MSFT سلسلة الخيارات Microsoft Corporation
Cboe delayed options data · اعتباراً من 03:36 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 ±4.0% (477.83–517.18) · التقلب الضمني عند السعر الحالي 23.6% · 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 | |
| 245.50 | 249.05 | 16 | 136.1% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0400 | 590 | 106.3% | -0.00 | 0.0000 | -0.001 | ||
| 240.15 | 244.15 | 1 | 128.3% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.0300 | 1,210 | 101.0% | -0.00 | 0.0000 | -0.002 | ||
| 235.90 | 239.10 | 8 | 136.8% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.0200 | 978 | 95.3% | -0.00 | 0.0000 | -0.002 | ||
| 230.60 | 233.50 | 2 | 21 | 1.00 | 0.0000 | 0.000 | 265 | 0.0100 | 0.0300 | 11 | 784 | 97.7% | -0.00 | 0.0000 | -0.002 | |
| 225.70 | 229.05 | 45 | 122.4% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0300 | 1,574 | 92.8% | -0.00 | 0.0000 | -0.002 | ||
| 220.70 | 224.05 | 25 | 118.4% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0300 | 20 | 2,774 | 90.2% | -0.00 | 0.0000 | -0.003 | |
| 215.75 | 219.15 | 116 | 118.5% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0300 | 861 | 87.6% | -0.00 | 0.0000 | -0.003 | ||
| 210.75 | 213.60 | 805 | 89.0% | 1.00 | 0.0000 | 0.000 | 285 | 0.0100 | 0.0300 | 1 | 2,587 | 87.0% | -0.00 | 0.0000 | -0.004 | |
| 205.55 | 209.15 | 43 | 105.3% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0500 | 2,592 | 86.1% | -0.00 | 0.0000 | -0.004 | ||
| 200.65 | 204.00 | 40 | 99.9% | 1.00 | 0.0000 | 0.000 | 295 | 0.0100 | 0.0700 | 1 | 5,096 | 87.0% | -0.00 | 0.0000 | -0.005 | |
| 196.00 | 198.75 | 1 | 332 | 99.5% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0400 | 11 | 5,857 | 79.5% | -0.00 | 0.0000 | -0.005 |
| 190.65 | 194.15 | 144 | 97.3% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0500 | 1 | 432 | 78.5% | -0.00 | 0.0000 | -0.006 | |
| 185.80 | 189.15 | 224 | 97.6% | 1.00 | 0.0000 | 0.000 | 310 | 0.0100 | 0.1200 | 3 | 6,059 | 77.3% | -0.00 | 0.0000 | -0.007 | |
| 180.80 | 184.20 | 118 | 95.2% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.1900 | 10 | 1,243 | 83.7% | -0.00 | 0.0000 | -0.007 | |
| 175.80 | 179.20 | 164 | 91.8% | 1.00 | 0.0001 | 0.000 | 320 | 0.0100 | 0.0500 | 10 | 6,716 | 72.4% | -0.00 | 0.0001 | -0.008 | |
| 171.05 | 174.25 | 72 | 93.9% | 1.00 | 0.0001 | 0.000 | 325 | 0 | 0.0500 | 764 | 70.1% | -0.00 | 0.0001 | -0.009 | ||
| 166.50 | 168.90 | 752 | 92.0% | 1.00 | 0.0001 | 0.000 | 330 | 0.0100 | 0.0500 | 62 | 10.0K | 67.7% | -0.00 | 0.0001 | -0.010 | |
