REGN سلسلة الخيارات Regeneron Pharmaceuticals, Inc.
Cboe delayed options data · اعتباراً من 18:38 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 ±4.5% (807.14–882.94) · التقلب الضمني عند السعر الحالي 27.7% · P/C open interest 0.77
| 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 | |
| 411.90 | 420.90 | 9 | 148.4% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 6.80 | 28 | 187.4% | -0.00 | 0.0000 | -0.012 | ||
| 406.90 | 415.90 | 145.8% | 1.00 | 0.0000 | 0.000 | 435 | 0 | 6.80 | 184.5% | -0.00 | 0.0000 | -0.013 | ||||
| 401.90 | 410.90 | 7 | 143.2% | 1.00 | 0.0000 | 0.000 | 440 | 0 | 0.8000 | 40 | 132.6% | -0.00 | 0.0000 | -0.013 | ||
| 396.90 | 405.90 | 140.7% | 1.00 | 0.0000 | 0.000 | 445 | 0 | 6.80 | 179.0% | -0.00 | 0.0000 | -0.014 | ||||
| 391.90 | 400.90 | 14 | 138.2% | 1.00 | 0.0000 | 0.000 | 450 | 0 | 6.80 | 222 | 176.2% | -0.00 | 0.0000 | -0.015 | ||
| 386.90 | 395.90 | 135.8% | 1.00 | 0.0000 | 0.000 | 455 | 0 | 6.80 | 173.5% | -0.00 | 0.0000 | -0.015 | ||||
| 381.90 | 390.90 | 5 | 133.3% | 1.00 | 0.0000 | 0.000 | 460 | 0 | 6.80 | 12 | 170.8% | -0.00 | 0.0000 | -0.016 | ||
| 377.00 | 385.90 | 132.2% | 1.00 | 0.0000 | 0.000 | 465 | 0 | 6.80 | 168.2% | -0.00 | 0.0000 | -0.017 | ||||
| 372.00 | 380.90 | 8 | 129.8% | 1.00 | 0.0000 | 0.000 | 470 | 0 | 6.80 | 13 | 165.6% | -0.00 | 0.0000 | -0.018 | ||
| 367.00 | 375.90 | 127.4% | 1.00 | 0.0000 | 0.000 | 475 | 0 | 6.80 | 163.0% | -0.00 | 0.0000 | -0.018 | ||||
| 362.00 | 369.30 | 5 | 1.00 | 0.0000 | 0.000 | 480 | 0 | 6.80 | 15 | 160.4% | -0.00 | 0.0000 | -0.019 | |||
| 357.00 | 366.00 | 123.9% | 1.00 | 0.0000 | 0.000 | 485 | 0 | 6.80 | 157.9% | -0.00 | 0.0000 | -0.020 | ||||
| 352.00 | 361.00 | 1 | 121.6% | 1.00 | 0.0000 | 0.000 | 490 | 0 | 4.90 | 8 | 146.3% | -0.00 | 0.0000 | -0.021 | ||
| 347.00 | 354.30 | 1.00 | 0.0000 | 0.000 | 495 | 0 | 6.80 | 152.8% | -0.00 | 0.0000 | -0.022 | |||||
| 342.00 | 351.00 | 14 | 117.1% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 6.80 | 19 | 150.4% | -0.00 | 0.0000 | -0.023 | ||
| 337.00 | 346.00 | 114.9% | 1.00 | 0.0000 | 0.000 | 505 | 0 | 6.80 | 147.9% | -0.00 | 0.0000 | -0.024 | ||||
