NOC سلسلة الخيارات Northrop Grumman Corporation
Cboe delayed options data · اعتباراً من 18:36 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% (507.88–550.58) · التقلب الضمني عند السعر الحالي 24.8% · P/C open interest 0.90
| 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 | |
| 255.00 | 264.00 | 137.0% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 10.00 | 222.3% | 0.00 | 0.0000 | 0.000 | ||||
| 245.40 | 250.50 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 10.00 | 212.0% | 0.00 | 0.0000 | 0.000 | |||||
| 235.90 | 244.20 | 143.2% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 10.00 | 202.1% | 0.00 | 0.0000 | 0.000 | ||||
| 225.00 | 234.00 | 115.1% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0500 | 175 | 92.6% | 0.00 | 0.0000 | 0.000 | |||
| 215.50 | 224.00 | 119.3% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 10.00 | 11 | 183.1% | 0.00 | 0.0000 | -0.000 | |||
| 205.20 | 214.00 | 106.6% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 10.00 | 9 | 174.1% | 0.00 | 0.0000 | -0.000 | |||
| 195.50 | 204.40 | 111.6% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 5.50 | 2 | 144.5% | 0.00 | 0.0000 | -0.000 | |||
| 186.10 | 193.90 | 106.1% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 3.40 | 4 | 124.4% | 0.00 | 0.0000 | -0.000 | |||
| 175.60 | 184.00 | 94.3% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 3.30 | 25 | 116.7% | 0.00 | 0.0000 | -0.000 | |||
| 165.30 | 174.50 | 90.8% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 3.00 | 16 | 108.0% | -0.00 | 0.0000 | -0.000 | |||
| 161.10 | 169.50 | 95.9% | 1.00 | 0.0000 | 0.000 | 365 | 0 | 5.30 | 117.4% | -0.00 | 0.0000 | -0.001 | ||||
| 155.10 | 164.90 | 86.9% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 3.40 | 82 | 103.9% | -0.00 | 0.0000 | -0.001 | |||
| 150.30 | 157.50 | 1.00 | 0.0000 | 0.000 | 375 | 0 | 10.00 | 128.4% | -0.00 | 0.0000 | -0.001 | |||||
| 145.30 | 154.30 | 76.0% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 3.40 | 33 | 97.4% | -0.00 | 0.0000 | -0.001 | |||
| 140.90 | 149.10 | 77.8% | 1.00 | 0.0000 | 0.000 | 385 | 0 | 10.00 | 24 | 120.6% | -0.00 | 0.0000 | -0.001 | |||
| 135.50 | 144.50 | 74.9% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 3.40 | 53 | 91.0% | -0.00 | 0.0000 | -0.002 | |||
| 131.10 | 139.80 | 79.5% | 1.00 | 0.0000 | 0.000 | 395 | 0 | 10.00 | 1 | 113.0% | -0.00 | 0.0000 | -0.002 | |||
| 125.80 | 134.50 | 71.9% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.6000 | 107 | 63.3% | -0.00 | 0.0000 | -0.002 | |||
| 120.80 | 129.60 | 69.8% | 1.00 | 0.0000 | 0.000 | 405 | 0 | 10.00 | 105.6% | -0.00 | 0.0000 | -0.003 | ||||
| 115.30 | 123.80 | 49.0% | 1.00 | 0.0001 | 0.000 | 410 | 0 | 5.70 | 198 | 88.1% | -0.00 | 0.0001 | -0.004 | |||