| 160.80 | 164.25 | 84 | 82.9% | 1.00 | 0.0001 | 0.000 | 335 | 0 | 0.0500 | 6 | 922 | 65.4% | -0.00 | 0.0001 | -0.011 | |
| 155.90 | 159.30 | 1 | 170 | 82.4% | 1.00 | 0.0001 | 0.000 | 340 | 0 | 0.1000 | 3 | 7,847 | 66.9% | -0.00 | 0.0001 | -0.012 |
| 150.90 | 154.30 | 105 | 79.2% | 1.00 | 0.0001 | 0.000 | 345 | 0.0300 | 0.0600 | 76 | 1,068 | 63.2% | -0.00 | 0.0001 | -0.013 | |
| 145.95 | 148.90 | 691 | 68.6% | 1.00 | 0.0001 | 0.000 | 350 | 0.0200 | 0.0600 | 46 | 12.7K | 60.3% | -0.00 | 0.0001 | -0.015 | |
| 140.90 | 144.35 | 436 | 73.8% | 1.00 | 0.0001 | 0.000 | 355 | 0.0100 | 0.2200 | 6 | 988 | 65.4% | -0.00 | 0.0001 | -0.016 | |
| 135.95 | 139.35 | 1 | 1,989 | 71.5% | 1.00 | 0.0002 | -0.001 | 360 | 0 | 0.0800 | 18 | 12.4K | 55.8% | -0.00 | 0.0002 | -0.017 |
| 131.10 | 134.30 | 764 | 69.9% | 1.00 | 0.0002 | -0.003 | 365 | 0 | 0.0900 | 2 | 1,029 | 54.8% | -0.00 | 0.0002 | -0.018 | |
| 126.00 | 128.95 | 2,830 | 59.1% | 1.00 | 0.0002 | -0.005 | 370 | 0.0500 | 0.0900 | 10 | 7,570 | 54.5% | -0.00 | 0.0002 | -0.020 | |
| 121.20 | 123.95 | 864 | 60.3% | 1.00 | 0.0002 | -0.007 | 375 | 0.0500 | 0.0800 | 602 | 2,275 | 51.8% | -0.00 | 0.0002 | -0.022 | |
| 116.00 | 119.20 | 4,065 | 58.2% | 0.99 | 0.0003 | -0.009 | 380 | 0.0800 | 0.1500 | 16 | 8,726 | 52.9% | -0.01 | 0.0003 | -0.023 | |
| 111.50 | 114.45 | 1 | 872 | 63.9% | 0.99 | 0.0003 | -0.012 | 385 | 0.0700 | 0.1200 | 4 | 1,140 | 49.5% | -0.01 | 0.0003 | -0.025 |
| 106.10 | 109.05 | 3 | 4,027 | 51.8% | 0.99 | 0.0004 | -0.014 | 390 | 0.1100 | 0.1400 | 15 | 7,816 | 48.5% | -0.01 | 0.0004 | -0.027 |
| 101.10 | 104.05 | 947 | 49.0% | 0.99 | 0.0004 | -0.017 | 395 | 0.1000 | 0.1500 | 23 | 1,189 | 46.5% | -0.01 | 0.0004 | -0.029 | |
| 96.25 | 99.00 | 9 | 9,232 | 47.9% | 0.99 | 0.0005 | -0.020 | 400 | 0.1000 | 0.2400 | 279 | 8,916 | 46.2% | -0.01 | 0.0005 | -0.031 |
| 91.15 | 94.50 | 1 | 432 | 49.8% | 0.99 | 0.0006 | -0.023 | 405 | 0.1100 | 0.1800 | 37 | 2,319 | 43.0% | -0.01 | 0.0006 | -0.034 |
| 86.20 | 89.10 | 7 | 6,015 | 43.2% | 0.99 | 0.0007 | -0.026 | 410 | 0.1600 | 0.1900 | 272 | 6,788 | 41.4% | -0.01 | 0.0007 | -0.037 |
| 81.20 | 84.55 | 970 | 45.2% | 0.99 | 0.0008 | -0.030 | 415 | 0.0900 | 0.2100 | 659 | 38.4% | -0.01 | 0.0008 | -0.040 | ||
| 76.95 | 78.45 | 17 | 8,190 | 39.1% | 0.98 | 0.0010 | -0.035 | 420 | 0.1500 | 0.2400 | 63 | 5,796 | 37.5% | -0.02 | 0.0010 | -0.044 |
