META سلسلة الخيارات Meta Platforms, Inc.

تاريخ الانتهاء Cboe delayed options data · اعتباراً من 06:36 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 ±5.8% (563.16–632.82) · التقلب الضمني عند السعر الحالي 34.5% · 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
289.25	297.05	2	18		1.00	0.0000	0.000	300	0.0100	0.0200	20	3,068	101.8%	-0.00	0.0000	-0.005
279.25	286.95		15		1.00	0.0000	0.000	310	0.0100	0.0300	1	1,529	99.3%	-0.00	0.0000	-0.006
269.45	276.20	1	103		1.00	0.0000	0.000	320	0	0.0400		784	94.7%	-0.00	0.0000	-0.007
259.25	267.10		34		1.00	0.0000	0.000	330	0	0.0600	5	607	93.3%	-0.00	0.0000	-0.007
249.30	257.05	2	42		1.00	0.0000	0.000	340	0.0200	0.0500	1	1,256	90.0%	-0.00	0.0000	-0.008
240.50	246.25		140		1.00	0.0000	0.000	350	0.0200	0.0600		1,993	86.6%	-0.00	0.0000	-0.009
229.30	237.15		41		1.00	0.0000	0.000	360	0	0.0500		792	79.0%	-0.00	0.0000	-0.010
219.45	227.15		30		1.00	0.0000	0.000	370	0.0100	0.0500	5	234	76.2%	-0.00	0.0000	-0.011
214.35	221.80				1.00	0.0000	0.000	375	0	0.3000	4	161	86.8%	-0.00	0.0000	-0.012
209.35	216.60		30		1.00	0.0001	0.000	380	0.0300	0.0700	10	569	73.1%	-0.00	0.0001	-0.013
204.45	212.05		2		1.00	0.0001	0.000	385	0	0.3000	7	275	82.5%	-0.00	0.0001	-0.014
200.10	206.35		43		1.00	0.0001	0.000	390	0.0400	0.0700		1,790	72.1%	-0.00	0.0001	-0.014
194.85	201.40		19		1.00	0.0001	0.000	395	0	0.0800		151	68.8%	-0.00	0.0001	-0.015
189.60	196.40		242		1.00	0.0001	0.000	400	0.0400	0.1500	63	2,584	71.9%	-0.00	0.0001	-0.016
184.90	191.40		2		1.00	0.0001	0.000	405	0.0100	0.1100		194	66.7%	-0.00	0.0001	-0.017
179.90	186.40	15	31		1.00	0.0001	0.000	410	0.0100	0.2600	35	1,071	70.4%	-0.00	0.0001	-0.018
174.90	181.45				1.00	0.0001	0.000	415	0.0500	0.2200	2	112	68.3%	-0.00	0.0001	-0.019
169.95	176.45	1	36		1.00	0.0001	-0.000	420	0.0500	0.1600	4	541	64.4%	-0.00	0.0001	-0.020
164.95	171.45				1.00	0.0001	-0.002	425	0.0500	0.3300	15	197	66.8%	-0.00	0.0001	-0.022
159.90	166.50		84		1.00	0.0001	-0.004	430	0.0500	0.1800	6	1,754	61.1%	-0.00	0.0001	-0.023
155.00	161.50		5		1.00	0.0002	-0.006	435	0.0100	0.2300	11	220	60.4%	-0.00	0.0002	-0.025
150.00	156.50		77		1.00	0.0002	-0.008	440	0.0500	0.1700		2,661	56.8%	-0.00	0.0002	-0.026
145.00	151.55				0.99	0.0002	-0.011	445	0.0100	0.2000	2	289	54.6%	-0.01	0.0002	-0.028
139.75	146.55	22	656		0.99	0.0002	-0.013	450	0.1000	0.1500	151	4,827	53.7%	-0.01	0.0002	-0.030