| 110.60 | 119.60 | 62.4% | 1.00 | 0.0001 | 0.000 | 415 | 0 | 10.00 | 53 | 98.2% | -0.00 | 0.0001 | -0.004 | |||
| 105.60 | 114.60 | 59.6% | 1.00 | 0.0001 | 0.000 | 420 | 0 | 3.20 | 78 | 71.5% | -0.00 | 0.0001 | -0.005 | |||
| 100.90 | 109.30 | 56.9% | 1.00 | 0.0001 | 0.000 | 425 | 0 | 5.10 | 30 | 76.1% | -0.00 | 0.0001 | -0.007 | |||
| 95.50 | 104.90 | 55.6% | 1.00 | 0.0002 | 0.000 | 430 | 0 | 5.60 | 115 | 74.6% | -0.00 | 0.0002 | -0.009 | |||
| 91.20 | 99.10 | 52.1% | 1.00 | 0.0002 | 0.000 | 435 | 0 | 3.40 | 12 | 63.5% | -0.00 | 0.0002 | -0.011 | |||
| 85.60 | 93.70 | 38.6% | 0.99 | 0.0003 | 0.000 | 440 | 0 | 3.20 | 108 | 59.7% | -0.00 | 0.0003 | -0.014 | |||
| 80.80 | 89.10 | 43.7% | 0.99 | 0.0004 | 0.000 | 445 | 0 | 1.00 | 78 | 45.3% | -0.01 | 0.0004 | -0.017 | |||
| 76.50 | 82.60 | 1 | 0.99 | 0.0006 | 0.000 | 450 | 0 | 3.20 | 158 | 53.9% | -0.01 | 0.0006 | -0.022 | |||
| 70.80 | 79.70 | 42.7% | 0.99 | 0.0008 | 0.000 | 455 | 0 | 10.00 | 18 | 69.6% | -0.01 | 0.0008 | -0.027 | |||
| 66.00 | 74.80 | 41.6% | 0.99 | 0.0010 | -0.000 | 460 | 0 | 3.40 | 89 | 48.8% | -0.01 | 0.0010 | -0.035 | |||
| 61.00 | 68.70 | 31.8% | 0.98 | 0.0013 | -0.012 | 465 | 0 | 10.00 | 31 | 62.5% | -0.02 | 0.0013 | -0.044 | |||
| 57.30 | 63.30 | 35.2% | 0.98 | 0.0017 | -0.025 | 470 | 0 | 10.00 | 47 | 58.9% | -0.02 | 0.0017 | -0.055 | |||
| 51.70 | 58.30 | 1 | 29.3% | 0.97 | 0.0022 | -0.042 | 475 | 0.2000 | 0.6000 | 5 | 49 | 29.4% | -0.03 | 0.0022 | -0.069 | |
| 46.30 | 52.30 | 0.96 | 0.0029 | -0.061 | 480 | 0.1000 | 1.20 | 1 | 90 | 29.7% | -0.04 | 0.0029 | -0.086 | |||
| 42.10 | 48.00 | 24.9% | 0.94 | 0.0038 | -0.085 | 485 | 0 | 10.00 | 116 | 48.2% | -0.06 | 0.0038 | -0.107 | |||
| 38.20 | 45.20 | 33.0% | 0.92 | 0.0048 | -0.112 | 490 | 0 | 5.00 | 65 | 34.9% | -0.07 | 0.0049 | -0.132 | |||
| 32.20 | 39.30 | 25.0% | 0.90 | 0.0061 | -0.143 | 495 | 0 | 3.00 | 184 | 27.2% | -0.10 | 0.0062 | -0.161 | |||
| 29.50 | 34.30 | 1 | 18 | 27.5% | 0.87 | 0.0076 | -0.178 | 500 | 0.3000 | 3.00 | 320 | 24.9% | -0.13 | 0.0077 | -0.193 | |
| 23.10 | 29.20 | 3 | 21.1% | 0.83 | 0.0093 | -0.215 | 505 | 2.00 | 2.80 | 2 | 11 | 24.8% | -0.17 | 0.0093 | -0.228 | |
| 21.10 | 25.60 | 23 | 25.6% | 0.78 | 0.0110 | -0.252 | 510 | 1.05 | 5.70 | 71 | 24.6% | -0.22 | 0.0111 | -0.263 | ||
| 17.20 | 21.30 | 5 | 24.3% | 0.72 | 0.0126 | -0.286 | 515 | 2.10 | 7.80 | 55 | 25.3% | -0.28 | 0.0127 | -0.295 | ||
| 12.00 | 18.70 | 93 | 22.9% | 0.65 | 0.0140 | -0.315 | 520 | 5.50 | 7.20 | 2 | 128 | 24.6% | -0.35 | 0.0141 | -0.322 | |
| 9.90 | 14.80 | 1 | 140 | 23.0% | 0.58 | 0.0149 | -0.335 | 525 | 7.30 | 9.60 | 5 | 52 | 24.8% | -0.42 | 0.0150 | -0.339 |