| 71.60 | 74.25 | 31 | 4,559 | 40.5% | 0.98 | 0.0012 | -0.040 | 425 | 0.0600 | 0.2800 | 81 | 1,294 | 36.1% | -0.02 | 0.0012 | -0.049 |
| 66.95 | 69.00 | 26 | 14.5K | 38.5% | 0.98 | 0.0014 | -0.046 | 430 | 0.2300 | 0.3100 | 117 | 3,856 | 34.7% | -0.02 | 0.0014 | -0.054 |
| 61.65 | 64.35 | 8 | 1,235 | 36.1% | 0.97 | 0.0017 | -0.053 | 435 | 0.2800 | 0.3600 | 57 | 3,725 | 33.1% | -0.03 | 0.0017 | -0.061 |
| 57.15 | 59.25 | 71 | 11.0K | 35.6% | 0.97 | 0.0021 | -0.062 | 440 | 0.3600 | 0.4300 | 88 | 6,807 | 31.8% | -0.03 | 0.0021 | -0.069 |
| 51.50 | 54.55 | 16 | 1,416 | 31.1% | 0.96 | 0.0026 | -0.073 | 445 | 0.4400 | 0.5200 | 97 | 1,521 | 30.4% | -0.04 | 0.0026 | -0.080 |
| 47.65 | 49.00 | 48 | 16.2K | 31.2% | 0.95 | 0.0033 | -0.087 | 450 | 0.5900 | 0.6500 | 1,895 | 6,372 | 29.3% | -0.05 | 0.0033 | -0.093 |
| 43.05 | 44.00 | 4 | 2,373 | 29.8% | 0.94 | 0.0042 | -0.104 | 455 | 0.7900 | 0.8500 | 334 | 6,860 | 28.4% | -0.06 | 0.0042 | -0.110 |
| 38.35 | 39.25 | 20 | 7,784 | 28.6% | 0.92 | 0.0053 | -0.125 | 460 | 0.8500 | 1.11 | 969 | 9,961 | 27.4% | -0.08 | 0.0053 | -0.131 |
| 35.15 | 37.40 | 15 | 27.0% | 0.91 | 0.0059 | -0.138 | 462.5 | 1.16 | 1.29 | 83 | 404 | 26.8% | -0.09 | 0.0060 | -0.143 | |
| 33.60 | 35.35 | 32 | 1,487 | 26.5% | 0.89 | 0.0066 | -0.151 | 465 | 1.34 | 1.49 | 554 | 1,762 | 26.4% | -0.11 | 0.0067 | -0.156 |
| 31.30 | 32.80 | 2 | 27.7% | 0.88 | 0.0074 | -0.166 | 467.5 | 1.54 | 1.75 | 70 | 314 | 26.0% | -0.12 | 0.0075 | -0.171 | |
| 28.60 | 30.45 | 141 | 17.8K | 25.9% | 0.86 | 0.0083 | -0.181 | 470 | 1.87 | 2.05 | 480 | 6,385 | 25.8% | -0.14 | 0.0084 | -0.186 |
| 26.75 | 28.35 | 32 | 26.3% | 0.84 | 0.0092 | -0.197 | 472.5 | 2.15 | 2.36 | 90 | 594 | 25.3% | -0.16 | 0.0093 | -0.202 | |
| 24.80 | 26.00 | 28 | 1,766 | 25.8% | 0.82 | 0.0101 | -0.213 | 475 | 2.57 | 2.85 | 1,929 | 3,125 | 25.4% | -0.18 | 0.0102 | -0.218 |
| 22.45 | 24.10 | 4 | 18 | 25.3% | 0.79 | 0.0110 | -0.230 | 477.5 | 3.00 | 3.25 | 133 | 185 | 24.9% | -0.21 | 0.0112 | -0.234 |
| 20.40 | 22.05 | 72 | 15.3K | 24.7% | 0.76 | 0.0120 | -0.245 | 480 | 3.40 | 3.75 | 687 | 11.6K | 24.4% | -0.24 | 0.0121 | -0.250 |
| 19.10 | 20.45 | 4 | 56 | 24.8% | 0.73 | 0.0129 | -0.261 | 482.5 | 3.80 | 4.35 | 27 | 219 | 24.5% | -0.27 | 0.0130 | -0.265 |
| 17.30 | 17.95 | 39 | 2,126 | 24.6% | 0.70 | 0.0137 | -0.274 | 485 | 4.50 | 5.00 | 184 | 2,157 | 24.2% | -0.30 | 0.0139 | -0.279 |
| 15.55 | 17.10 | 26 | 487 | 24.3% | 0.67 | 0.0145 | -0.286 | 487.5 | 5.40 | 5.85 | 59 | 517 | 23.8% | -0.34 | 0.0146 | -0.291 |
