NOC سلسلة الخيارات Northrop Grumman Corporation
Cboe delayed options data · اعتباراً من 15:41 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 ±6.8% (500.24–573.24) · التقلب الضمني عند السعر الحالي 28.9% · P/C open interest 1.03
| 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 | |
| 193.00 | 202.80 | 5 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.90 | 13 | 95.8% | -0.00 | 0.0000 | -0.000 | |||
| 183.00 | 192.80 | 19 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 0.2000 | 54 | 56.8% | -0.00 | 0.0000 | -0.001 | |||
| 173.00 | 182.80 | 22 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.90 | 63 | 85.7% | -0.00 | 0.0000 | -0.001 | |||
| 163.00 | 172.90 | 6 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.90 | 9 | 80.8% | -0.00 | 0.0000 | -0.001 | |||
| 153.10 | 162.90 | 7 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 4.90 | 171 | 76.0% | -0.00 | 0.0000 | -0.002 | |||
| 148.10 | 158.00 | 1.00 | 0.0000 | 0.000 | 385 | 0 | 4.90 | 16 | 73.7% | -0.00 | 0.0000 | -0.003 | ||||
| 143.10 | 153.00 | 4 | 1.00 | 0.0001 | 0.000 | 390 | 0 | 4.90 | 40 | 71.4% | -0.00 | 0.0001 | -0.003 | |||
| 138.10 | 147.60 | 1.00 | 0.0001 | 0.000 | 395 | 0 | 4.90 | 25 | 69.1% | -0.00 | 0.0001 | -0.004 | ||||
| 134.00 | 142.40 | 12 | 1.00 | 0.0001 | 0.000 | 400 | 0 | 1.30 | 6 | 87 | 52.1% | -0.00 | 0.0001 | -0.005 | ||
| 129.00 | 138.10 | 1.00 | 0.0001 | 0.000 | 405 | 0 | 4.90 | 25 | 64.5% | -0.00 | 0.0001 | -0.007 | ||||
| 124.00 | 132.50 | 1.00 | 0.0002 | 0.000 | 410 | 0 | 0.3500 | 9 | 138 | 40.1% | -0.00 | 0.0002 | -0.008 | |||
| 119.00 | 127.60 | 1.00 | 0.0002 | 0.000 | 415 | 0.0500 | 0.2500 | 22 | 10 | 37.8% | -0.00 | 0.0002 | -0.010 | |||
| 114.00 | 122.60 | 1.00 | 0.0003 | 0.000 | 420 | 0 | 0.4500 | 8 | 74 | 38.2% | -0.01 | 0.0003 | -0.013 | |||
| 109.00 | 117.90 | 0.99 | 0.0004 | -0.002 | 425 | 0 | 4.90 | 13 | 55.6% | -0.01 | 0.0004 | -0.016 | ||||
| 104.00 | 112.70 | 2 | 0.99 | 0.0005 | -0.006 | 430 | 0.1000 | 0.3500 | 49 | 136 | 35.0% | -0.01 | 0.0005 | -0.020 | ||
| 99.00 | 107.90 | 2 | 0.99 | 0.0006 | -0.011 | 435 | 0 | 4.90 | 45 | 51.3% | -0.01 | 0.0006 | -0.024 | |||
| 94.00 | 102.80 | 1 | 3 | 0.99 | 0.0007 | -0.017 | 440 | 0.3000 | 0.5500 | 6 | 60 | 35.0% | -0.01 | 0.0007 | -0.029 | |
| 89.70 | 97.60 | 0.98 | 0.0009 | -0.024 | 445 | 0 | 0.6000 | 6 | 33 | 31.6% | -0.02 | 0.0009 | -0.035 | |||
| 86.40 | 92.80 | 1 | 3 | 30.4% | 0.98 | 0.0011 | -0.031 | 450 | 0.4500 | 0.7000 | 31 | 278 | 33.3% | -0.02 | 0.0011 | -0.043 |
| 81.00 | 88.10 | 27.8% | 0.97 | 0.0013 | -0.040 | 455 | 0.1000 | 4.20 | 3 | 203 | 41.4% | -0.03 | 0.0014 | -0.051 | ||
| 76.10 | 83.30 | 4 | 27.9% | 0.96 | 0.0016 | -0.051 | 460 | 0.5000 | 1.15 | 22 | 246 | 31.9% | -0.04 | 0.0016 | -0.061 | |