| 9.80 | 11.90 | 85 | 75 | 25.6% | 0.51 | 0.0152 | -0.344 | 530 | 9.40 | 11.60 | 1 | 92 | 24.0% | -0.50 | 0.0154 | -0.346 |
| 7.80 | 9.40 | 2 | 66 | 25.6% | 0.43 | 0.0150 | -0.340 | 535 | 11.00 | 14.40 | 2 | 48 | 22.7% | -0.57 | 0.0151 | -0.340 |
| 5.70 | 7.20 | 11 | 165 | 24.9% | 0.36 | 0.0141 | -0.326 | 540 | 14.80 | 17.40 | 152 | 23.2% | -0.64 | 0.0143 | -0.324 | |
| 3.40 | 5.50 | 2 | 69 | 23.7% | 0.30 | 0.0129 | -0.304 | 545 | 18.10 | 24.00 | 88 | 27.1% | -0.71 | 0.0130 | -0.300 | |
| 2.25 | 4.10 | 4 | 117 | 23.5% | 0.24 | 0.0115 | -0.277 | 550 | 22.40 | 25.90 | 2 | 73 | 25.4% | -0.76 | 0.0116 | -0.270 |
| 1.95 | 3.20 | 2 | 117 | 24.6% | 0.19 | 0.0099 | -0.246 | 555 | 25.20 | 31.90 | 1 | 122 | 26.7% | -0.81 | 0.0101 | -0.237 |
| 1.50 | 2.70 | 17 | 118 | 25.7% | 0.15 | 0.0084 | -0.216 | 560 | 30.00 | 35.30 | 1 | 97 | 26.4% | -0.85 | 0.0086 | -0.204 |
| 0.9500 | 1.75 | 119 | 25.0% | 0.12 | 0.0071 | -0.187 | 565 | 34.30 | 38.80 | 42 | 23.8% | -0.88 | 0.0072 | -0.172 | ||
| 0.3500 | 2.00 | 106 | 26.5% | 0.10 | 0.0059 | -0.160 | 570 | 38.70 | 43.80 | 1 | 48 | 24.1% | -0.91 | 0.0060 | -0.143 | |
| 0.4000 | 1.00 | 1 | 88 | 25.6% | 0.08 | 0.0048 | -0.136 | 575 | 44.40 | 48.20 | 1 | 17 | 26.7% | -0.93 | 0.0049 | -0.116 |
| 0.1000 | 0.9000 | 1 | 159 | 25.9% | 0.06 | 0.0039 | -0.115 | 580 | 49.10 | 53.40 | 5 | 47 | 28.4% | -0.95 | 0.0040 | -0.091 |
| 0.1000 | 2.70 | 182 | 34.6% | 0.05 | 0.0032 | -0.097 | 585 | 53.60 | 59.80 | 4 | 33.9% | -0.96 | 0.0035 | -0.069 | ||
| 0.0500 | 0.7000 | 199 | 28.3% | 0.04 | 0.0026 | -0.082 | 590 | 57.00 | 63.70 | 1 | -0.97 | 0.0031 | -0.055 | |||
| 0 | 1.50 | 38 | 34.1% | 0.03 | 0.0021 | -0.069 | 595 | 62.70 | 69.80 | 34.6% | -0.98 | 0.0028 | -0.043 | |||
| 0.1500 | 0.2500 | 22 | 541 | 28.9% | 0.02 | 0.0017 | -0.058 | 600 | 68.40 | 75.00 | 40.3% | -0.99 | 0.0022 | -0.048 | ||
| 0 | 3.00 | 86 | 43.8% | 0.02 | 0.0014 | -0.049 | 605 | 73.50 | 79.80 | 42.0% | -0.99 | 0.0017 | -0.051 | |||
| 0.0500 | 0.6000 | 18 | 116 | 34.5% | 0.02 | 0.0012 | -0.041 | 610 | 78.60 | 83.70 | 39.3% | -1.00 | 0.0011 | -0.065 | ||
| 0 | 3.40 | 51 | 49.2% | 0.01 | 0.0009 | -0.034 | 615 | 83.60 | 88.50 | 39.8% | -1.00 | 0.0006 | -0.077 | |||
| 0 | 1.55 | 153 | 43.7% | 0.01 | 0.0008 | -0.029 | 620 | 86.50 | 95.20 | 37.9% | -1.00 | 0.0003 | -0.088 | |||
| 0 | 3.00 | 229 | 51.8% | 0.01 | 0.0006 | -0.025 | 625 | 91.50 | 99.80 | -1.00 | 0.0001 | -0.098 | ||||
| 0 | 3.00 | 29 | 53.7% | 0.01 | 0.0005 | -0.021 | 630 | 96.70 | 104.80 | -1.00 | 0.0000 | -0.104 | ||||
| 0 | 3.80 | 9 | 58.5% | 0.01 | 0.0004 | -0.018 | 635 | 102.90 | 108.70 | 40.9% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 3.50 | 91 | 59.3% | 0.00 | 0.0004 | -0.015 | 640 | 108.50 | 113.40 | 3 | 46.8% | -1.00 | 0.0000 | -0.112 | ||