| 13.90 | 14.80 | 1,690 | 6,842 | 24.0% | 0.63 | 0.0151 | -0.296 | 490 | 6.30 | 6.75 | 788 | 3,451 | 23.8% | -0.37 | 0.0153 | -0.301 |
| 12.40 | 12.95 | 19 | 237 | 24.0% | 0.59 | 0.0156 | -0.303 | 492.5 | 7.10 | 7.80 | 89 | 1,309 | 23.9% | -0.41 | 0.0159 | -0.308 |
| 11.05 | 11.90 | 255 | 4,380 | 23.9% | 0.55 | 0.0160 | -0.307 | 495 | 8.40 | 8.80 | 327 | 2,491 | 23.5% | -0.45 | 0.0162 | -0.312 |
| 9.70 | 10.15 | 187 | 278 | 23.8% | 0.51 | 0.0162 | -0.309 | 497.5 | 9.50 | 10.00 | 80 | 197 | 23.4% | -0.49 | 0.0165 | -0.314 |
| 8.50 | 8.95 | 2,265 | 17.9K | 23.7% | 0.47 | 0.0162 | -0.307 | 500 | 10.75 | 11.35 | 734 | 3,517 | 23.3% | -0.54 | 0.0165 | -0.312 |
| 7.40 | 7.85 | 97 | 727 | 23.7% | 0.43 | 0.0161 | -0.302 | 502.5 | 12.15 | 12.85 | 26 | 484 | 23.3% | -0.58 | 0.0164 | -0.308 |
| 6.45 | 6.85 | 514 | 4,514 | 23.7% | 0.39 | 0.0157 | -0.295 | 505 | 13.55 | 14.30 | 187 | 1,124 | 23.0% | -0.62 | 0.0160 | -0.300 |
| 5.55 | 5.90 | 67 | 332 | 23.6% | 0.35 | 0.0152 | -0.284 | 507.5 | 15.20 | 16.05 | 2 | 150 | 23.3% | -0.66 | 0.0156 | -0.290 |
| 4.75 | 5.00 | 1,313 | 16.1K | 23.4% | 0.32 | 0.0146 | -0.272 | 510 | 17.05 | 17.65 | 83 | 2,696 | 23.1% | -0.69 | 0.0150 | -0.277 |
| 3.45 | 3.65 | 253 | 2,558 | 23.5% | 0.25 | 0.0130 | -0.242 | 515 | 19.90 | 21.40 | 33 | 642 | 21.8% | -0.76 | 0.0134 | -0.246 |
| 2.44 | 2.70 | 671 | 12.6K | 23.4% | 0.19 | 0.0112 | -0.207 | 520 | 24.45 | 25.70 | 13 | 3,819 | 23.0% | -0.82 | 0.0116 | -0.211 |
| 1.70 | 1.99 | 3,728 | 30.0K | 23.5% | 0.15 | 0.0093 | -0.173 | 525 | 28.85 | 29.75 | 164 | 22.6% | -0.87 | 0.0098 | -0.176 | |
| 1.20 | 1.46 | 835 | 16.3K | 23.7% | 0.11 | 0.0075 | -0.140 | 530 | 32.50 | 34.55 | 1 | 239 | 19.5% | -0.91 | 0.0082 | -0.149 |
| 0.8300 | 0.9400 | 532 | 3,997 | 24.1% | 0.08 | 0.0059 | -0.112 | 535 | 37.15 | 39.40 | 18 | -0.94 | 0.0070 | -0.131 | ||
| 0.5800 | 0.6300 | 387 | 9,361 | 24.3% | 0.06 | 0.0046 | -0.088 | 540 | 42.10 | 44.15 | 42 | -0.97 | 0.0057 | -0.112 | ||
| 0.3800 | 0.4400 | 344 | 4,091 | 24.6% | 0.04 | 0.0035 | -0.069 | 545 | 46.45 | 49.85 | 10 | 19 | -0.98 | 0.0040 | -0.076 | |
| 0.2900 | 0.3400 | 307 | 13.5K | 25.4% | 0.03 | 0.0027 | -0.054 | 550 | 51.40 | 55.00 | 25 | -0.99 | 0.0018 | -0.062 | ||
| 0.2000 | 0.2500 | 116 | 816 | 25.8% | 0.02 | 0.0020 | -0.043 | 555 | 56.30 | 59.90 | 10 | -1.00 | 0.0006 | -0.057 | ||
| 0.1500 | 0.1900 | 154 | 5,015 | 26.5% | 0.02 | 0.0016 | -0.035 | 560 | 61.45 | 64.80 | 12 | -1.00 | 0.0000 | -0.057 | ||