135.05	141.60		38		0.99	0.0003	-0.016	455	0.0100	0.2300	4	423	51.6%	-0.01	0.0003	-0.032
130.10	136.60		68		0.99	0.0003	-0.019	460	0.0800	0.1700	9	6,796	49.9%	-0.01	0.0003	-0.034
125.10	131.60		17		0.99	0.0004	-0.022	465	0.1000	0.2000	4	1,868	49.2%	-0.01	0.0004	-0.037
120.15	126.65		126		0.99	0.0004	-0.026	470	0.1400	0.2100	91	3,193	48.0%	-0.01	0.0004	-0.040
115.15	121.65		26		0.99	0.0005	-0.030	475	0.1300	0.2200	22	783	46.1%	-0.01	0.0005	-0.044
110.20	116.70	11	124		0.99	0.0005	-0.035	480	0.1600	0.2500	85	2,828	45.2%	-0.01	0.0005	-0.049
105.25	111.75		22		0.99	0.0006	-0.041	485	0.1900	0.2900	48	929	44.1%	-0.01	0.0006	-0.054
100.30	106.80	10	128		0.98	0.0007	-0.048	490	0.2500	0.3200	178	4,758	43.2%	-0.02	0.0007	-0.060
96.20	101.85	15	43	40.1%	0.98	0.0008	-0.056	495	0.2500	0.3800	179	1,309	42.2%	-0.02	0.0008	-0.068
90.40	96.95	111	609		0.98	0.0010	-0.066	500	0.3600	0.4200	454	9,729	41.5%	-0.02	0.0010	-0.077
86.10	92.05	66	238	36.9%	0.97	0.0012	-0.077	505	0.4400	0.5300	142	1,821	40.4%	-0.03	0.0012	-0.088
82.10	87.15	70	257	42.0%	0.97	0.0014	-0.091	510	0.5400	0.6500	406	4,674	39.7%	-0.03	0.0014	-0.102
77.20	81.25	81	276	35.1%	0.96	0.0017	-0.108	515	0.6800	0.8100	409	1,697	39.2%	-0.04	0.0017	-0.118
70.95	77.45	143	469	32.5%	0.95	0.0020	-0.127	520	0.8400	0.9800	542	5,478	38.4%	-0.05	0.0020	-0.137
68.15	71.25	173	854	35.7%	0.94	0.0024	-0.150	525	1.07	1.16	475	2,447	37.7%	-0.06	0.0024	-0.158
65.80	68.85		5	35.5%	0.94	0.0026	-0.162	527.5	1.17	1.32	29	102	37.5%	-0.06	0.0026	-0.171
63.45	66.50	194	834	35.4%	0.93	0.0028	-0.175	530	1.34	1.45	586	5,782	37.3%	-0.07	0.0028	-0.184
61.15	64.15		22	35.4%	0.93	0.0031	-0.189	532.5	1.44	1.63	59	168	37.0%	-0.07	0.0031	-0.197
58.85	61.80	191	715	35.2%	0.92	0.0033	-0.204	535	1.69	1.81	411	2,828	36.8%	-0.08	0.0033	-0.212
56.55	59.50		21	35.0%	0.91	0.0036	-0.220	537.5	1.89	1.99	30	228	36.5%	-0.09	0.0036	-0.227
54.40	57.15	232	1,498	35.0%	0.90	0.0039	-0.236	540	2.12	2.23	1,167	6,588	36.4%	-0.10	0.0039	-0.243
52.10	54.90		16	34.8%	0.89	0.0042	-0.253	542.5	2.32	2.53	91	154	36.1%	-0.11	0.0042	-0.261
50.65	52.30	253	1,740	35.5%	0.88	0.0045	-0.270	545	2.63	2.78	422	1,987	36.0%	-0.12	0.0045	-0.278
47.75	50.55		25	34.8%	0.87	0.0048	-0.288	547.5	2.91	3.15	36	176	35.8%	-0.13	0.0048	-0.296
46.40	47.70	130	2,884	34.9%	0.86	0.0051	-0.307	550	3.30	3.45	2,518	12.9K	35.7%	-0.15	0.0052	-0.315
43.55	46.20		48	34.6%	0.84	0.0054	-0.326	552.5	3.70	3.85	73	561	35.6%	-0.16	0.0055	-0.333