| 70.90 | 78.40 | 25.5% | 0.96 | 0.0020 | -0.062 | 465 | 0.4500 | 1.30 | 15 | 52 | 30.4% | -0.05 | 0.0020 | -0.072 | ||
| 66.70 | 73.60 | 4 | 28.1% | 0.95 | 0.0024 | -0.075 | 470 | 1.20 | 1.30 | 20 | 196 | 30.9% | -0.06 | 0.0024 | -0.085 | |
| 62.80 | 67.90 | 37 | 27.5% | 0.93 | 0.0028 | -0.090 | 475 | 1.00 | 3.00 | 11 | 200 | 32.5% | -0.07 | 0.0028 | -0.099 | |
| 58.10 | 64.40 | 3 | 85 | 29.9% | 0.92 | 0.0033 | -0.105 | 480 | 1.15 | 2.35 | 22 | 435 | 29.4% | -0.08 | 0.0033 | -0.114 |
| 53.60 | 58.20 | 34 | 26.3% | 0.90 | 0.0038 | -0.122 | 485 | 1.40 | 2.80 | 10 | 17 | 28.7% | -0.10 | 0.0039 | -0.131 | |
| 49.20 | 55.50 | 5 | 34 | 29.5% | 0.88 | 0.0044 | -0.140 | 490 | 2.55 | 3.10 | 14 | 84 | 29.1% | -0.12 | 0.0045 | -0.148 |
| 45.10 | 49.70 | 1 | 10 | 27.3% | 0.86 | 0.0050 | -0.158 | 495 | 2.00 | 4.30 | 3 | 47 | 27.9% | -0.15 | 0.0051 | -0.166 |
| 40.90 | 46.10 | 110 | 74 | 28.0% | 0.83 | 0.0056 | -0.177 | 500 | 4.40 | 5.10 | 38 | 361 | 29.7% | -0.17 | 0.0057 | -0.185 |
| 37.00 | 43.00 | 2 | 26 | 29.1% | 0.80 | 0.0063 | -0.196 | 505 | 4.30 | 6.30 | 2 | 289 | 28.4% | -0.20 | 0.0064 | -0.203 |
| 33.30 | 39.30 | 82 | 328 | 29.1% | 0.77 | 0.0069 | -0.213 | 510 | 5.60 | 7.50 | 8 | 36 | 28.5% | -0.24 | 0.0071 | -0.221 |
| 30.00 | 34.40 | 11 | 79 | 28.1% | 0.73 | 0.0075 | -0.230 | 515 | 4.80 | 10.10 | 3 | 48 | 27.5% | -0.28 | 0.0077 | -0.237 |
| 26.40 | 32.00 | 64 | 238 | 28.8% | 0.69 | 0.0081 | -0.244 | 520 | 6.40 | 10.60 | 4 | 97 | 26.5% | -0.32 | 0.0082 | -0.252 |
| 22.90 | 27.60 | 9 | 194 | 27.4% | 0.65 | 0.0085 | -0.256 | 525 | 7.10 | 13.00 | 1 | 53 | 26.1% | -0.36 | 0.0087 | -0.264 |
| 20.50 | 26.00 | 22 | 97 | 29.0% | 0.60 | 0.0089 | -0.265 | 530 | 9.70 | 14.90 | 15 | 14 | 26.5% | -0.40 | 0.0091 | -0.273 |
| 17.90 | 23.80 | 42 | 88 | 29.5% | 0.56 | 0.0092 | -0.271 | 535 | 12.30 | 19.00 | 18 | 2 | 28.2% | -0.45 | 0.0094 | -0.279 |
| 15.70 | 20.80 | 28 | 102 | 29.4% | 0.51 | 0.0093 | -0.273 | 540 | 16.70 | 19.70 | 20 | 151 | 28.3% | -0.50 | 0.0096 | -0.281 |
| 13.40 | 19.00 | 16 | 39 | 29.7% | 0.47 | 0.0093 | -0.271 | 545 | 16.90 | 23.10 | 9 | 26.7% | -0.55 | 0.0096 | -0.280 | |
| 11.80 | 16.40 | 65 | 159 | 29.7% | 0.42 | 0.0092 | -0.266 | 550 | 20.10 | 27.20 | 16 | 10 | 27.8% | -0.59 | 0.0096 | -0.276 |
| 10.00 | 15.00 | 10 | 15 | 30.1% | 0.38 | 0.0089 | -0.258 | 555 | 23.20 | 29.40 | 2 | 26.9% | -0.64 | 0.0094 | -0.268 | |
| 8.40 | 10.20 | 41 | 362 | 27.6% | 0.34 | 0.0086 | -0.246 | 560 | 27.90 | 32.60 | 7 | 157 | 27.8% | -0.68 | 0.0091 | -0.257 |
| 7.10 | 11.50 | 8 | 16 | 30.2% | 0.30 | 0.0081 | -0.233 | 565 | 30.10 | 37.20 | 27.4% | -0.73 | 0.0086 | -0.244 | ||
| 5.90 | 8.30 | 15 | 233 | 28.5% | 0.26 | 0.0076 | -0.218 | 570 | 34.20 | 41.00 | 27.6% | -0.77 | 0.0081 | -0.229 | ||
| 4.90 | 7.80 | 18 | 74 | 29.3% | 0.22 | 0.0070 | -0.201 | 575 | 38.00 | 44.90 | 27.3% | -0.80 | 0.0076 | -0.213 | ||
