QQQ سلسلة الخيارات Invesco QQQ Trust, Series 1

تاريخ الانتهاء Cboe delayed options data · اعتباراً من 00:43 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 ±5.1% (682.22–755.83) · التقلب الضمني عند السعر الحالي 21.5% · P/C open interest 1.38

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
358.29	361.85		1	85.5%	1.00	0.0000	0.000	360	0.0500	0.0800	20	616	81.3%	-0.00	0.0000	-0.011
353.30	356.83		12	82.2%	1.00	0.0000	0.000	365	0.0600	0.1000		308	81.3%	-0.00	0.0000	-0.012
348.34	351.80		38	79.1%	1.00	0.0000	0.000	370	0.0600	0.1100		509	80.2%	-0.00	0.0000	-0.012
343.36	346.90			79.2%	1.00	0.0000	0.000	375	0.0700	0.1100		340	79.1%	-0.00	0.0000	-0.013
338.38	341.85		6	76.3%	1.00	0.0000	0.000	380	0.0700	0.1100		1,556	77.6%	-0.00	0.0000	-0.013
333.41	336.97			78.8%	1.00	0.0000	0.000	385	0.0800	0.1100	5	179	76.5%	-0.00	0.0000	-0.014
328.43	332.08		30	77.2%	1.00	0.0000	0.000	390	0.0800	0.1300		1,073	75.8%	-0.00	0.0000	-0.014
323.46	327.09			76.5%	1.00	0.0000	0.000	395	0.0900	0.1300		143	74.7%	-0.00	0.0000	-0.015
318.49	322.12		573	75.2%	1.00	0.0000	0.000	400	0.1000	0.1200	10	715	73.2%	-0.00	0.0000	-0.016
313.51	317.07		2	73.7%	1.00	0.0000	0.000	405	0.1000	0.1400		104	72.4%	-0.00	0.0000	-0.017
308.54	312.12		8	72.6%	1.00	0.0000	0.000	410	0.1100	0.1500	201	357	71.5%	-0.00	0.0000	-0.018
303.57	307.14		1	71.6%	1.00	0.0001	0.000	415	0.1200	0.1600	1	119	70.7%	-0.00	0.0001	-0.018
298.60	302.16		5	70.5%	1.00	0.0001	0.000	420	0.1300	0.1700		292	69.7%	-0.00	0.0001	-0.019
293.63	297.24		5	69.5%	1.00	0.0001	0.000	425	0.1400	0.1800	15	701	68.8%	-0.00	0.0001	-0.021
288.66	292.23		3	68.6%	1.00	0.0001	0.000	430	0.1500	0.1900	5	1,150	67.8%	-0.00	0.0001	-0.022
283.69	287.26		7	67.3%	1.00	0.0001	0.000	435	0.1600	0.2000		170	66.8%	-0.00	0.0001	-0.023
278.72	282.32		11	66.3%	1.00	0.0001	0.000	440	0.1700	0.2100		830	65.8%	-0.00	0.0001	-0.024
273.75	277.32		1	65.3%	1.00	0.0001	0.000	445	0.1800	0.2200		592	64.8%	-0.00	0.0001	-0.026
268.78	272.38		25	64.6%	0.99	0.0001	0.000	450	0.2000	0.2400	115	354	64.1%	-0.00	0.0001	-0.027
263.82	267.39		3	62.5%	0.99	0.0001	0.000	455	0.2100	0.2500		410	63.1%	-0.01	0.0001	-0.029
258.85	262.44		72	61.4%	0.99	0.0001	0.000	460	0.2300	0.2700		620	62.3%	-0.01	0.0001	-0.031
253.89	257.47		7	61.5%	0.99	0.0001	-0.002	465	0.2400	0.2800	116	389	61.3%	-0.01	0.0001	-0.032
248.93	252.58		7	60.5%	0.99	0.0001	-0.004	470	0.2600	0.3000	2	558	60.4%	-0.01	0.0001	-0.034
243.96	247.58		2	59.6%	0.99	0.0001	-0.007	475	0.2800	0.3200	34	629	59.6%	-0.01	0.0001	-0.036
239.00	242.67		82	58.7%	0.99	0.0002	-0.010	480	0.3000	0.3400	24	943	58.7%	-0.01	0.0002	-0.038
234.05	237.71		29	57.8%	0.99	0.0002	-0.012	485	0.3200	0.3600		287	57.8%	-0.01	0.0002	-0.041
229.09	232.67		8	57.0%	0.99	0.0002	-0.015	490	0.3500	0.3900		1,909	57.1%	-0.01	0.0002	-0.043
224.13	227.69		27	55.8%	0.99	0.0002	-0.018	495	0.3800	0.4100	5	448	56.2%	-0.01	0.0002	-0.045