| 332.00 | 341.00 | 112.7% | 1.00 | 0.0000 | 0.000 | 510 | 0 | 6.80 | 31 | 145.5% | -0.00 | 0.0000 | -0.025 | |||
| 327.10 | 336.00 | 111.6% | 1.00 | 0.0000 | 0.000 | 515 | 0 | 6.80 | 1 | 143.1% | -0.00 | 0.0000 | -0.026 | |||
| 322.10 | 331.00 | 2 | 109.4% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 6.80 | 8 | 140.7% | -0.00 | 0.0000 | -0.028 | ||
| 317.10 | 326.00 | 107.3% | 1.00 | 0.0000 | 0.000 | 525 | 0 | 6.80 | 2 | 138.3% | -0.00 | 0.0000 | -0.029 | |||
| 312.10 | 321.00 | 3 | 105.2% | 1.00 | 0.0000 | 0.000 | 530 | 0 | 6.80 | 26 | 136.0% | -0.00 | 0.0000 | -0.030 | ||
| 307.10 | 316.10 | 104.1% | 1.00 | 0.0000 | 0.000 | 535 | 0 | 6.80 | 2 | 133.6% | -0.00 | 0.0000 | -0.032 | |||
| 302.10 | 311.10 | 3 | 102.0% | 1.00 | 0.0001 | 0.000 | 540 | 0 | 6.80 | 11 | 131.3% | -0.00 | 0.0001 | -0.033 | ||
| 297.10 | 306.10 | 1 | 99.9% | 1.00 | 0.0001 | 0.000 | 545 | 0 | 6.80 | 2 | 129.0% | -0.00 | 0.0001 | -0.035 | ||
| 292.10 | 301.00 | 7 | 96.9% | 1.00 | 0.0001 | 0.000 | 550 | 0 | 5.50 | 162 | 121.7% | -0.00 | 0.0001 | -0.036 | ||
| 287.10 | 296.10 | 95.9% | 1.00 | 0.0001 | 0.000 | 555 | 0 | 6.80 | 1 | 124.5% | -0.00 | 0.0001 | -0.038 | |||
| 283.30 | 291.00 | 5 | 102.3% | 1.00 | 0.0001 | 0.000 | 560 | 0 | 6.80 | 38 | 122.3% | -0.00 | 0.0001 | -0.040 | ||
| 277.20 | 286.10 | 1 | 92.8% | 1.00 | 0.0001 | 0.000 | 565 | 0 | 6.80 | 120.0% | -0.00 | 0.0001 | -0.042 | |||
| 272.20 | 281.10 | 13 | 90.8% | 1.00 | 0.0001 | 0.000 | 570 | 0 | 6.80 | 13 | 117.8% | -0.00 | 0.0001 | -0.044 | ||
| 267.20 | 276.10 | 88.8% | 1.00 | 0.0001 | 0.000 | 575 | 0 | 6.80 | 36 | 115.7% | -0.00 | 0.0001 | -0.046 | |||
| 262.20 | 271.20 | 4 | 87.8% | 0.99 | 0.0001 | 0.000 | 580 | 0 | 6.80 | 21 | 113.5% | -0.00 | 0.0001 | -0.048 | ||
| 257.20 | 266.20 | 85.8% | 0.99 | 0.0001 | 0.000 | 585 | 0 | 6.80 | 4 | 111.3% | -0.00 | 0.0001 | -0.051 | |||
| 252.20 | 261.20 | 10 | 83.9% | 0.99 | 0.0001 | 0.000 | 590 | 0 | 6.80 | 111 | 109.2% | -0.01 | 0.0001 | -0.053 | ||
| 247.20 | 256.20 | 82.0% | 0.99 | 0.0001 | 0.000 | 595 | 0 | 6.80 | 4 | 107.0% | -0.01 | 0.0001 | -0.056 | |||
| 242.20 | 251.20 | 14 | 80.1% | 0.99 | 0.0001 | 0.000 | 600 | 0 | 6.80 | 126 | 104.9% | -0.01 | 0.0001 | -0.059 | ||
