MSFT سلسلة الخيارات Microsoft Corporation
Cboe delayed options data · اعتباراً من 09:40 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 ±7.4% (495.24–573.88) · التقلب الضمني عند السعر الحالي 31.0% · P/C open interest 0.62
| 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 | |
| 262.80 | 266.50 | 62 | 99.2% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0400 | 457 | 74.2% | -0.00 | 0.0000 | -0.008 | ||
| 258.45 | 261.55 | 1 | 28 | 105.9% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0500 | 333 | 73.6% | -0.00 | 0.0000 | -0.009 | |
| 252.85 | 256.55 | 52 | 94.8% | 1.00 | 0.0000 | 0.000 | 280 | 0.0100 | 0.0700 | 40 | 2,559 | 74.7% | -0.00 | 0.0000 | -0.009 | |
| 247.75 | 251.60 | 41 | 90.9% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0700 | 381 | 71.9% | -0.00 | 0.0000 | -0.010 | ||
| 243.50 | 246.15 | 33 | 92.7% | 1.00 | 0.0000 | 0.000 | 290 | 0.0100 | 0.2500 | 6 | 2,260 | 70.9% | -0.00 | 0.0000 | -0.010 | |
| 238.55 | 241.15 | 125 | 90.5% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 1.63 | 530 | 97.6% | -0.00 | 0.0001 | -0.011 | ||
| 232.85 | 236.70 | 109 | 85.5% | 1.00 | 0.0001 | 0.000 | 300 | 0.0300 | 0.0900 | 203 | 3,314 | 69.7% | -0.00 | 0.0001 | -0.011 | |
| 228.55 | 231.70 | 2 | 60 | 91.1% | 1.00 | 0.0001 | 0.000 | 305 | 0.0400 | 0.0700 | 7 | 678 | 67.3% | -0.00 | 0.0001 | -0.012 |
| 223.60 | 226.75 | 31 | 89.3% | 1.00 | 0.0001 | 0.000 | 310 | 0.0200 | 0.1400 | 32 | 1,241 | 67.0% | -0.00 | 0.0001 | -0.013 | |
| 218.60 | 221.25 | 2 | 33 | 81.3% | 1.00 | 0.0001 | 0.000 | 315 | 0.0400 | 0.1600 | 3 | 1,850 | 68.2% | -0.00 | 0.0001 | -0.014 |
| 213.65 | 216.30 | 94 | 79.9% | 1.00 | 0.0001 | 0.000 | 320 | 0.0800 | 0.2000 | 81 | 1,077 | 68.1% | -0.00 | 0.0001 | -0.015 | |
| 208.70 | 211.80 | 61 | 82.7% | 1.00 | 0.0001 | 0.000 | 325 | 0.0500 | 0.1500 | 10 | 2,024 | 63.9% | -0.00 | 0.0001 | -0.015 | |
| 203.70 | 206.80 | 122 | 80.1% | 1.00 | 0.0001 | 0.000 | 330 | 0.0900 | 0.3200 | 1 | 1,674 | 67.4% | -0.00 | 0.0001 | -0.016 | |
| 198.70 | 201.35 | 71 | 73.3% | 1.00 | 0.0001 | 0.000 | 335 | 0.1000 | 0.1400 | 2 | 875 | 61.5% | -0.00 | 0.0001 | -0.018 | |
| 193.00 | 196.40 | 182 | 60.5% | 1.00 | 0.0001 | 0.000 | 340 | 0.1000 | 0.2100 | 45 | 1,113 | 61.4% | -0.00 | 0.0001 | -0.019 | |
| 188.05 | 191.90 | 1 | 161 | 67.3% | 1.00 | 0.0001 | 0.000 | 345 | 0.1300 | 0.4200 | 5 | 1,164 | 63.8% | -0.01 | 0.0001 | -0.020 |
| 183.85 | 186.50 | 966 | 69.0% | 0.99 | 0.0002 | 0.000 | 350 | 0.1400 | 0.3800 | 5 | 4,114 | 61.5% | -0.01 | 0.0002 | -0.021 | |