219.18	222.80		111	55.2%	0.99	0.0002	-0.021	500	0.4000	0.4300	65	3,883	55.2%	-0.01	0.0002	-0.048
214.23	217.74		8	53.7%	0.99	0.0002	-0.025	505	0.4300	0.4700	1	395	54.5%	-0.01	0.0002	-0.051
209.28	212.71		86	52.2%	0.99	0.0003	-0.028	510	0.4600	0.5000	32	510	53.6%	-0.01	0.0003	-0.053
204.33	207.94		69	52.1%	0.99	0.0003	-0.031	515	0.5000	0.5400	1	376	52.8%	-0.01	0.0003	-0.056
199.38	202.93		13	51.4%	0.99	0.0003	-0.035	520	0.5300	0.5700	686	14.0K	51.9%	-0.01	0.0003	-0.059
194.44	197.99		99	50.6%	0.98	0.0004	-0.038	525	0.5700	0.6100	64	4,916	51.1%	-0.02	0.0004	-0.062
189.50	193.04		8	49.7%	0.98	0.0004	-0.042	530	0.6200	0.6500	96	2,378	50.3%	-0.02	0.0004	-0.065
184.56	188.17		11	48.6%	0.98	0.0004	-0.046	535	0.6600	0.7000	17	2,990	49.5%	-0.02	0.0004	-0.069
179.63	183.24		344	47.9%	0.98	0.0004	-0.050	540	0.7100	0.7500	606	3,239	48.6%	-0.02	0.0004	-0.072
174.70	178.22		3	47.0%	0.98	0.0005	-0.054	545	0.7600	0.8000	4	230	47.8%	-0.02	0.0005	-0.075
169.78	173.34		25	46.5%	0.98	0.0005	-0.059	550	0.8100	0.8500	5,284	2,739	46.9%	-0.02	0.0005	-0.079
164.85	168.47			45.3%	0.98	0.0006	-0.063	555	0.8700	0.9000	141	1,173	46.0%	-0.02	0.0006	-0.083
159.94	163.42		36	44.5%	0.97	0.0006	-0.068	560	0.9400	0.9700	71	1,828	45.3%	-0.03	0.0006	-0.087
155.03	158.51		19	43.7%	0.97	0.0007	-0.072	565	1.00	1.04	76	1,270	44.4%	-0.03	0.0007	-0.091
150.12	153.63	2	16	43.0%	0.97	0.0007	-0.077	570	1.08	1.11	304	12.5K	43.6%	-0.03	0.0007	-0.096
145.22	148.71		34	42.1%	0.97	0.0008	-0.082	575	1.16	1.19	352	3,591	42.8%	-0.03	0.0008	-0.100
140.32	143.82	2	21	41.3%	0.96	0.0009	-0.088	580	1.24	1.27	6,729	7,787	41.9%	-0.04	0.0009	-0.105
135.43	139.03		9	40.8%	0.96	0.0009	-0.093	585	1.34	1.37	315	6,581	41.1%	-0.04	0.0009	-0.110
130.55	134.05		37	39.7%	0.96	0.0010	-0.099	590	1.43	1.47	1,212	3,254	40.2%	-0.04	0.0010	-0.115
125.69	129.18		5	38.9%	0.95	0.0011	-0.105	595	1.55	1.59	283	1,855	39.5%	-0.04	0.0011	-0.121
120.83	124.30	116	317	38.1%	0.95	0.0012	-0.111	600	1.67	1.71	1,560	45.1K	38.6%	-0.05	0.0012	-0.127
115.98	119.50		21	37.3%	0.95	0.0013	-0.118	605	1.80	1.85	185	3,774	37.8%	-0.05	0.0013	-0.133
111.15	114.74		106	36.5%	0.94	0.0014	-0.125	610	1.96	2.00	402	11.2K	37.0%	-0.06	0.0015	-0.139
106.34	109.92		20	35.9%	0.94	0.0016	-0.132	615	2.12	2.16	230	1,757	36.2%	-0.06	0.0016	-0.146
101.54	105.01	1	200	35.0%	0.93	0.0017	-0.140	620	2.30	2.34	5,814	11.0K	35.4%	-0.07	0.0018	-0.153
96.76	100.27	5	97	34.3%	0.93	0.0019	-0.148	625	2.50	2.55	612	25.2K	34.7%	-0.07	0.0019	-0.160
92.00	95.52		67	33.6%	0.92	0.0021	-0.156	630	2.73	2.77	1,233	22.7K	33.9%	-0.08	0.0021	-0.168
87.27	90.80		580	32.8%	0.91	0.0023	-0.165	635	2.98	3.02	342	4,719	33.1%	-0.09	0.0023	-0.176
82.58	86.14	17	282	32.1%	0.90	0.0025	-0.174	640	3.26	3.31	854	7,274	32.4%	-0.10	0.0025	-0.185
79.20	80.07	2	116	31.3%	0.89	0.0027	-0.183	645	3.58	3.63	1,196	13.1K	31.6%	-0.11	0.0028	-0.194
74.60	75.43	3	322	30.6%	0.88	0.0030	-0.193	650	3.91	3.98	28.8K	47.2K	30.8%	-0.12	0.0030	-0.203