| 4.00 | 5.20 | 15 | 58 | 27.7% | 0.19 | 0.0064 | -0.184 | 580 | 42.10 | 48.50 | 26.4% | -0.84 | 0.0070 | -0.196 | ||
| 3.10 | 5.40 | 12 | 14 | 28.8% | 0.16 | 0.0058 | -0.166 | 585 | 46.70 | 52.90 | 26.9% | -0.87 | 0.0065 | -0.180 | ||
| 2.80 | 4.00 | 10 | 36 | 28.5% | 0.14 | 0.0052 | -0.149 | 590 | 51.10 | 58.40 | 28.5% | -0.90 | 0.0059 | -0.163 | ||
| 2.20 | 4.20 | 24 | 35 | 29.7% | 0.12 | 0.0046 | -0.133 | 595 | 55.30 | 62.80 | 27.6% | -0.92 | 0.0055 | -0.151 | ||
| 1.80 | 2.80 | 218 | 362 | 28.6% | 0.10 | 0.0041 | -0.117 | 600 | 61.80 | 66.10 | 28.8% | -0.94 | 0.0050 | -0.132 | ||
| 1.30 | 2.30 | 11 | 17 | 28.3% | 0.08 | 0.0036 | -0.102 | 605 | 65.00 | 71.20 | -0.96 | 0.0042 | -0.121 | |||
| 1.15 | 2.50 | 17 | 15 | 29.9% | 0.07 | 0.0031 | -0.089 | 610 | 70.30 | 76.10 | 1 | -0.98 | 0.0034 | -0.103 | ||
| 0.6500 | 2.90 | 6 | 31.2% | 0.06 | 0.0026 | -0.077 | 615 | 76.30 | 81.00 | 1 | 31.6% | -0.99 | 0.0021 | -0.096 | ||
| 0.4500 | 1.85 | 9 | 48 | 29.6% | 0.05 | 0.0023 | -0.066 | 620 | 79.40 | 85.60 | -1.00 | 0.0011 | -0.087 | |||
| 0.5500 | 1.05 | 1 | 71 | 28.8% | 0.04 | 0.0019 | -0.056 | 625 | 83.90 | 93.00 | 32.7% | -1.00 | 0.0004 | -0.085 | ||
| 0.3500 | 2.05 | 1 | 52 | 32.5% | 0.03 | 0.0016 | -0.048 | 630 | 89.10 | 98.00 | 35.0% | -1.00 | 0.0000 | -0.085 | ||
| 0 | 4.90 | 18 | 39.6% | 0.03 | 0.0014 | -0.041 | 635 | 94.10 | 103.00 | 36.3% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 1.30 | 1 | 62 | 31.3% | 0.02 | 0.0012 | -0.034 | 640 | 99.00 | 108.00 | 37.2% | -1.00 | 0.0000 | -0.085 | ||
| 0.0500 | 2.25 | 17 | 36.0% | 0.02 | 0.0010 | -0.029 | 645 | 104.10 | 113.00 | 38.9% | -1.00 | 0.0000 | -0.085 | |||
| 0.1500 | 0.5500 | 5 | 61 | 30.5% | 0.01 | 0.0008 | -0.024 | 650 | 109.10 | 118.00 | 40.2% | -1.00 | 0.0000 | -0.085 | ||
| 0 | 4.90 | 7 | 45.1% | 0.01 | 0.0007 | -0.020 | 655 | 114.10 | 123.00 | 41.5% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 113 | 46.4% | 0.01 | 0.0006 | -0.017 | 660 | 118.40 | 128.00 | 38.8% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 39 | 47.7% | 0.01 | 0.0005 | -0.014 | 665 | 123.40 | 133.00 | 40.0% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 13 | 49.0% | 0.01 | 0.0004 | -0.012 | 670 | 128.40 | 138.00 | 41.1% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 0.5000 | 34 | 34.0% | 0.01 | 0.0003 | -0.010 | 675 | 133.40 | 143.00 | 42.2% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.80 | 130 | 51.3% | 0.00 | 0.0003 | -0.008 | 680 | 138.40 | 148.00 | 43.3% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 12 | 52.8% | 0.00 | 0.0002 | -0.007 | 685 | 143.40 | 153.00 | 44.4% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 70 | 54.0% | 0.00 | 0.0002 | -0.006 | 690 | 148.40 | 158.00 | 