42.20	43.75	66	991	35.1%	0.83	0.0058	-0.345	555	4.10	4.35	495	2,693	35.6%	-0.17	0.0058	-0.352
40.05	42.05	2	159	35.4%	0.81	0.0061	-0.364	557.5	4.55	4.80	85	189	35.4%	-0.19	0.0062	-0.371
37.80	39.50	97	1,648	34.1%	0.80	0.0064	-0.382	560	5.05	5.30	824	4,156	35.4%	-0.20	0.0065	-0.390
35.70	38.05	3	70	34.5%	0.78	0.0068	-0.401	562.5	5.60	5.85	51	204	35.2%	-0.22	0.0068	-0.408
33.85	35.60	47	1,497	33.8%	0.76	0.0071	-0.419	565	6.20	6.45	243	1,351	35.1%	-0.24	0.0071	-0.425
32.05	33.90	66	303	34.1%	0.74	0.0074	-0.436	567.5	6.85	7.15	28	184	35.1%	-0.26	0.0074	-0.443
30.25	32.40	252	3,036	34.4%	0.72	0.0077	-0.453	570	7.50	7.85	549	4,384	35.0%	-0.28	0.0077	-0.459
29.15	30.60	31	321	35.0%	0.70	0.0079	-0.469	572.5	8.30	8.60	20	215	35.0%	-0.30	0.0080	-0.475
27.60	28.40	577	1,308	34.6%	0.68	0.0082	-0.483	575	9.10	9.40	1,205	1,865	35.0%	-0.32	0.0082	-0.489
23.80	25.15	899	2,994	33.8%	0.64	0.0086	-0.508	580	10.85	11.20	694	5,542	34.8%	-0.36	0.0087	-0.514
21.55	22.15	1,732	2,737	34.5%	0.60	0.0089	-0.526	585	12.85	13.25	409	1,254	34.8%	-0.41	0.0090	-0.532
18.80	19.40	2,283	4,172	34.5%	0.55	0.0091	-0.538	590	15.15	15.60	1,165	2,864	34.8%	-0.45	0.0092	-0.544
16.30	16.95	662	2,288	34.6%	0.51	0.0092	-0.543	595	17.55	18.05	594	1,374	34.7%	-0.50	0.0093	-0.548
14.10	14.45	4,061	11.8K	34.3%	0.46	0.0092	-0.540	600	20.25	20.85	905	5,303	34.6%	-0.54	0.0093	-0.545
12.00	12.55	587	4,707	34.4%	0.42	0.0090	-0.530	605	23.10	23.90	106	998	34.6%	-0.59	0.0091	-0.536
10.40	10.70	808	5,412	34.6%	0.37	0.0087	-0.515	610	26.30	27.25	113	3,180	34.7%	-0.63	0.0088	-0.520
8.85	9.05	390	1,944	34.7%	0.33	0.0084	-0.493	615	29.65	30.75	72	1,040	34.8%	-0.67	0.0085	-0.498
7.50	7.70	912	3,678	34.8%	0.29	0.0079	-0.468	620	33.15	35.50	97	3,118	36.0%	-0.71	0.0080	-0.472
6.25	6.60	1,303	6,563	35.0%	0.26	0.0074	-0.439	625	36.40	39.35	20	531	35.5%	-0.75	0.0075	-0.443
5.30	5.50	937	4,653	35.1%	0.22	0.0068	-0.408	630	41.15	43.35	18	2,316	36.8%	-0.78	0.0070	-0.412
4.40	4.70	368	1,588	35.4%	0.20	0.0063	-0.377	635	44.30	47.60	7	462	35.7%	-0.81	0.0064	-0.379
3.70	3.95	561	3,553	35.6%	0.17	0.0057	-0.345	640	48.50	51.95	2	1,209	35.9%	-0.84	0.0058	-0.346
3.10	3.30	334	1,716	35.8%	0.15	0.0051	-0.314	645	52.85	56.35	3	713	36.1%	-0.86	0.0053	-0.314
2.60	2.75	2,469	16.4K	36.1%	0.13	0.0046	-0.284	650	57.80	60.00	20	3,915	35.5%	-0.88	0.0047	-0.283