| 237.20 | 246.20 | 78.3% | 0.99 | 0.0001 | 0.000 | 605 | 0 | 6.80 | 12 | 102.8% | -0.01 | 0.0001 | -0.061 | |||
| 232.30 | 241.20 | 11 | 77.2% | 0.99 | 0.0002 | 0.000 | 610 | 0 | 6.80 | 48 | 100.7% | -0.01 | 0.0002 | -0.064 | ||
| 227.30 | 236.20 | 75.3% | 0.99 | 0.0002 | 0.000 | 615 | 0 | 6.80 | 98.7% | -0.01 | 0.0002 | -0.068 | ||||
| 222.30 | 231.30 | 20 | 74.2% | 0.99 | 0.0002 | 0.000 | 620 | 0 | 6.80 | 29 | 96.6% | -0.01 | 0.0002 | -0.071 | ||
| 217.30 | 226.30 | 1 | 72.4% | 0.99 | 0.0002 | 0.000 | 625 | 0 | 6.80 | 94.5% | -0.01 | 0.0002 | -0.075 | |||
| 212.30 | 221.30 | 34 | 70.6% | 0.99 | 0.0002 | 0.000 | 630 | 0 | 6.80 | 49 | 92.5% | -0.01 | 0.0002 | -0.078 | ||
| 207.30 | 216.30 | 12 | 68.8% | 0.99 | 0.0002 | 0.000 | 635 | 0 | 6.80 | 3 | 90.5% | -0.01 | 0.0002 | -0.082 | ||
| 202.30 | 211.30 | 14 | 67.0% | 0.99 | 0.0003 | 0.000 | 640 | 0 | 6.80 | 26 | 88.4% | -0.01 | 0.0003 | -0.087 | ||
| 197.30 | 206.30 | 65.3% | 0.99 | 0.0003 | 0.000 | 645 | 0 | 6.80 | 86.4% | -0.01 | 0.0003 | -0.091 | ||||
| 192.40 | 201.30 | 14 | 64.2% | 0.99 | 0.0003 | 0.000 | 650 | 0 | 6.80 | 209 | 84.4% | -0.01 | 0.0003 | -0.096 | ||
| 187.40 | 196.40 | 63.1% | 0.99 | 0.0003 | -0.006 | 655 | 0 | 6.80 | 82.4% | -0.01 | 0.0003 | -0.101 | ||||
| 182.40 | 191.40 | 28 | 61.3% | 0.99 | 0.0004 | -0.014 | 660 | 0 | 6.80 | 25 | 80.5% | -0.01 | 0.0004 | -0.106 | ||
| 177.40 | 186.40 | 59.6% | 0.98 | 0.0004 | -0.022 | 665 | 0 | 6.80 | 108 | 78.5% | -0.02 | 0.0004 | -0.112 | |||
| 172.40 | 181.40 | 63 | 57.9% | 0.98 | 0.0004 | -0.030 | 670 | 0 | 6.80 | 141 | 76.5% | -0.02 | 0.0004 | -0.118 | ||
| 167.50 | 176.40 | 22 | 56.8% | 0.98 | 0.0005 | -0.039 | 675 | 0 | 6.80 | 16 | 74.6% | -0.02 | 0.0005 | -0.124 | ||
| 162.50 | 171.50 | 23 | 55.6% | 0.98 | 0.0005 | -0.048 | 680 | 0 | 6.80 | 48 | 72.6% | -0.02 | 0.0005 | -0.130 | ||
| 157.50 | 166.50 | 10 | 53.9% | 0.98 | 0.0006 | -0.057 | 685 | 0 | 6.90 | 4 | 70.9% | -0.02 | 0.0006 | -0.137 | ||
| 152.50 | 161.50 | 31 | 52.2% | 0.98 | 0.0006 | -0.067 | 690 | 0 | 6.90 | 7 | 69.0% | -0.02 | 0.0006 | -0.145 | ||
| 147.60 | 156.50 | 1 | 51.0% | 0.98 | 0.0007 | -0.077 | 695 | 0 | 6.90 | 9 | 67.0% | -0.02 | 0.0007 | -0.153 | ||