70.17	70.77	7	62	29.9%	0.87	0.0033	-0.203	655	4.31	4.38	712	7,369	30.1%	-0.13	0.0033	-0.212
65.81	66.25	7	627	29.4%	0.86	0.0036	-0.212	660	4.76	4.83	3,538	15.3K	29.4%	-0.15	0.0036	-0.222
61.16	61.76	8	123	28.5%	0.84	0.0040	-0.223	665	5.26	5.34	1,427	5,369	28.7%	-0.16	0.0040	-0.232
56.59	57.45	18	280	27.8%	0.82	0.0043	-0.233	670	5.83	5.92	9,183	32.2K	28.0%	-0.18	0.0044	-0.242
52.43	53.05	34	713	27.2%	0.81	0.0047	-0.243	675	6.47	6.55	1,739	10.7K	27.3%	-0.20	0.0048	-0.251
51.56	52.25	2	29	27.0%	0.80	0.0048	-0.245	676	6.61	6.69	434	909	27.1%	-0.20	0.0049	-0.253
50.48	51.39	2	70	26.9%	0.80	0.0049	-0.247	677	6.74	6.83	395	1,505	27.0%	-0.20	0.0049	-0.255
49.93	50.54	4	28	26.8%	0.79	0.0050	-0.248	678	6.89	6.98	302	1,116	26.8%	-0.21	0.0050	-0.257
48.85	49.69	4	15	26.5%	0.79	0.0051	-0.250	679	7.04	7.13	168	682	26.7%	-0.21	0.0051	-0.259
48.31	48.84	33	506	26.6%	0.78	0.0051	-0.252	680	7.20	7.28	23.2K	46.8K	26.6%	-0.22	0.0052	-0.260
47.11	47.86	2	9	26.4%	0.78	0.0052	-0.254	681	7.34	7.45	235	2,134	26.4%	-0.22	0.0053	-0.262
46.34	47.16	3	4	26.1%	0.78	0.0053	-0.256	682	7.50	7.61	538	667	26.3%	-0.23	0.0054	-0.264
45.67	46.32	4	37	26.1%	0.77	0.0054	-0.258	683	7.67	7.76	195	1,125	26.2%	-0.23	0.0055	-0.266
44.75	45.49	5	21	26.0%	0.77	0.0055	-0.260	684	7.84	7.94	435	1,634	26.0%	-0.24	0.0056	-0.268
43.97	44.62	18	434	25.8%	0.76	0.0056	-0.261	685	8.01	8.11	7,491	26.3K	25.9%	-0.24	0.0057	-0.269
43.10	43.73	5	5	25.6%	0.76	0.0057	-0.263	686	8.19	8.28	1,559	2,726	25.8%	-0.25	0.0058	-0.271
42.22	43.02	4	208	25.5%	0.75	0.0058	-0.265	687	8.37	8.46	289	1,365	25.6%	-0.25	0.0059	-0.273
41.57	42.09	6	56	25.5%	0.75	0.0059	-0.266	688	8.55	8.66	515	1,129	25.5%	-0.26	0.0060	-0.274
41.02	41.24	4	560	25.4%	0.74	0.0060	-0.268	689	8.74	8.85	528	1,207	25.3%	-0.26	0.0060	-0.276
40.21	40.43	53	2,510	25.3%	0.74	0.0061	-0.270	690	8.93	9.03	9,608	53.0K	25.2%	-0.27	0.0061	-0.277
39.41	39.64	11	29	25.2%	0.73	0.0062	-0.271	691	9.13	9.24	461	972	25.1%	-0.27	0.0062	-0.279
38.62	38.84	22	16	25.0%	0.73	0.0062	-0.273	692	9.33	9.44	319	1,882	24.9%	-0.28	0.0063	-0.280
37.83	38.05	20	25	24.9%	0.72	0.0063	-0.274	693	9.54	9.66	422	1,031	24.8%	-0.28	0.0064	-0.282
37.04	37.26	4	18	24.8%	0.71	0.0064	-0.275	694	9.76	9.86	365	898	24.7%	-0.29	0.0065	-0.283
36.26	36.48	101	678	24.6%	0.71	0.0065	-0.277	695	9.98	10.09	1,364	5,966	24.6%	-0.30	0.0066	-0.284
35.48	35.70	14	76	24.5%	0.70	0.0066	-0.278	696	10.20	10.31	730	4,413	24.4%	-0.30	0.0067	-0.285
34.72	34.93	54	285	24.4%	0.70	0.0067	-0.279	697	10.42	10.54	538	1,543	24.3%	-0.31	0.0068	-0.287
33.95	34.16	10	201	24.2%	0.69	0.0068	-0.280	698	10.66	10.78	361	1,970	24.1%	-0.31	0.0069	-0.288
33.20	33.40	41	343	24.1%	0.68	0.0069	-0.281	699	10.90	11.02	462	1,716	24.0%	-0.32	0.0070	-0.289
32.44	32.63	610	3,468	23.9%	0.68	0.0070	-0.282	700	11.15	11.27	7,404	57.7K	23.9%	-0.33	0.0071	-0.290
31.70	31.90	12	237	23.8%	0.67	0.0071	-0.283	701	11.40	11.52	459	2,192	23.8%	-0.33	0.0072	-0.291