45.5% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 49 | 55.2% | 0.00 | 0.0001 | -0.005 | 695 | 153.40 | 163.00 | 46.6% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 0.2000 | 42 | 34.8% | 0.00 | 0.0001 | -0.004 | 700 | 158.40 | 168.00 | 47.6% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 9 | 57.5% | 0.00 | 0.0001 | -0.003 | 705 | 163.40 | 173.00 | 48.6% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 9 | 58.7% | 0.00 | 0.0001 | -0.003 | 710 | 168.40 | 178.00 | 49.7% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 20 | 59.8% | 0.00 | 0.0001 | -0.002 | 715 | 173.40 | 183.00 | 50.7% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 12 | 61.0% | 0.00 | 0.0001 | -0.002 | 720 | 178.40 | 188.00 | 51.7% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 2 | 62.1% | 0.00 | 0.0000 | -0.002 | 725 | 183.40 | 193.00 | 52.7% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 1 | 63.2% | 0.00 | 0.0000 | -0.001 | 730 | 188.40 | 198.00 | 53.7% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 64.3% | 0.00 | 0.0000 | -0.001 | 735 | 193.40 | 203.00 | 56.6% | -1.00 | 0.0000 | -0.085 | ||||
| 0 | 4.90 | 8 | 65.3% | 0.00 | 0.0000 | -0.001 | 740 | 198.40 | 208.00 | 55.7% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 17 | 66.4% | 0.00 | 0.0000 | -0.001 | 745 | 203.40 | 213.00 | 56.6% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 4 | 67.5% | 0.00 | 0.0000 | -0.001 | 750 | 208.40 | 218.00 | 57.6% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 68.5% | 0.00 | 0.0000 | -0.001 | 755 | 213.40 | 223.00 | 58.6% | -1.00 | 0.0000 | -0.085 | ||||
| 0 | 4.90 | 3 | 69.5% | 0.00 | 0.0000 | -0.000 | 760 | 218.40 | 228.00 | 59.5% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 70.6% | 0.00 | 0.0000 | -0.000 | 765 | 223.40 | 233.00 | 60.4% | -1.00 | 0.0000 | -0.085 | ||||
| 0 | 4.90 | 71.6% | 0.00 | 0.0000 | -0.000 | 770 | 228.40 | 238.00 | 61.4% | -1.00 | 0.0000 | -0.085 | ||||
| 0 | 4.90 | 72.6% | 0.00 | 0.0000 | -0.000 | 775 | 233.40 | 243.00 | 62.3% | -1.00 | 0.0000 | -0.085 | ||||
| 0 | 4.90 | 1 | 73.6% | 0.00 | 0.0000 | -0.000 | 780 | 238.40 | 248.00 | 63.2% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 74.6% | 0.00 | 0.0000 | -0.000 | 785 | 243.40 | 253.00 | 64.1% | -1.00 | 0.0000 | -0.085 | ||||
| 0 | 4.90 | 75.6% | 0.00 | 0.0000 | -0.000 | 790 | 248.40 | 258.00 | 65.0% | -1.00 | 0.0000 | -0.085 | ||||
| 0 | 4.90 | 76.5% | 0.00 | 0.0000 | -0.000 | 795 | 253.40 | 263.00 | 65.9% | -1.00 | 0.0000 | -0.085 | ||||
| 0 | 4.90 | 2 | 77.5% | 0.00 | 0.0000 | -0.000 | 800 | 258.40 | 268.00 | 66.8% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 78.4% | 0.00 | 0.0000 | -0.000 | 805 | 263.40 | 273.00 | 67.6% | -1.00 | 0.0000 | -0.085 | ||||
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