| 142.60 | 151.60 | 509 | 49.8% | 0.97 | 0.0007 | -0.088 | 700 | 0 | 6.90 | 125 | 65.1% | -0.03 | 0.0007 | -0.161 | ||
| 137.60 | 146.60 | 1 | 48.1% | 0.97 | 0.0008 | -0.100 | 705 | 0 | 6.90 | 1 | 63.2% | -0.03 | 0.0008 | -0.170 | ||
| 132.70 | 141.70 | 22 | 47.4% | 0.97 | 0.0009 | -0.111 | 710 | 0 | 6.90 | 106 | 61.3% | -0.03 | 0.0009 | -0.179 | ||
| 127.70 | 136.70 | 5 | 45.7% | 0.97 | 0.0009 | -0.124 | 715 | 0 | 6.90 | 1 | 59.4% | -0.03 | 0.0009 | -0.189 | ||
| 122.80 | 131.80 | 166 | 44.8% | 0.96 | 0.0010 | -0.137 | 720 | 0 | 7.00 | 100 | 57.7% | -0.04 | 0.0010 | -0.200 | ||
| 117.90 | 126.80 | 5 | 43.5% | 0.96 | 0.0011 | -0.150 | 725 | 0 | 7.10 | 20 | 56.0% | -0.04 | 0.0011 | -0.211 | ||
| 112.90 | 121.90 | 36 | 42.2% | 0.96 | 0.0012 | -0.165 | 730 | 0 | 1.50 | 73 | 39.0% | -0.04 | 0.0012 | -0.223 | ||
| 108.00 | 117.00 | 1 | 41.2% | 0.95 | 0.0014 | -0.180 | 735 | 0 | 7.60 | 1 | 53.1% | -0.05 | 0.0014 | -0.235 | ||
| 104.40 | 111.70 | 1 | 85 | 42.6% | 0.95 | 0.0015 | -0.195 | 740 | 0 | 7.60 | 45 | 51.1% | -0.05 | 0.0015 | -0.249 | |
| 98.70 | 107.00 | 38 | 39.8% | 0.94 | 0.0016 | -0.212 | 745 | 0 | 7.60 | 5 | 49.2% | -0.06 | 0.0017 | -0.263 | ||
| 93.30 | 102.00 | 116 | 37.0% | 0.94 | 0.0018 | -0.229 | 750 | 0 | 7.70 | 74 | 47.4% | -0.06 | 0.0018 | -0.278 | ||
| 88.50 | 97.00 | 9 | 35.8% | 0.93 | 0.0020 | -0.247 | 755 | 0 | 7.80 | 58 | 45.7% | -0.07 | 0.0020 | -0.294 | ||
| 83.70 | 92.70 | 20 | 36.3% | 0.92 | 0.0022 | -0.266 | 760 | 0 | 7.90 | 89 | 43.9% | -0.08 | 0.0022 | -0.310 | ||
| 78.90 | 87.90 | 125 | 35.4% | 0.91 | 0.0024 | -0.286 | 765 | 0 | 8.00 | 35 | 42.1% | -0.09 | 0.0024 | -0.328 | ||
| 75.30 | 82.50 | 63 | 35.4% | 0.90 | 0.0027 | -0.307 | 770 | 0 | 8.10 | 15 | 40.2% | -0.10 | 0.0027 | -0.346 | ||
| 70.80 | 78.00 | 4 | 35.3% | 0.89 | 0.0030 | -0.329 | 775 | 0 | 8.20 | 14 | 38.4% | -0.11 | 0.0030 | -0.365 | ||
| 65.90 | 73.20 | 142 | 33.8% | 0.88 | 0.0033 | -0.351 | 780 | 0.6000 | 8.40 | 1 | 20 | 37.5% | -0.12 | 0.0033 | -0.386 | |
| 60.90 | 68.40 | 10 | 32.2% | 0.87 | 0.0036 | -0.374 | 785 | 2.50 | 8.60 | 4 | 38.1% | -0.13 | 0.0036 | -0.406 | ||