30.96	31.15	37	20	23.7%	0.66	0.0072	-0.284	702	11.66	11.78	244	833	23.6%	-0.34	0.0073	-0.291
30.22	30.41	71	39	23.5%	0.66	0.0073	-0.285	703	11.93	12.05	324	1,194	23.5%	-0.35	0.0074	-0.292
29.50	29.68	10	62	23.4%	0.65	0.0074	-0.285	704	12.20	12.32	221	1,277	23.4%	-0.35	0.0075	-0.293
28.78	28.95	95	2,274	23.3%	0.64	0.0075	-0.286	705	12.47	12.60	1,056	34.9K	23.3%	-0.36	0.0076	-0.294
28.06	28.24	10	487	23.1%	0.64	0.0076	-0.287	706	12.76	12.89	211	1,349	23.1%	-0.37	0.0077	-0.294
27.35	27.53	28	77	23.0%	0.63	0.0077	-0.287	707	13.06	13.18	540	2,433	23.0%	-0.38	0.0078	-0.294
26.65	26.82	188	281	22.9%	0.62	0.0078	-0.287	708	13.36	13.48	779	2,943	22.8%	-0.38	0.0079	-0.295
25.96	26.13	140	161	22.8%	0.61	0.0078	-0.288	709	13.66	13.79	385	1,689	22.7%	-0.39	0.0080	-0.295
25.28	25.44	1,133	5,083	22.7%	0.61	0.0079	-0.288	710	14.00	14.11	6,334	11.1K	22.6%	-0.40	0.0081	-0.295
24.60	24.76	147	1,008	22.5%	0.60	0.0080	-0.288	711	14.30	14.44	684	1,438	22.5%	-0.41	0.0082	-0.295
23.93	24.08	144	324	22.4%	0.59	0.0081	-0.288	712	14.64	14.77	278	2,486	22.4%	-0.41	0.0083	-0.295
23.26	23.42	53	701	22.2%	0.58	0.0082	-0.287	713	14.98	15.11	331	2,154	22.2%	-0.42	0.0084	-0.295
22.62	22.76	315	958	22.1%	0.58	0.0083	-0.287	714	15.33	15.46	390	2,082	22.1%	-0.43	0.0085	-0.295
21.97	22.10	837	3,471	22.0%	0.57	0.0084	-0.287	715	15.68	15.81	1,857	8,563	22.0%	-0.44	0.0086	-0.294
21.33	21.47	227	1,207	21.9%	0.56	0.0084	-0.286	716	16.05	16.18	618	2,875	21.9%	-0.45	0.0086	-0.294
20.70	20.84	125	762	21.8%	0.55	0.0085	-0.286	717	16.42	16.56	567	1,804	21.7%	-0.46	0.0087	-0.293
20.08	20.22	214	729	21.6%	0.54	0.0086	-0.285	718	16.80	16.94	1,257	1,674	21.6%	-0.46	0.0088	-0.292
19.47	19.61	580	699	21.5%	0.53	0.0086	-0.284	719	17.19	17.34	1,578	1,346	21.5%	-0.47	0.0089	-0.292
18.87	19.00	5,903	25.7K	21.4%	0.53	0.0087	-0.283	720	17.61	17.74	27.3K	50.9K	21.4%	-0.48	0.0089	-0.291
18.27	18.41	773	1,454	21.3%	0.52	0.0087	-0.282	721	18.01	18.15	1,168	1,359	21.3%	-0.49	0.0090	-0.290
17.69	17.82	2,019	1,065	21.2%	0.51	0.0088	-0.281	722	18.44	18.58	14.1K	2,628	21.2%	-0.50	0.0091	-0.288
17.12	17.25	517	1,659	21.1%	0.50	0.0088	-0.279	723	18.87	19.01	713	1,418	21.1%	-0.51	0.0091	-0.287
16.55	16.68	1,578	1,042	20.9%	0.49	0.0089	-0.278	724	19.29	19.45	535	2,000	20.9%	-0.52	0.0092	-0.286
16.00	16.11	2,746	9,922	20.8%	0.48	0.0089	-0.276	725	19.82	19.91	1,035	12.7K	20.9%	-0.53	0.0092	-0.284
15.46	15.58	941	815	20.7%	0.47	0.0090	-0.274	726	20.21	20.37	88	2,206	20.7%	-0.54	0.0093	-0.282
14.93	15.05	1,031	1,157	20.6%	0.46	0.0090	-0.272	727	20.69	20.85	149	1,533	20.6%	-0.55	0.0093	-0.281
14.39	14.52	913	906	20.5%	0.45	0.0090	-0.270	728	21.14	21.38	149	1,234	20.5%	-0.56	0.0094	-0.279
13.89	14.01	1,110	1,567	20.4%	0.44	0.0091	-0.268	729	21.66	21.88	2,057	1,194	20.4%	-0.57	0.0094	-0.277
13.39	13.49	6,175	16.0K	20.3%	0.44	0.0091	-0.266	730	22.15	22.38	2,941	25.5K	20.3%	-0.58	0.0094	-0.274