| 178.90 | 182.00 | 315 | 70.9% | 0.99 | 0.0002 | 0.000 | 355 | 0.1600 | 0.2300 | 6 | 2,725 | 57.6% | -0.01 | 0.0002 | -0.022 | |
| 173.90 | 176.95 | 364 | 68.2% | 0.99 | 0.0002 | -0.002 | 360 | 0.1300 | 0.2000 | 764 | 4,448 | 54.7% | -0.01 | 0.0002 | -0.024 | |
| 168.90 | 171.55 | 306 | 62.8% | 0.99 | 0.0002 | -0.004 | 365 | 0.1700 | 0.2500 | 7 | 2,653 | 54.5% | -0.01 | 0.0002 | -0.026 | |
| 163.30 | 166.80 | 808 | 57.2% | 0.99 | 0.0002 | -0.006 | 370 | 0.1600 | 0.4400 | 14 | 4,453 | 55.2% | -0.01 | 0.0003 | -0.028 | |
| 158.95 | 162.00 | 732 | 62.9% | 0.99 | 0.0003 | -0.009 | 375 | 0.2300 | 0.4900 | 1 | 1,133 | 54.8% | -0.01 | 0.0003 | -0.029 | |
| 153.80 | 157.15 | 650 | 59.7% | 0.99 | 0.0003 | -0.011 | 380 | 0.2300 | 0.3300 | 51 | 3,224 | 51.2% | -0.01 | 0.0003 | -0.032 | |
| 149.05 | 151.70 | 846 | 56.1% | 0.99 | 0.0004 | -0.014 | 385 | 0.2500 | 0.3700 | 5 | 1,343 | 50.1% | -0.01 | 0.0004 | -0.034 | |
| 144.20 | 146.65 | 1 | 1,189 | 54.6% | 0.99 | 0.0004 | -0.017 | 390 | 0.3200 | 0.4000 | 469 | 3,725 | 49.5% | -0.01 | 0.0004 | -0.037 |
| 139.20 | 141.85 | 1,354 | 53.8% | 0.99 | 0.0004 | -0.021 | 395 | 0.3500 | 0.4100 | 274 | 2,582 | 48.0% | -0.01 | 0.0005 | -0.040 | |
| 133.90 | 136.90 | 4,261 | 53.8% | 0.99 | 0.0005 | -0.024 | 400 | 0.3900 | 0.4600 | 365 | 6,264 | 47.0% | -0.02 | 0.0005 | -0.043 | |
| 129.55 | 132.30 | 1,288 | 53.5% | 0.98 | 0.0006 | -0.028 | 405 | 0.4200 | 0.5000 | 297 | 1,740 | 45.7% | -0.02 | 0.0006 | -0.046 | |
| 124.35 | 127.00 | 2 | 893 | 49.0% | 0.98 | 0.0006 | -0.033 | 410 | 0.4300 | 0.6500 | 640 | 3,664 | 45.1% | -0.02 | 0.0007 | -0.050 |
| 119.35 | 122.50 | 998 | 49.7% | 0.98 | 0.0007 | -0.038 | 415 | 0.5000 | 0.6600 | 221 | 1,282 | 43.8% | -0.02 | 0.0008 | -0.055 | |
| 114.40 | 117.20 | 10 | 21.4K | 46.0% | 0.98 | 0.0008 | -0.043 | 420 | 0.6200 | 0.8100 | 57 | 3,575 | 43.5% | -0.03 | 0.0009 | -0.060 |
| 109.65 | 112.20 | 1,328 | 45.1% | 0.97 | 0.0009 | -0.049 | 425 | 0.6500 | 0.8300 | 170 | 1,351 | 41.9% | -0.03 | 0.0010 | -0.065 | |
| 104.75 | 107.40 | 6 | 1,211 | 44.1% | 0.97 | 0.0011 | -0.056 | 430 | 0.7100 | 0.8900 | 412 | 3,355 | 40.7% | -0.03 | 0.0011 | -0.072 |
| 99.80 | 102.20 | 1 | 898 | 41.5% | 0.96 | 0.0012 | -0.064 | 435 | 0.9200 | 1.01 | 373 | 3,992 | 40.2% | -0.04 | 0.0013 | -0.079 |
| 95.05 | 97.60 | 51 | 2,063 | 41.7% | 0.96 | 0.0014 | -0.072 | 440 | 1.05 | 1.16 | 616 | 2,978 | 39.4% | -0.04 | 0.0015 | -0.087 |
| 90.15 | 92.55 | 6 | 1,132 | 39.8% | 0.95 | 0.0016 | -0.082 | 445 | 1.19 | 1.37 | 452 | 2,018 | 38.7% | -0.05 | 0.0017 | -0.096 |