| 0.1000 | 0.1500 | 36 | 931 | 27.2% | 0.01 | 0.0012 | -0.029 | 565 | 66.45 | 69.75 | -1.00 | 0.0000 | -0.057 | |||
| 0.0700 | 0.1300 | 110 | 27.6K | 28.0% | 0.01 | 0.0010 | -0.024 | 570 | 71.60 | 74.80 | -1.00 | 0.0000 | -0.057 | |||
| 0.0400 | 0.1000 | 244 | 1,170 | 28.4% | 0.01 | 0.0008 | -0.021 | 575 | 76.45 | 79.95 | -1.00 | 0.0000 | -0.057 | |||
| 0.0700 | 0.2400 | 40 | 8,952 | 32.6% | 0.01 | 0.0007 | -0.018 | 580 | 81.45 | 84.80 | -1.00 | 0.0000 | -0.057 | |||
| 0.0500 | 0.0800 | 4 | 87 | 30.8% | 0.01 | 0.0006 | -0.016 | 585 | 86.45 | 89.90 | -1.00 | 0.0000 | -0.057 | |||
| 0.0300 | 0.0700 | 10 | 2,628 | 31.3% | 0.01 | 0.0005 | -0.015 | 590 | 91.45 | 94.80 | -1.00 | 0.0000 | -0.057 | |||
| 0.0100 | 0.0700 | 874 | 32.7% | 0.01 | 0.0004 | -0.014 | 595 | 96.45 | 99.90 | -1.00 | 0.0000 | -0.057 | ||||
| 0.0200 | 0.1100 | 11 | 6,071 | 35.0% | 0.00 | 0.0004 | -0.013 | 600 | 101.45 | 104.90 | 1 | 1 | -1.00 | 0.0000 | -0.057 | |
| 0 | 0.1100 | 1 | 313 | 36.0% | 0.00 | 0.0003 | -0.012 | 605 | 106.45 | 109.85 | 1 | -1.00 | 0.0000 | -0.057 | ||
| 0 | 0.2400 | 1,805 | 3,458 | 34.9% | 0.00 | 0.0003 | -0.011 | 610 | 111.45 | 114.80 | -1.00 | 0.0000 | -0.057 | |||
| 0.0100 | 0.0400 | 97 | 2,013 | 36.7% | 0.00 | 0.0002 | -0.009 | 620 | 121.45 | 124.80 | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.0400 | 657 | 39.1% | 0.00 | 0.0002 | -0.008 | 630 | 131.45 | 134.85 | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 0.1900 | 1 | 1,518 | 47.6% | 0.00 | 0.0001 | -0.007 | 640 | 141.45 | 144.80 | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.0500 | 7 | 6,442 | 43.8% | 0.00 | 0.0001 | -0.007 | 650 | 151.45 | 154.80 | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.0400 | 812 | 45.1% | 0.00 | 0.0001 | -0.006 | 660 | 161.45 | 164.80 | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 0.0400 | 20 | 478 | 47.3% | 0.00 | 0.0001 | -0.005 | 670 | 171.45 | 174.80 | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.0100 | 21 | 3,308 | 44.4% | 0.00 | 0.0001 | -0.005 | 680 | 181.45 | 184.80 | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.0100 | 1 | 1,540 | 48.2% | 0.00 | 0.0000 | -0.004 | 700 | 201.45 | 204.80 | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.0100 | 638 | 51.9% | 0.00 | 0.0000 | -0.003 | 720 | 221.45 | 224.95 | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 0.0100 | 1 | 1,354 | 55.4% | 0.00 | 0.0000 | -0.003 | 740 | 241.45 | 244.35 | -1.00 | 0.0000 | -0.057 | |||
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