12.90	13.01	617	1,162	20.2%	0.43	0.0091	-0.263	731	22.65	22.90	13	818	20.2%	-0.59	0.0094	-0.272
12.40	12.53	518	1,943	20.1%	0.42	0.0091	-0.260	732	23.18	23.43	19	1,266	20.1%	-0.60	0.0094	-0.270
11.94	12.06	1,582	1,111	20.0%	0.41	0.0091	-0.258	733	23.73	23.97	463	1,046	20.0%	-0.61	0.0094	-0.267
11.48	11.60	1,000	1,390	19.9%	0.40	0.0091	-0.255	734	24.27	24.53	59	1,440	19.9%	-0.62	0.0094	-0.264
11.04	11.13	2,428	9,582	19.8%	0.39	0.0091	-0.252	735	24.84	25.09	144	10.0K	19.8%	-0.63	0.0094	-0.261
10.59	10.71	1,273	837	19.7%	0.38	0.0090	-0.249	736	25.41	25.66	45	1,017	19.7%	-0.64	0.0094	-0.258
10.18	10.28	1,196	2,010	19.6%	0.37	0.0090	-0.246	737	25.99	26.25	648	1,201	19.6%	-0.65	0.0094	-0.256
9.76	9.87	1,208	1,733	19.5%	0.36	0.0090	-0.242	738	26.59	26.85	51	1,268	19.5%	-0.66	0.0094	-0.252
9.35	9.46	1,092	2,102	19.4%	0.35	0.0089	-0.239	739	27.19	27.46	160	2,510	19.4%	-0.67	0.0094	-0.249
8.97	9.05	3,938	11.6K	19.3%	0.34	0.0089	-0.235	740	27.82	28.09	271	10.7K	19.3%	-0.68	0.0093	-0.245
8.58	8.69	1,328	1,769	19.2%	0.33	0.0088	-0.232	741	28.45	28.72	20	1,992	19.2%	-0.69	0.0093	-0.242
8.21	8.32	703	1,639	19.1%	0.32	0.0088	-0.228	742	29.10	29.37	570	1,404	19.2%	-0.70	0.0093	-0.238
7.85	7.95	1,296	1,975	19.1%	0.31	0.0087	-0.224	743	29.31	30.17	8	2,509	18.9%	-0.71	0.0092	-0.235
7.50	7.61	520	1,318	19.0%	0.30	0.0086	-0.220	744	30.19	30.84	132	2,854	18.8%	-0.72	0.0092	-0.231
7.17	7.26	3,091	12.0K	18.9%	0.29	0.0085	-0.216	745	30.90	31.42	174	8,997	18.8%	-0.73	0.0091	-0.227
6.85	6.94	1,521	2,216	18.8%	0.29	0.0084	-0.212	746	31.33	33.86		2,039	20.0%	-0.74	0.0090	-0.223
6.53	6.63	625	1,577	18.7%	0.28	0.0083	-0.208	747	30.74	34.57	421	1,078	18.8%	-0.74	0.0089	-0.219
6.23	6.33	752	2,459	18.7%	0.27	0.0082	-0.204	748	31.46	35.28	25	1,224	18.7%	-0.75	0.0088	-0.215
5.94	6.03	1,139	3,469	18.6%	0.26	0.0081	-0.200	749	32.24	36.01	3	727	18.7%	-0.76	0.0088	-0.211
5.66	5.73	12.6K	26.1K	18.5%	0.25	0.0080	-0.195	750	33.03	36.75	94	12.7K	18.6%	-0.77	0.0087	-0.207
5.38	5.47	956	1,440	18.5%	0.24	0.0079	-0.191	751	33.68	37.48	179	1,090	18.5%	-0.78	0.0086	-0.203
5.12	5.21	2,157	1,605	18.4%	0.23	0.0078	-0.186	752	34.58	38.26	13	346	18.6%	-0.79	0.0084	-0.198
4.87	4.96	2,402	2,266	18.3%	0.23	0.0077	-0.182	753	35.36	39.03	117	355	18.5%	-0.80	0.0083	-0.194
4.63	4.72	651	2,773	18.3%	0.22	0.0075	-0.178	754	36.10	39.81	10	1,571	18.4%	-0.81	0.0082	-0.190
4.40	4.47	2,437	12.4K	18.2%	0.21	0.0074	-0.173	755	36.88	40.60	52	1,559	18.3%	-0.82	0.0081	-0.186
4.17	4.26	750	1,789	18.1%	0.20	0.0072	-0.169	756	37.72	41.41	2	467	18.3%	-0.83	0.0080	-0.182
3.96	4.04	649	2,346	18.1%	0.19	0.0071	-0.164	757	38.48	42.22	12	302	18.2%	-0.84	0.0079	-0.178
3.76	3.84	649	2,794	18.0%	0.19	0.0070	-0.160	758	39.39	43.04	180	688	18.2%	-0.84	0.0078	-0.173
3.56	3.64	389	2,645	18.0%	0.18	0.0068	-0.156	759	40.20	43.88	8	251	18.2%	-0.85	0.0076	-0.169
3.38	3.44	39.9K	43.4K	17.9%	0.17	0.0066	-0.151	760	41.07	44.72	76	4,959	18.1%	-0.86	0.0075	-0.165