| 0 | 3.40 | 6 | 60.8% | 0.00 | 0.0003 | -0.013 | 645 | 112.00 | 119.70 | 45.9% | -1.00 | 0.0000 | -0.115 | |||
| 0 | 1.50 | 55 | 53.7% | 0.00 | 0.0002 | -0.011 | 650 | 116.00 | 125.70 | 47.4% | -1.00 | 0.0000 | -0.117 | |||
| 0 | 4.20 | 4 | 67.4% | 0.00 | 0.0002 | -0.009 | 655 | 121.00 | 130.70 | 49.0% | -1.00 | 0.0000 | -0.118 | |||
| 0 | 4.00 | 69 | 68.5% | 0.00 | 0.0002 | -0.008 | 660 | 129.00 | 134.80 | 2 | 64.9% | -1.00 | 0.0000 | -0.119 | ||
| 0 | 4.30 | 5 | 71.4% | 0.00 | 0.0001 | -0.007 | 665 | 134.40 | 139.90 | 68.8% | -1.00 | 0.0000 | -0.119 | |||
| 0 | 4.20 | 3 | 72.8% | 0.00 | 0.0001 | -0.006 | 670 | 136.00 | 145.30 | -1.00 | 0.0000 | -0.120 | ||||
| 0 | 4.20 | 74.6% | 0.00 | 0.0001 | -0.005 | 675 | 141.20 | 149.80 | -1.00 | 0.0000 | -0.120 | |||||
| 0 | 0.5500 | 148 | 54.5% | 0.00 | 0.0001 | -0.004 | 680 | 146.50 | 155.40 | 59.3% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 10.00 | 95.3% | 0.00 | 0.0001 | -0.004 | 685 | 151.40 | 160.40 | 59.6% | -1.00 | 0.0000 | -0.120 | ||||
| 0 | 8.20 | 92.5% | 0.00 | 0.0001 | -0.003 | 690 | 156.70 | 164.70 | -1.00 | 0.0000 | -0.121 | |||||
| 0 | 10.00 | 99.1% | 0.00 | 0.0000 | -0.003 | 695 | 161.40 | 170.70 | 65.8% | -1.00 | 0.0000 | -0.121 | ||||
| 0 | 0.5000 | 105 | 59.2% | 0.00 | 0.0000 | -0.003 | 700 | 166.20 | 175.10 | -1.00 | 0.0000 | -0.121 | ||||
| 0 | 10.00 | 102.8% | 0.00 | 0.0000 | -0.002 | 705 | 171.30 | 180.00 | -1.00 | 0.0000 | -0.121 | |||||
| 0 | 10.00 | 104.6% | 0.00 | 0.0000 | -0.002 | 710 | 176.00 | 184.80 | -1.00 | 0.0000 | -0.121 | |||||
| 0 | 10.00 | 6 | 106.4% | 0.00 | 0.0000 | -0.002 | 715 | 183.50 | 188.70 | 72.6% | -1.00 | 0.0000 | -0.121 | |||
| 0 | 0.1000 | 33 | 54.0% | 0.00 | 0.0000 | -0.002 | 720 | 189.10 | 193.40 | 1 | 12 | 76.6% | -1.00 | 0.0000 | -0.121 | |
| 0 | 10.00 | 109.9% | 0.00 | 0.0000 | -0.001 | 725 | 192.90 | 200.00 | 81.0% | -1.00 | 0.0000 | -0.121 | ||||
| 0 | 10.00 | 111.7% | 0.00 | 0.0000 | -0.001 | 730 | 196.00 | 205.00 | -1.00 | 0.0000 | -0.121 | |||||
| 0 | 10.00 | 113.4% | 0.00 | 0.0000 | -0.001 | 735 | 203.30 | 210.00 | 86.4% | -1.00 | 0.0000 | -0.121 | ||||
| 0 | 10.00 | 43 | 115.1% | 0.00 | 0.0000 | -0.001 | 740 | 209.00 | 213.70 | 2 | 83.9% | -1.00 | 0.0000 | -0.121 | ||
| 0 | 10.00 | 116.8% | 0.00 | 0.0000 | -0.001 | 745 | 211.00 | 220.50 | -1.00 | 0.0000 | -0.121 | |||||
| 0 | 10.00 | 118.4% | 0.00 | 0.0000 | -0.001 | 750 | 216.30 | 225.20 | -1.00 | 0.0000 | -0.121 | |||||
| 0 | 10.00 | 20 | 121.7% | 0.00 | 0.0000 | -0.001 | 760 | 226.40 | 235.00 | -1.00 | 0.0000 | -0.121 | ||||
| 0 | 10.00 | 100 | 128.0% | 0.00 | 0.0000 | -0.000 | 780 | 248.60 | 255.20 | 102.3% | -1.00 | 0.0000 | -0.121 | |||
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