | 605 | 17.30 | 20.80 | 49 | 18.1% | -0.75 | 0.0144 | -0.253 | |
| 2.35 | 3.30 | 5 | 495 | 19.6% | 0.21 | 0.0120 | -0.211 | 610 | 20.60 | 24.50 | 35 | 16.3% | -0.81 | 0.0126 | -0.217 | |
| 1.70 | 2.55 | 363 | 20.2% | 0.15 | 0.0100 | -0.174 | 615 | 24.90 | 29.20 | 7 | 16.3% | -0.87 | 0.0109 | -0.183 | ||
| 1.05 | 1.90 | 7 | 867 | 20.2% | 0.11 | 0.0080 | -0.139 | 620 | 29.60 | 33.60 | 1 | -0.91 | 0.0092 | -0.163 | ||
| 0.6500 | 1.20 | 3 | 472 | 19.9% | 0.08 | 0.0062 | -0.109 | 625 | 34.20 | 38.30 | 10 | -0.95 | 0.0079 | -0.139 | ||
| 0.3000 | 1.15 | 1 | 821 | 20.7% | 0.06 | 0.0048 | -0.085 | 630 | 38.80 | 42.50 | -0.98 | 0.0057 | -0.097 | |||
| 0.1000 | 0.8000 | 6 | 110 | 20.5% | 0.04 | 0.0036 | -0.068 | 635 | 42.50 | 51.00 | -0.99 | 0.0026 | -0.081 | |||
| 0.1500 | 0.6000 | 209 | 21.5% | 0.03 | 0.0028 | -0.056 | 640 | 48.00 | 54.20 | -1.00 | 0.0009 | -0.075 | ||||
| 0.0500 | 0.6000 | 46 | 22.6% | 0.03 | 0.0023 | -0.048 | 645 | 53.20 | 58.70 | -1.00 | 0.0002 | -0.075 | ||||
| 0 | 1.65 | 1,163 | 28.8% | 0.02 | 0.0019 | -0.043 | 650 | 58.20 | 64.30 | -1.00 | 0.0000 | -0.075 | ||||
| 0 | 1.40 | 175 | 29.6% | 0.02 | 0.0016 | -0.040 | 655 | 62.50 | 69.30 | -1.00 | 0.0000 | -0.075 | ||||
| 0 | 1.90 | 98 | 33.2% | 0.02 | 0.0014 | -0.037 | 660 | 67.80 | 74.30 | -1.00 | 0.0000 | -0.075 | ||||
| 0 | 1.50 | 11 | 33.3% | 0.02 | 0.0012 | -0.036 | 665 | 72.50 | 78.70 | -1.00 | 0.0000 | -0.075 | ||||
| 0 | 1.45 | 6 | 34.8% | 0.01 | 0.0011 | -0.034 | 670 | 77.50 | 84.30 | -1.00 | 0.0000 | -0.075 | ||||
| 0 | 1.45 | 4 | 36.4% | 0.01 | 0.0009 | -0.033 | 675 | 82.90 | 89.30 | -1.00 | 0.0000 | -0.075 | ||||
| 0 | 1.05 | 75 | 35.9% | 0.01 | 0.0008 | -0.032 | 680 | 87.50 | 94.30 | -1.00 | 0.0000 | -0.075 | ||||
| 0 | 1.40 | 39.3% | 0.01 | 0.0008 | -0.031 | 685 | 92.50 | 99.30 | -1.00 | 0.0000 | -0.075 | |||||
| 0 | 1.60 | 41.8% | 0.01 | 0.0007 | -0.029 | 690 | 98.20 | 103.70 | -1.00 | 0.0000 | -0.075 | |||||
| 0 | 0.1500 | 73 | 32.3% | 0.01 | 0.0006 | -0.027 | 700 | 107.50 | 113.70 | -1.00 | 0.0000 | -0.075 | ||||
| 0 | 1.50 | 230 | 50.2% | 0.01 | 0.0004 | -0.023 | 720 | 127.50 | 133.70 | -1.00 | 0.0000 | -0.075 | ||||
| 0 | 1.35 | 23 | 54.9% | 0.00 | 0.0003 | -0.019 | 740 | 147.50 | 153.70 | -1.00 | 0.0000 | -0.075 | ||||
| 0 | 1.70 | 77 | 62.4% | 0.00 | 0.0002 | -0.016 | 760 | 167.50 | 173.70 | -1.00 | 0.0000 | -0.075 | ||||
| 0 | 1.50 | 86 | 44.9% | 0.00 | 0.0001 | -0.013 | 780 | 187.50 | 194.20 | -1.00 | 0.0000 | -0.075 | ||||
| 0 | 8.60 | 6 | 98.4% | 0.00 | 0.0001 | -0.010 | 800 | 207.50 | 214.20 | -1.00 | 0.0000 | -0.075 | ||||
| 0 | 6.00 | 15 | 96.5% | 0.00 | 0.0001 | -0.008 | 820 | 227.50 | 233.70 | -1.00 | 0.0000 | -0.075 | ||||
| 0 | 5.50 | 7 | 100.2% | 0.00 | 0.0001 | -0.007 | 840 | 248.00 | 254.20 | -1.00 | 0.0000 | -0.075 | ||||
| 0 | 8.50 | 13 | 115.0% | 0.00 | 0.0000 | -0.005 | 860 | 268.00 | 273.70 | -1.00 | 0.0000 | -0.075 | ||||
| 0 | 8.50 | 22 | 120.2% | 0.00 | 0.0000 | -0.004 | 880 | 288.00 | 294.20 | -1.00 | 0.0000 | -0.075 | ||||
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