3.20	3.27	1,057	2,345	17.9%	0.17	0.0065	-0.147	761	41.86	45.57	15	124	18.0%	-0.87	0.0074	-0.161
3.03	3.10	843	1,254	17.9%	0.16	0.0063	-0.142	762	42.75	46.43	21	633	18.0%	-0.88	0.0072	-0.157
2.86	2.94	465	1,703	17.8%	0.15	0.0062	-0.138	763	43.61	47.30	12	121	18.0%	-0.88	0.0071	-0.153
2.71	2.79	318	2,276	17.8%	0.15	0.0060	-0.134	764	45.59	48.18		79	19.7%	-0.89	0.0069	-0.150
2.56	2.63	1,231	18.9K	17.7%	0.14	0.0059	-0.130	765	45.42	49.06	29	548	17.9%	-0.90	0.0068	-0.146
2.42	2.49	520	2,959	17.7%	0.13	0.0057	-0.126	766	46.41	49.96	1	100	18.0%	-0.90	0.0066	-0.142
2.29	2.36	310	3,199	17.7%	0.13	0.0055	-0.121	767	47.20	50.86	363	54	17.8%	-0.91	0.0065	-0.137
2.16	2.23	362	2,109	17.6%	0.12	0.0054	-0.117	768	48.24	51.77	2	19	18.0%	-0.92	0.0063	-0.133
2.04	2.11	247	1,443	17.6%	0.12	0.0052	-0.114	769	49.04	52.69	13	14	17.8%	-0.92	0.0061	-0.129
1.93	1.99	6,524	38.6K	17.6%	0.11	0.0051	-0.110	770	49.97	53.61	146	2,024	17.8%	-0.93	0.0060	-0.126
1.82	1.89	801	1,986	17.6%	0.11	0.0049	-0.106	771	50.91	54.54	9	190	17.8%	-0.94	0.0060	-0.124
1.72	1.78	307	1,315	17.5%	0.10	0.0048	-0.102	772	51.81	55.48		12	17.7%	-0.94	0.0059	-0.121
1.62	1.69	132	3,829	17.5%	0.10	0.0046	-0.099	773	52.88	56.42		12	18.0%	-0.95	0.0058	-0.116
1.53	1.59	193	2,422	17.5%	0.09	0.0044	-0.095	774	53.88	57.37		25	18.1%	-0.95	0.0057	-0.112
1.45	1.50	2,652	50.7K	17.5%	0.09	0.0043	-0.092	775	54.68	58.33		305	17.9%	-0.96	0.0056	-0.106
1.36	1.42	837	2,914	17.5%	0.08	0.0042	-0.088	776	55.72	59.29		20	18.0%	-0.96	0.0053	-0.097
1.28	1.34	130	3,263	17.4%	0.08	0.0040	-0.085	777	56.69	60.25		9	18.0%	-0.97	0.0049	-0.096
1.21	1.26	191	3,308	17.4%	0.08	0.0039	-0.082	778	57.66	61.22			18.0%	-0.97	0.0044	-0.095
1.14	1.20	209	2,729	17.4%	0.07	0.0037	-0.079	779	58.74	62.20			18.4%	-0.98	0.0040	-0.093
1.07	1.13	472	20.3K	17.4%	0.07	0.0036	-0.076	780	59.56	63.19		12	17.8%	-0.98	0.0037	-0.091
1.01	1.07	568	2,519	17.4%	0.07	0.0035	-0.073	781	60.60	64.19	1		18.3%	-0.99	0.0033	-0.089
0.9500	1.01	142	2,931	17.4%	0.06	0.0033	-0.070	782	61.56	65.19			18.3%	-0.99	0.0030	-0.086
0.9000	0.9500	73	1,858	17.4%	0.06	0.0032	-0.067	783	62.60	66.19			18.7%	-0.99	0.0026	-0.078
0.8500	0.9000	64	884	17.4%	0.06	0.0031	-0.065	784	63.60	67.19			18.9%	-0.99	0.0021	-0.078
0.8000	0.8500	225	12.5K	17.4%	0.05	0.0030	-0.062	785	64.55	68.19	2	9	19.5%	-0.99	0.0017	-0.078
0.7500	0.8000	341	1,009	17.4%	0.05	0.0028	-0.060	786	65.60	69.19			19.4%	-1.00	0.0013	-0.078
0.7100	0.7600	256	2,609	17.4%	0.05	0.0027	-0.057	787	66.60	70.19			19.6%	-1.00	0.0009	-0.078
0.6700	0.7100	78	1,505	17.4%	0.05	0.0026	-0.055	788	67.51	71.19			19.5%	-1.00	0.0006	-0.078
0.6300	0.6800	177	2,355	17.4%	0.04	0.0025	-0.053	789	68.53	72.19			19.7%	-1.00	0.0003	-0.078
0.5900	0.6400	1,957	10.4K	17.4%	0.04	0.0024	-0.051	790	69.53	73.19		6	20.3%	-1.00	0.0001	-0.078
0.5600	0.6100	72	1,586	17.5%	0.04	0.0023	-0.049	791	70.52	74.19			20.1%	-1.00	0.0000	-0.078