2.16	2.32	111	4,216	36.4%	0.11	0.0041	-0.255	655	62.60	65.55		318	38.4%	-0.90	0.0043	-0.256
1.78	1.95	351	3,252	36.7%	0.09	0.0036	-0.229	660	66.45	70.20	10	912	36.8%	-0.92	0.0038	-0.231
1.44	1.67	140	1,773	37.0%	0.08	0.0032	-0.204	665	71.10	75.00	1	524	37.0%	-0.93	0.0034	-0.212
1.22	1.37	340	12.1K	37.3%	0.07	0.0028	-0.182	670	75.85	79.80	39	3,090	37.3%	-0.95	0.0031	-0.198
1.01	1.14	148	3,050	37.5%	0.06	0.0025	-0.162	675	80.70	84.65		383	37.8%	-0.96	0.0028	-0.182
0.8400	0.9500	153	5,943	37.8%	0.05	0.0022	-0.144	680	85.60	89.50	27	683	38.2%	-0.97	0.0026	-0.164
0.6800	0.8200	47	1,249	38.1%	0.04	0.0019	-0.128	685	89.40	95.85		37	40.7%	-0.97	0.0023	-0.151
0.5800	0.7100	128	2,252	38.7%	0.04	0.0016	-0.114	690	94.35	100.90	7	285	42.3%	-0.98	0.0020	-0.131
0.4800	0.6000	39	1,406	39.0%	0.03	0.0014	-0.102	695	99.35	105.70	15	53	42.8%	-0.99	0.0017	-0.107
0.4300	0.5100	761	11.6K	39.6%	0.03	0.0013	-0.091	700	104.35	110.85	26	715	45.2%	-0.99	0.0014	-0.096
0.3500	0.4600	162	2,062	40.1%	0.02	0.0011	-0.082	705	109.35	115.65		11	45.6%	-0.99	0.0010	-0.086
0.3100	0.3900	166	2,866	40.6%	0.02	0.0010	-0.074	710	114.35	120.45		187	45.5%	-1.00	0.0007	-0.076
0.2700	0.3600	157	1,114	41.3%	0.02	0.0009	-0.067	715	118.45	126.30			49.8%	-1.00	0.0005	-0.068
0.2300	0.3100	78	3,960	41.7%	0.02	0.0008	-0.061	720	124.35	130.85		174	51.3%	-1.00	0.0003	-0.068
0.2300	0.2700	7	1,951	42.5%	0.01	0.0007	-0.055	725	129.35	135.85		6	52.8%	-1.00	0.0002	-0.068
0.1900	0.2300	133	4,444	42.8%	0.01	0.0006	-0.051	730	135.55	140.85	856	792	60.2%	-1.00	0.0001	-0.068
0.1600	0.2200	20	1,431	43.4%	0.01	0.0006	-0.047	735	139.35	145.85			55.7%	-1.00	0.0000	-0.068
0.1400	0.2100	4	1,663	44.2%	0.01	0.0005	-0.043	740	144.35	150.85		13	57.2%	-1.00	0.0000	-0.068
0.0400	0.2900	1	238	45.0%	0.01	0.0004	-0.040	745	149.35	155.85		1	58.6%	-1.00	0.0000	-0.068
0.1000	0.1900	38	11.2K	45.5%	0.01	0.0004	-0.037	750	154.35	160.85	84	56	60.0%	-1.00	0.0000	-0.068
0.1200	0.1900	141	572	47.0%	0.01	0.0004	-0.035	755	159.35	165.85			61.4%	-1.00	0.0000	-0.068
0.1000	0.1600	23	3,439	47.1%	0.01	0.0003	-0.033	760	164.35	170.85		28	62.8%	-1.00	0.0000	-0.068
0.0600	0.1600	12	440	47.3%	0.01	0.0003	-0.031	765	169.35	175.85			64.2%	-1.00	0.0000	-0.068
0.0500	0.1300	202	2,447	47.4%	0.01	0.0003	-0.029	770	174.35	180.75	60	40	64.8%	-1.00	0.0000	-0.068
0.0100	0.2200	8	274	49.7%	0.01	0.0003	-0.027	775	179.20	185.85			67.2%	-1.00	0.0000	-0.068