| 85.35 | 87.75 | 42 | 4,674 | 38.9% | 0.94 | 0.0018 | -0.092 | 450 | 1.38 | 1.55 | 156 | 5,513 | 37.8% | -0.06 | 0.0019 | -0.106 |
| 80.60 | 83.05 | 5 | 926 | 38.2% | 0.94 | 0.0021 | -0.104 | 455 | 1.58 | 1.89 | 2,031 | 4,810 | 37.3% | -0.07 | 0.0022 | -0.117 |
| 75.90 | 78.55 | 5 | 2,058 | 37.9% | 0.93 | 0.0024 | -0.117 | 460 | 1.94 | 2.09 | 790 | 5,873 | 36.5% | -0.08 | 0.0025 | -0.130 |
| 71.30 | 73.95 | 13 | 1,648 | 37.4% | 0.91 | 0.0028 | -0.131 | 465 | 2.28 | 2.57 | 160 | 1,994 | 36.2% | -0.09 | 0.0028 | -0.143 |
| 67.10 | 69.00 | 156 | 4,952 | 36.7% | 0.90 | 0.0031 | -0.145 | 470 | 2.66 | 2.98 | 658 | 4,966 | 35.5% | -0.10 | 0.0032 | -0.157 |
| 62.95 | 64.05 | 82 | 849 | 35.9% | 0.88 | 0.0035 | -0.161 | 475 | 2.97 | 3.65 | 104 | 2,370 | 35.0% | -0.12 | 0.0036 | -0.172 |
| 57.95 | 60.25 | 29 | 10.9K | 35.4% | 0.87 | 0.0039 | -0.177 | 480 | 3.75 | 4.25 | 224 | 3,765 | 34.8% | -0.14 | 0.0040 | -0.188 |
| 54.05 | 56.00 | 7 | 1,653 | 35.5% | 0.85 | 0.0044 | -0.194 | 485 | 4.40 | 4.85 | 144 | 1,939 | 34.2% | -0.16 | 0.0044 | -0.204 |
| 49.45 | 51.65 | 4 | 4,235 | 34.4% | 0.82 | 0.0048 | -0.211 | 490 | 5.25 | 5.65 | 251 | 6,909 | 33.9% | -0.18 | 0.0049 | -0.220 |
| 45.35 | 47.55 | 174 | 1,943 | 33.9% | 0.80 | 0.0053 | -0.228 | 495 | 6.30 | 6.60 | 447 | 1,831 | 33.6% | -0.21 | 0.0054 | -0.236 |
| 42.15 | 43.45 | 55 | 10.1K | 34.2% | 0.77 | 0.0058 | -0.244 | 500 | 7.35 | 7.70 | 1,811 | 11.3K | 33.4% | -0.23 | 0.0058 | -0.251 |
| 37.70 | 39.70 | 134 | 1,951 | 33.1% | 0.74 | 0.0062 | -0.260 | 505 | 8.40 | 9.00 | 162 | 1,883 | 32.8% | -0.26 | 0.0063 | -0.265 |
| 35.70 | 38.25 | 1 | 1 | 33.1% | 0.73 | 0.0065 | -0.267 | 507.5 | 8.85 | 9.85 | 34 | 29 | 32.6% | -0.28 | 0.0065 | -0.272 |
| 34.65 | 36.30 | 110 | 5,742 | 33.5% | 0.71 | 0.0067 | -0.273 | 510 | 9.85 | 10.45 | 271 | 4,739 | 32.6% | -0.30 | 0.0067 | -0.278 |
| 32.85 | 34.10 | 30 | 28 | 32.8% | 0.69 | 0.0069 | -0.280 | 512.5 | 10.50 | 11.05 | 18 | 17 | 32.2% | -0.31 | 0.0069 | -0.283 |
| 30.75 | 32.35 | 201 | 2,836 | 32.8% | 0.67 | 0.0071 | -0.285 | 515 | 11.45 | 11.90 | 115 | 2,530 | 32.2% | -0.33 | 0.0071 | -0.289 |
| 29.45 | 30.75 | 1 | 1 | 32.5% | 0.66 | 0.0073 | -0.290 | 517.5 | 12.05 | 12.95 | 29 | 23 | 32.0% | -0.35 | 0.0073 | -0.293 |
| 27.90 | 29.10 | 39 | 6,545 | 32.3% | 0.64 | 0.0074 | -0.295 | 520 | 13.05 | 14.00 | 154 | 1,860 | 32.1% | -0.37 | 0.0074 | -0.297 |
| 26.45 | 27.50 | 10 | 10 | 32.3% | 0.62 | 0.0076 | -0.299 | 522.5 | 13.40 | 14.85 | 7 | 7 | 31.3% | -0.39 | 0.0076 | -0.300 |