0.5300	0.5700	24	5,007	17.5%	0.04	0.0022	-0.047	792	71.51	75.19			20.2%	-1.00	0.0000	-0.078
0.5000	0.5400	300	512	17.5%	0.04	0.0022	-0.045	793	72.55	76.19			20.6%	-1.00	0.0000	-0.078
0.4700	0.5100	88	626	17.5%	0.03	0.0021	-0.043	794	73.55	77.19			20.7%	-1.00	0.0000	-0.078
0.4400	0.4800	1,073	9,135	17.5%	0.03	0.0020	-0.041	795	74.52	78.19	1	1	21.0%	-1.00	0.0000	-0.078
0.4200	0.4600		1,367	17.5%	0.03	0.0019	-0.040	796	75.55	79.20			21.3%	-1.00	0.0000	-0.078
0.3900	0.4300	19	806	17.5%	0.03	0.0018	-0.038	797	76.64	80.19			21.9%	-1.00	0.0000	-0.078
0.3700	0.4100	32	1,169	17.5%	0.03	0.0017	-0.037	798	77.51	81.20			21.7%	-1.00	0.0000	-0.078
0.3500	0.3900	64	1,181	17.6%	0.03	0.0017	-0.035	799	78.54	82.20			21.9%	-1.00	0.0000	-0.078
0.3300	0.3700	1,615	15.3K	17.6%	0.03	0.0016	-0.034	800	79.56	83.19	53	10	22.0%	-1.00	0.0000	-0.078
0.2500	0.2800	307	4,399	17.7%	0.02	0.0013	-0.027	805	84.48	88.20			23.4%	-1.00	0.0000	-0.078
0.1800	0.2200	1,580	7,911	17.8%	0.02	0.0010	-0.022	810	89.47	93.19	2		24.4%	-1.00	0.0000	-0.078
0.1300	0.1700	211	1,521	18.0%	0.01	0.0008	-0.018	815	94.52	98.19	6	70	25.4%	-1.00	0.0000	-0.078
0.1000	0.1300	180	5,197	18.1%	0.01	0.0007	-0.015	820	99.47	103.19	4		26.0%	-1.00	0.0000	-0.078
0.0700	0.1100	348	4,950	18.3%	0.01	0.0006	-0.013	825	104.49	108.19			27.7%	-1.00	0.0000	-0.078
0.0500	0.0800	10	2,565	18.4%	0.01	0.0004	-0.010	830	109.53	113.19			27.9%	-1.00	0.0000	-0.078
0.0400	0.0700	3	6,102	18.7%	0.01	0.0004	-0.009	835	114.54	118.19			28.7%	-1.00	0.0000	-0.078
0.0300	0.0600	22	5,867	19.0%	0.00	0.0003	-0.007	840	119.64	123.19			30.3%	-1.00	0.0000	-0.078
0.0100	0.0600		1,666	19.2%	0.00	0.0003	-0.006	845	124.54	128.19			30.6%	-1.00	0.0000	-0.078
0.0100	0.0500	6	3,031	19.6%	0.00	0.0002	-0.006	850	129.47	133.19	12	7	31.9%	-1.00	0.0000	-0.078
0.0100	0.0500		475	20.2%	0.00	0.0002	-0.005	855	134.46	138.19			32.3%	-1.00	0.0000	-0.078
0.0200	0.0500	2	2,230	21.1%	0.00	0.0002	-0.004	860	139.54	143.19			33.2%	-1.00	0.0000	-0.078
0.0100	0.0400		636	21.1%	0.00	0.0001	-0.004	865	144.49	148.19			34.9%	-1.00	0.0000	-0.078
0.0100	0.0400	3	984	21.7%	0.00	0.0001	-0.004	870	149.47	153.19			35.6%	-1.00	0.0000	-0.078
0.0100	0.0400		371	22.3%	0.00	0.0001	-0.003	875	154.46	158.19			35.9%	-1.00	0.0000	-0.078
0.0100	0.0400		2,332	22.9%	0.00	0.0001	-0.003	880	159.69	163.19			37.9%	-1.00	0.0000	-0.078
0	0.0400		287	23.0%	0.00	0.0001	-0.003	885	164.46	168.19			39.0%	-1.00	0.0000	-0.078
0.0100	0.0300	1	1,169	23.6%	0.00	0.0001	-0.003	890	169.55	173.19			38.4%	-1.00	0.0000	-0.078
0	0.0300		154	23.6%	0.00	0.0001	-0.002	895	174.51	178.19			39.9%	-1.00	0.0000	-0.078
0	0.0300		2,517	24.2%	0.00	0.0001	-0.002	900	179.55	183.19			40.0%	-1.00	0.0000	-0.078
0	0.0300		1,105	24.7%	0.00	0.0000	-0.002	905	184.47	188.19			40.9%	-1.00	0.0000	-0.078
0	0.0300		851	25.3%	0.00	0.0000	-0.002	910	189.55	193.19			42.4%	-1.00	0.0000	-0.078
0	0.0300		222	25.8%	0.00	0.0000	-0.002	915	194.49	198.19			42.6%	-1.00	0.0000	-0.078