| 55.80 | 64.80 | 37 | 32.0% | 0.85 | 0.0040 | -0.398 | 790 | 0 | 8.80 | 21 | 33.2% | -0.15 | 0.0040 | -0.428 | ||
| 51.30 | 60.00 | 11 | 30.8% | 0.84 | 0.0044 | -0.422 | 795 | 0 | 9.10 | 41 | 31.5% | -0.16 | 0.0044 | -0.450 | ||
| 48.40 | 56.00 | 379 | 32.2% | 0.82 | 0.0048 | -0.447 | 800 | 1.50 | 9.50 | 10 | 31.5% | -0.18 | 0.0049 | -0.472 | ||
| 43.70 | 51.00 | 9 | 30.3% | 0.80 | 0.0053 | -0.471 | 805 | 1.95 | 8.40 | 4 | 28.6% | -0.20 | 0.0054 | -0.495 | ||
| 39.50 | 47.00 | 3 | 34 | 29.8% | 0.77 | 0.0058 | -0.495 | 810 | 3.10 | 6.70 | 18 | 25.8% | -0.23 | 0.0058 | -0.517 | |
| 35.70 | 43.00 | 17 | 29.4% | 0.75 | 0.0063 | -0.518 | 815 | 3.50 | 11.10 | 10 | 28.2% | -0.26 | 0.0064 | -0.537 | ||
| 31.90 | 39.10 | 2 | 109 | 28.9% | 0.72 | 0.0068 | -0.540 | 820 | 3.90 | 10.30 | 25 | 25.4% | -0.29 | 0.0069 | -0.557 | |
| 28.20 | 36.00 | 39 | 28.8% | 0.68 | 0.0073 | -0.559 | 825 | 5.40 | 11.00 | 31 | 24.7% | -0.32 | 0.0074 | -0.574 | ||
| 24.80 | 32.00 | 1 | 219 | 28.1% | 0.65 | 0.0078 | -0.575 | 830 | 9.00 | 12.70 | 17 | 26.2% | -0.36 | 0.0079 | -0.588 | |
| 23.70 | 26.90 | 4 | 28.0% | 0.61 | 0.0082 | -0.587 | 835 | 12.10 | 14.60 | 2 | 27.1% | -0.39 | 0.0083 | -0.598 | ||
| 20.80 | 24.00 | 1 | 46 | 27.8% | 0.57 | 0.0085 | -0.595 | 840 | 14.00 | 16.70 | 1 | 6 | 26.8% | -0.44 | 0.0086 | -0.604 |
| 16.50 | 23.80 | 2 | 58 | 28.3% | 0.52 | 0.0087 | -0.598 | 845 | 16.20 | 19.30 | 7 | 27.1% | -0.48 | 0.0088 | -0.604 | |
| 15.50 | 18.80 | 4 | 434 | 27.4% | 0.48 | 0.0088 | -0.595 | 850 | 18.60 | 21.70 | 2 | 74 | 26.3% | -0.52 | 0.0089 | -0.599 |
| 11.10 | 18.80 | 43 | 27.4% | 0.44 | 0.0087 | -0.586 | 855 | 18.10 | 25.40 | 3 | 24.7% | -0.57 | 0.0088 | -0.589 | ||
| 8.60 | 16.90 | 35 | 27.1% | 0.39 | 0.0085 | -0.573 | 860 | 21.00 | 29.40 | 25.2% | -0.61 | 0.0086 | -0.573 | |||
| 7.00 | 13.40 | 71 | 25.9% | 0.35 | 0.0082 | -0.555 | 865 | 24.60 | 32.40 | 1 | 25.3% | -0.65 | 0.0083 | -0.554 | ||
| 4.30 | 12.90 | 76 | 25.8% | 0.32 | 0.0078 | -0.534 | 870 | 27.00 | 36.10 | 24.5% | -0.69 | 0.0079 | -0.530 | |||
| 3.30 | 10.70 | 7 | 25.4% | 0.28 | 0.0073 | -0.511 | 875 | 32.00 | 39.00 | 1 | 25.0% | -0.73 | 0.0074 | -0.505 | ||
| 4.00 | 7.80 | 1 | 30 | 25.5% | 0.25 | 0.0068 | -0.486 | 880 | 35.50 | 43.00 | 1 | 24.7% | -0.76 | 0.0069 | -0.478 | |