| 24.80 | 25.80 | 48 | 3,515 | 31.8% | 0.60 | 0.0077 | -0.302 | 525 | 15.10 | 15.65 | 87 | 1,708 | 31.7% | -0.41 | 0.0077 | -0.303 |
| 23.35 | 24.35 | 27 | 25 | 31.7% | 0.58 | 0.0079 | -0.304 | 527.5 | 15.90 | 16.80 | 37 | 25 | 31.4% | -0.43 | 0.0078 | -0.305 |
| 22.10 | 23.05 | 1,754 | 5,517 | 31.5% | 0.56 | 0.0080 | -0.306 | 530 | 16.95 | 17.80 | 370 | 3,817 | 31.1% | -0.45 | 0.0080 | -0.306 |
| 20.80 | 21.75 | 196 | 184 | 31.8% | 0.54 | 0.0080 | -0.307 | 532.5 | 18.05 | 19.10 | 100 | 75 | 31.1% | -0.47 | 0.0080 | -0.306 |
| 19.45 | 20.05 | 607 | 19.9K | 31.3% | 0.52 | 0.0081 | -0.307 | 535 | 18.75 | 20.40 | 1,342 | 3,375 | 30.6% | -0.49 | 0.0081 | -0.306 |
| 17.90 | 19.00 | 241 | 132 | 31.1% | 0.50 | 0.0081 | -0.306 | 537.5 | 20.60 | 21.45 | 27 | 25 | 30.8% | -0.51 | 0.0081 | -0.305 |
| 17.00 | 17.70 | 546 | 10.1K | 31.2% | 0.48 | 0.0082 | -0.305 | 540 | 21.45 | 22.90 | 86 | 1,934 | 30.5% | -0.53 | 0.0081 | -0.303 |
| 15.85 | 16.75 | 55 | 53 | 31.3% | 0.46 | 0.0082 | -0.302 | 542.5 | 22.85 | 24.60 | 19 | 19 | 30.7% | -0.55 | 0.0081 | -0.300 |
| 14.75 | 15.40 | 319 | 3,566 | 30.9% | 0.44 | 0.0081 | -0.299 | 545 | 24.55 | 25.80 | 8 | 729 | 30.6% | -0.57 | 0.0081 | -0.297 |
| 13.70 | 14.35 | 40 | 38 | 30.6% | 0.42 | 0.0081 | -0.295 | 547.5 | 25.90 | 26.90 | 2 | 1 | 30.1% | -0.59 | 0.0081 | -0.292 |
| 12.70 | 13.20 | 1,031 | 9,469 | 30.6% | 0.40 | 0.0080 | -0.291 | 550 | 27.40 | 28.85 | 44 | 858 | 30.4% | -0.61 | 0.0080 | -0.288 |
| 11.45 | 12.55 | 61 | 49 | 30.4% | 0.38 | 0.0080 | -0.285 | 552.5 | 28.90 | 30.55 | 1 | 1 | 30.3% | -0.63 | 0.0079 | -0.282 |
| 11.00 | 11.55 | 671 | 4,416 | 30.6% | 0.36 | 0.0078 | -0.280 | 555 | 30.15 | 32.60 | 239 | 30.3% | -0.65 | 0.0078 | -0.276 | |
| 9.20 | 9.50 | 521 | 10.8K | 30.0% | 0.32 | 0.0076 | -0.266 | 560 | 33.95 | 35.50 | 1 | 89 | 30.1% | -0.68 | 0.0076 | -0.262 |
| 7.60 | 8.30 | 70 | 4,576 | 29.9% | 0.29 | 0.0072 | -0.250 | 565 | 36.50 | 39.40 | 85 | 29.2% | -0.72 | 0.0072 | -0.247 | |
| 6.45 | 6.85 | 1,194 | 7,299 | 29.8% | 0.25 | 0.0068 | -0.233 | 570 | 40.55 | 43.15 | 183 | 29.4% | -0.76 | 0.0069 | -0.230 | |
| 5.30 | 5.85 | 238 | 5,522 | 29.6% | 0.22 | 0.0063 | -0.214 | 575 | 44.65 | 47.05 | 40 | 29.4% | -0.79 | 0.0065 | -0.213 | |
| 4.50 | 4.70 | 369 | 14.5K | 29.4% | 0.19 | 0.0058 | -0.195 | 580 | 48.55 | 51.25 | 76 | 29.2% | -0.82 | 0.0060 | -0.195 | |
| 3.70 | 3.90 | 380 | 2,423 | 29.3% | 0.16 | 0.0053 | -0.176 | 585 | 52.35 | 55.35 | 13 | 28.4% | -0.85 | 0.0056 | -0.178 | |