0.0400	0.1400	20	3,773	49.5%	0.01	0.0002	-0.026	780	184.40	190.85	56	37	68.5%	-1.00	0.0000	-0.068
0.0100	0.3600	20	142	54.6%	0.00	0.0002	-0.024	785	189.35	195.85			69.9%	-1.00	0.0000	-0.068
0.0100	0.2500		1,557	53.5%	0.00	0.0002	-0.023	790	194.40	200.25	444	296	64.9%	-1.00	0.0000	-0.068
0.0300	0.1700	15	170	53.1%	0.00	0.0002	-0.022	795	199.40	205.25			66.1%	-1.00	0.0000	-0.068
0.0500	0.0800	163	6,912	51.8%	0.00	0.0002	-0.021	800	204.40	210.85		18	73.8%	-1.00	0.0000	-0.068
0.0400	0.1300	4	217	54.2%	0.00	0.0002	-0.020	805	209.40	215.85			75.0%	-1.00	0.0000	-0.068
0.0200	0.1100	2	826	54.1%	0.00	0.0002	-0.019	810	214.35	220.85		6	75.9%	-1.00	0.0000	-0.068
0.0500	0.2400	28	259	59.3%	0.00	0.0001	-0.018	815	219.35	225.85			77.2%	-1.00	0.0000	-0.068
0.0200	0.2100	10	1,063	59.6%	0.00	0.0001	-0.017	820	224.35	230.85	212	141	78.4%	-1.00	0.0000	-0.068
0.0100	0.1300	2	137	56.9%	0.00	0.0001	-0.016	825	229.35	235.85			79.6%	-1.00	0.0000	-0.068
0.0100	0.0900	21	509	56.0%	0.00	0.0001	-0.016	830	234.40	240.85		1	81.2%	-1.00	0.0000	-0.068
0.0200	0.0500	53	568	55.1%	0.00	0.0001	-0.015	835	239.40	245.50			79.2%	-1.00	0.0000	-0.068
0.0100	0.1000	4	451	58.3%	0.00	0.0001	-0.014	840	244.40	250.85			83.7%	-1.00	0.0000	-0.068
0.0200	0.0700	6	43	58.2%	0.00	0.0001	-0.014	845	249.40	255.85			84.9%	-1.00	0.0000	-0.068
0.0200	0.0700		11.5K	59.0%	0.00	0.0001	-0.013	850	254.40	260.85			86.0%	-1.00	0.0000	-0.068
0.0100	0.1500	11	343	63.2%	0.00	0.0001	-0.013	855	259.40	265.75			86.4%	-1.00	0.0000	-0.068
0.0100	0.0600	2	525	59.4%	0.00	0.0001	-0.012	860	264.40	270.85			88.4%	-1.00	0.0000	-0.068
0	0.3200	4	98	70.0%	0.00	0.0001	-0.012	865	269.40	275.85			89.5%	-1.00	0.0000	-0.068
0.0100	0.1300	1	391	65.0%	0.00	0.0001	-0.011	870	274.40	280.85			90.7%	-1.00	0.0000	-0.068
0	0.3100	6	211	71.6%	0.00	0.0001	-0.011	875	279.40	285.85			91.8%	-1.00	0.0000	-0.068
0.0100	0.2700	7	446	71.5%	0.00	0.0001	-0.010	880	284.40	290.75			92.1%	-1.00	0.0000	-0.068
0.0100	0.0800		46	64.9%	0.00	0.0001	-0.010	885	289.40	295.85			94.1%	-1.00	0.0000	-0.068
0.0100	0.3100	10	511	74.3%	0.00	0.0001	-0.009	890	294.40	300.85			95.2%	-1.00	0.0000	-0.068
0	0.2800		115	66.6%	0.00	0.0001	-0.009	895	299.40	305.75			95.4%	-1.00	0.0000	-0.068

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

META سلسلة الخيارات Meta Platforms, Inc.

ابتسامة التقلب — Sep 18, 2026

السلع الاستهلاكية الدورية

ETF

التكنولوجيا

الخدمات المالية

الصناعات

الطاقة