| 1.00 | 9.40 | 2 | 26.2% | 0.22 | 0.0063 | -0.461 | 885 | 40.00 | 46.90 | 25.1% | -0.79 | 0.0064 | -0.450 | |||
| 1.85 | 8.80 | 23 | 28.4% | 0.20 | 0.0058 | -0.435 | 890 | 43.00 | 51.60 | 24.2% | -0.81 | 0.0059 | -0.422 | |||
| 0 | 4.90 | 4 | 23.4% | 0.18 | 0.0053 | -0.410 | 895 | 47.30 | 55.50 | 23.5% | -0.83 | 0.0054 | -0.395 | |||
| 1.30 | 8.30 | 2 | 52 | 30.9% | 0.16 | 0.0048 | -0.386 | 900 | 52.70 | 60.00 | 24.9% | -0.85 | 0.0049 | -0.368 | ||
| 0 | 8.60 | 1 | 31.5% | 0.14 | 0.0044 | -0.363 | 905 | 56.90 | 64.40 | 24.0% | -0.87 | 0.0045 | -0.342 | |||
| 0.1500 | 7.80 | 1 | 32.4% | 0.12 | 0.0040 | -0.341 | 910 | 60.90 | 69.80 | 24.1% | -0.88 | 0.0040 | -0.317 | |||
| 0 | 8.20 | 1 | 34.4% | 0.11 | 0.0036 | -0.321 | 915 | 65.60 | 74.60 | 24.0% | -0.90 | 0.0037 | -0.293 | |||
| 0 | 7.70 | 14 | 35.3% | 0.10 | 0.0033 | -0.301 | 920 | 70.40 | 79.00 | -0.91 | 0.0033 | -0.270 | ||||
| 0 | 7.90 | 1 | 37.1% | 0.09 | 0.0030 | -0.283 | 925 | 75.30 | 84.10 | -0.92 | 0.0030 | -0.249 | ||||
| 0 | 7.80 | 38.6% | 0.08 | 0.0027 | -0.266 | 930 | 80.20 | 89.00 | -0.93 | 0.0027 | -0.228 | |||||
| 0 | 7.70 | 39.9% | 0.07 | 0.0025 | -0.251 | 935 | 85.10 | 94.00 | -0.93 | 0.0025 | -0.209 | |||||
| 0 | 7.70 | 8 | 41.4% | 0.07 | 0.0022 | -0.236 | 940 | 90.10 | 99.00 | -0.94 | 0.0024 | -0.191 | ||||
| 0 | 7.60 | 42.8% | 0.06 | 0.0020 | -0.222 | 945 | 95.10 | 103.80 | -0.95 | 0.0022 | -0.174 | |||||
| 0 | 7.60 | 1 | 44.2% | 0.06 | 0.0019 | -0.210 | 950 | 100.00 | 109.00 | -0.95 | 0.0020 | -0.157 | ||||
| 0 | 7.50 | 45.5% | 0.05 | 0.0017 | -0.198 | 955 | 105.00 | 114.00 | -0.96 | 0.0019 | -0.147 | |||||
| 0 | 7.50 | 2 | 46.9% | 0.05 | 0.0016 | -0.187 | 960 | 110.00 | 119.00 | -0.96 | 0.0018 | -0.138 | ||||
| 0 | 6.90 | 47.3% | 0.04 | 0.0014 | -0.177 | 965 | 115.00 | 124.00 | -0.97 | 0.0018 | -0.129 | |||||
| 0 | 6.90 | 48.6% | 0.04 | 0.0013 | -0.167 | 970 | 120.00 | 129.00 | -0.97 | 0.0017 | -0.120 | |||||
| 0 | 6.90 | 50.0% | 0.04 | 0.0012 | -0.158 | 975 | 125.00 | 134.00 | -0.98 | 0.0016 | -0.111 | |||||
| 0 | 6.90 | 51.3% | 0.03 | 0.0011 | -0.150 | 980 | 130.00 | 139.00 | -0.98 | 0.0014 | -0.115 | |||||