| 3.05 | 3.20 | 268 | 7,229 | 29.3% | 0.14 | 0.0048 | -0.158 | 590 | 57.05 | 59.70 | 28 | 28.7% | -0.87 | 0.0051 | -0.162 | |
| 2.49 | 2.78 | 260 | 1,486 | 29.5% | 0.12 | 0.0043 | -0.140 | 595 | 61.55 | 64.20 | 47 | 28.7% | -0.89 | 0.0047 | -0.146 | |
| 2.02 | 2.22 | 351 | 9,067 | 29.4% | 0.10 | 0.0038 | -0.124 | 600 | 65.80 | 69.05 | 59 | 28.5% | -0.91 | 0.0043 | -0.132 | |
| 1.64 | 1.86 | 62 | 18.6K | 29.4% | 0.08 | 0.0034 | -0.108 | 605 | 71.00 | 73.40 | 1 | 28.9% | -0.93 | 0.0039 | -0.119 | |
| 1.32 | 1.42 | 145 | 1,960 | 29.2% | 0.07 | 0.0029 | -0.095 | 610 | 75.35 | 78.55 | 1 | 28.8% | -0.95 | 0.0035 | -0.105 | |
| 1.07 | 1.24 | 68 | 744 | 29.5% | 0.06 | 0.0025 | -0.082 | 615 | 80.05 | 83.15 | 1 | 26.2% | -0.96 | 0.0033 | -0.096 | |
| 0.8700 | 0.9500 | 186 | 1,277 | 29.4% | 0.05 | 0.0022 | -0.071 | 620 | 84.70 | 88.30 | 2 | -0.98 | 0.0029 | -0.078 | ||
| 0.5100 | 0.7800 | 18 | 1,074 | 28.8% | 0.04 | 0.0019 | -0.061 | 625 | 89.45 | 92.65 | -0.99 | 0.0022 | -0.073 | |||
| 0.4500 | 0.6500 | 130 | 1,539 | 29.1% | 0.03 | 0.0016 | -0.053 | 630 | 94.50 | 98.25 | -0.99 | 0.0015 | -0.064 | |||
| 0.2900 | 0.7300 | 70 | 599 | 29.9% | 0.03 | 0.0014 | -0.046 | 635 | 99.40 | 103.35 | -1.00 | 0.0007 | -0.060 | |||
| 0.1900 | 0.6300 | 2 | 973 | 30.0% | 0.02 | 0.0012 | -0.039 | 640 | 104.50 | 108.35 | -1.00 | 0.0002 | -0.060 | |||
| 0.1200 | 0.5600 | 3 | 492 | 30.2% | 0.02 | 0.0010 | -0.034 | 645 | 109.50 | 112.60 | -1.00 | 0.0000 | -0.060 | |||
| 0.2400 | 0.3000 | 224 | 1,416 | 30.2% | 0.02 | 0.0009 | -0.029 | 650 | 115.00 | 118.30 | 35.9% | -1.00 | 0.0000 | -0.060 | ||
| 0.1000 | 0.6400 | 6 | 303 | 32.7% | 0.01 | 0.0007 | -0.025 | 655 | 119.60 | 122.60 | -1.00 | 0.0000 | -0.060 | |||
| 0.1400 | 0.2900 | 48 | 387 | 31.3% | 0.01 | 0.0006 | -0.022 | 660 | 124.70 | 128.00 | -1.00 | 0.0000 | -0.060 | |||
| 0.0500 | 0.3900 | 5 | 270 | 32.3% | 0.01 | 0.0005 | -0.019 | 665 | 129.50 | 132.60 | -1.00 | 0.0000 | -0.060 | |||
| 0.0800 | 0.2200 | 4 | 293 | 31.7% | 0.01 | 0.0005 | -0.016 | 670 | 134.50 | 138.25 | -1.00 | 0.0000 | -0.060 | |||
| 0.0500 | 0.2000 | 1 | 332 | 31.9% | 0.01 | 0.0004 | -0.014 | 675 | 139.60 | 142.60 | -1.00 | 0.0000 | -0.060 | |||
| 0.0500 | 0.1400 | 2 | 455 | 31.8% | 0.01 | 0.0003 | -0.012 | 680 | 144.50 | 148.25 | -1.00 | 0.0000 | -0.060 | |||
| 0.0200 | 0.1000 | 145 | 3,300 | 33.6% | 0.00 | 0.0002 | -0.007 | 700 | 164.45 | 167.60 | -1.00 | 0.0000 | -0.060 | |||
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 — Nov 20, 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