0	0.0300		1,270	26.3%	0.00	0.0000	-0.002	920	199.47	203.19			43.4%	-1.00	0.0000	-0.078
0	0.0300		58	26.9%	0.00	0.0000	-0.002	925	204.48	208.19			44.0%	-1.00	0.0000	-0.078
0	0.0300		147	27.4%	0.00	0.0000	-0.001	930	209.52	213.19			44.8%	-1.00	0.0000	-0.078
0	0.0300		132	27.9%	0.00	0.0000	-0.001	935	214.47	218.19			46.3%	-1.00	0.0000	-0.078
0	0.0300		1,356	28.5%	0.00	0.0000	-0.001	940	219.47	223.19			46.5%	-1.00	0.0000	-0.078
0	0.0300		78	29.0%	0.00	0.0000	-0.001	945	224.48	228.19			47.2%	-1.00	0.0000	-0.078
0	0.0200	1	5,147	28.6%	0.00	0.0000	-0.001	950	229.53	233.19			48.9%	-1.00	0.0000	-0.078
0	0.0300		704	30.0%	0.00	0.0000	-0.001	955	234.55	238.19			48.6%	-1.00	0.0000	-0.078
0	0.0300		1,141	30.5%	0.00	0.0000	-0.001	960	239.55	243.19			49.5%	-1.00	0.0000	-0.078
0	0.0300		422	31.0%	0.00	0.0000	-0.001	965	244.55	248.19			50.2%	-1.00	0.0000	-0.078
0	0.0300		884	31.5%	0.00	0.0000	-0.001	970	249.48	253.19			51.5%	-1.00	0.0000	-0.078
0	0.0300		565	32.0%	0.00	0.0000	-0.001	975	254.47	258.19			51.7%	-1.00	0.0000	-0.078
0	0.0300		603	32.5%	0.00	0.0000	-0.001	980	259.56	263.19			53.2%	-1.00	0.0000	-0.078
0	0.0300		709	33.0%	0.00	0.0000	-0.001	985	264.55	268.19			53.9%	-1.00	0.0000	-0.078
0	0.0300		375	33.5%	0.00	0.0000	-0.001	990	269.70	273.19			55.4%	-1.00	0.0000	-0.078
0	0.0200		793	33.0%	0.00	0.0000	-0.001	995	274.59	278.19			55.0%	-1.00	0.0000	-0.078
0	0.0300		16.5K	34.5%	0.00	0.0000	-0.001	1,000	279.60	283.19			56.0%	-1.00	0.0000	-0.078
0	0.0300		7	34.9%	0.00	0.0000	-0.000	1,005	284.39	288.19				-1.00	0.0000	-0.078
0	0.0300		2	35.4%	0.00	0.0000	-0.000	1,010	289.39	293.19				-1.00	0.0000	-0.078
0	0.0300		1	35.9%	0.00	0.0000	-0.000	1,015	294.39	298.19				-1.00	0.0000	-0.078
0	0.0200		12	35.3%	0.00	0.0000	-0.000	1,020	299.39	303.19				-1.00	0.0000	-0.078
0	0.0200		1	35.8%	0.00	0.0000	-0.000	1,025	304.39	308.19				-1.00	0.0000	-0.078
0	0.0200		4	36.2%	0.00	0.0000	-0.000	1,030	309.39	313.19				-1.00	0.0000	-0.078
0	0.0200		1	36.7%	0.00	0.0000	-0.000	1,035	314.39	318.19				-1.00	0.0000	-0.078
0	0.0300		33	38.2%	0.00	0.0000	-0.000	1,040	319.39	323.19				-1.00	0.0000	-0.078
0	0.0200		45	37.6%	0.00	0.0000	-0.000	1,045	324.39	328.19				-1.00	0.0000	-0.078
0	0.0200		5	38.0%	0.00	0.0000	-0.000	1,050	329.39	333.19				-1.00	0.0000	-0.078
0	0.0200		6	38.5%	0.00	0.0000	-0.000	1,055	334.39	338.19				-1.00	0.0000	-0.078
0	0.0200		9	38.9%	0.00	0.0000	-0.000	1,060	339.39	343.19				-1.00	0.0000	-0.078
0	0.0200		2	39.3%	0.00	0.0000	-0.000	1,065	344.39	348.19				-1.00	0.0000	-0.078
0	0.0200		285	39.8%	0.00	0.0000	-0.000	1,070	349.39	353.19				-1.00	0.0000	-0.078
0	0.0200		13	40.2%	0.00	0.0000	-0.000	1,075	354.39	358.19				-1.00	0.0000	-0.078

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

QQQ سلسلة الخيارات Invesco QQQ Trust, Series 1

ابتسامة التقلب — Nov 20, 2026

السلع الاستهلاكية الدورية

ETF

التكنولوجيا

الخدمات المالية

الصناعات

السلع الاستهلاكية الدفاعية