| 0 | 6.90 | 52.6% | 0.03 | 0.0010 | -0.142 | 985 | 135.00 | 144.00 | -0.98 | 0.0013 | -0.120 | |||||
| 0 | 6.80 | 53 | 56.3% | 0.02 | 0.0008 | -0.122 | 1,000 | 150.00 | 159.00 | -0.99 | 0.0010 | -0.130 | ||||
| 0 | 6.80 | 58.8% | 0.02 | 0.0007 | -0.111 | 1,010 | 160.00 | 169.00 | -0.99 | 0.0008 | -0.140 | |||||
| 0 | 6.80 | 37 | 61.2% | 0.02 | 0.0006 | -0.101 | 1,020 | 170.00 | 179.00 | -0.99 | 0.0006 | -0.163 | ||||
| 0 | 6.80 | 63.6% | 0.02 | 0.0005 | -0.092 | 1,030 | 180.00 | 189.00 | -1.00 | 0.0004 | -0.183 | |||||
| 0 | 3.50 | 9 | 57.7% | 0.01 | 0.0005 | -0.084 | 1,040 | 190.00 | 199.00 | -1.00 | 0.0003 | -0.196 | ||||
| 0 | 6.80 | 68.3% | 0.01 | 0.0004 | -0.077 | 1,050 | 200.00 | 209.00 | -1.00 | 0.0002 | -0.209 | |||||
| 0 | 6.80 | 17 | 70.6% | 0.01 | 0.0004 | -0.070 | 1,060 | 210.00 | 219.00 | -1.00 | 0.0001 | -0.225 | ||||
| 0 | 6.80 | 72.8% | 0.01 | 0.0003 | -0.065 | 1,070 | 220.00 | 229.00 | -1.00 | 0.0001 | -0.238 | |||||
| 0 | 6.80 | 24 | 75.0% | 0.01 | 0.0003 | -0.060 | 1,080 | 230.00 | 239.00 | -1.00 | 0.0000 | -0.248 | ||||
| 0 | 6.80 | 77.2% | 0.01 | 0.0002 | -0.055 | 1,090 | 240.00 | 249.00 | -1.00 | 0.0000 | -0.256 | |||||
| 0 | 6.80 | 6 | 79.3% | 0.01 | 0.0002 | -0.051 | 1,100 | 250.00 | 259.00 | -1.00 | 0.0000 | -0.263 | ||||
| 0 | 6.80 | 81.5% | 0.01 | 0.0002 | -0.048 | 1,110 | 260.00 | 269.00 | -1.00 | 0.0000 | -0.269 | |||||
| 0 | 6.80 | 2 | 83.5% | 0.01 | 0.0002 | -0.044 | 1,120 | 270.00 | 279.00 | -1.00 | 0.0000 | -0.274 | ||||
| 0 | 6.80 | 85.6% | 0.01 | 0.0002 | -0.041 | 1,130 | 280.00 | 289.00 | -1.00 | 0.0000 | -0.279 | |||||
| 0 | 6.80 | 3 | 87.6% | 0.00 | 0.0001 | -0.038 | 1,140 | 290.00 | 299.00 | -1.00 | 0.0000 | -0.282 | ||||
| 0 | 6.80 | 89.5% | 0.00 | 0.0001 | -0.036 | 1,150 | 300.00 | 309.00 | -1.00 | 0.0000 | -0.285 | |||||
| 0 | 6.80 | 3 | 91.5% | 0.00 | 0.0001 | -0.034 | 1,160 | 310.00 | 319.00 | -1.00 | 0.0000 | -0.287 | ||||
| 0 | 6.80 | 1 | 95.3% | 0.00 | 0.0001 | -0.030 | 1,180 | 330.00 | 339.00 | -1.00 | 0.0000 | -0.291 | ||||
| 0 | 6.80 | 4 | 99.1% | 0.00 | 0.0001 | -0.026 | 1,200 | 350.00 | 359.00 | -1.00 | 0.0000 | -0.294 | ||||
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