RUT سلسلة الخيارات Russell 2000 Index
Cboe delayed options data · اعتباراً من 09:38 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 ±1.3% (2,913.32–2,993.02) · التقلب الضمني عند السعر الحالي 13.5% · P/C open interest 4.63
| 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 | |
| 416.50 | 440.50 | 48.6% | 1.00 | 0.0000 | -0.051 | 2,530 | 0 | 0.1500 | 43.2% | -0.00 | 0.0000 | -0.051 | ||||
| 411.50 | 435.50 | 47.9% | 1.00 | 0.0000 | -0.053 | 2,535 | 0 | 0.1500 | 42.7% | -0.00 | 0.0000 | -0.053 | ||||
| 406.60 | 430.60 | 49.2% | 1.00 | 0.0000 | -0.055 | 2,540 | 0 | 0.1500 | 42.2% | -0.00 | 0.0000 | -0.055 | ||||
| 401.60 | 425.60 | 48.6% | 1.00 | 0.0000 | -0.056 | 2,545 | 0 | 0.2000 | 42.8% | -0.00 | 0.0000 | -0.056 | ||||
| 396.60 | 420.60 | 47.9% | 1.00 | 0.0000 | -0.058 | 2,550 | 0 | 0.2000 | 42.3% | -0.00 | 0.0000 | -0.058 | ||||
| 391.60 | 415.60 | 47.3% | 1.00 | 0.0000 | -0.060 | 2,555 | 0 | 0.2000 | 41.8% | -0.00 | 0.0000 | -0.060 | ||||
| 386.60 | 410.60 | 46.7% | 1.00 | 0.0000 | -0.062 | 2,560 | 0 | 0.2000 | 41.3% | -0.00 | 0.0000 | -0.062 | ||||
| 381.60 | 405.60 | 46.1% | 1.00 | 0.0000 | -0.064 | 2,565 | 0 | 0.2000 | 40.8% | -0.00 | 0.0000 | -0.064 | ||||
| 376.60 | 400.60 | 45.5% | 1.00 | 0.0000 | -0.066 | 2,570 | 0 | 0.2000 | 40.3% | -0.00 | 0.0000 | -0.066 | ||||
| 371.60 | 395.60 | 44.9% | 1.00 | 0.0000 | -0.069 | 2,575 | 0 | 0.2000 | 5 | 39.8% | -0.00 | 0.0000 | -0.069 | |||
| 366.60 | 390.60 | 44.3% | 1.00 | 0.0000 | -0.071 | 2,580 | 0 | 0.2000 | 39.3% | -0.00 | 0.0000 | -0.071 | ||||
| 361.60 | 385.60 | 43.7% | 1.00 | 0.0001 | -0.073 | 2,585 | 0 | 0.2000 | 3 | 38.8% | -0.00 | 0.0001 | -0.073 | |||
| 356.60 | 380.60 | 43.1% | 1.00 | 0.0001 | -0.075 | 2,590 | 0 | 0.2000 | 38.2% | -0.00 | 0.0001 | -0.075 | ||||
| 351.60 | 375.60 | 42.5% | 1.00 | 0.0001 | -0.078 | 2,595 | 0 | 0.2000 | 37.7% | -0.00 | 0.0001 | -0.078 | ||||
| 346.60 | 370.60 | 41.9% | 1.00 | 0.0001 | -0.080 | 2,600 | 0 | 0.2000 | 2 | 37.2% | -0.00 | 0.0001 | -0.080 | |||
| 341.60 | 365.60 | 41.3% | 1.00 | 0.0001 | -0.083 | 2,605 | 0 | 0.2500 | 37.5% | -0.00 | 0.0001 | -0.083 | ||||
| 336.60 | 360.60 | 40.7% | 1.00 | 0.0001 | -0.086 | 2,610 | 0 | 0.2500 | 37.0% | -0.00 | 0.0001 | -0.086 | ||||
| 331.70 | 355.70 | 41.4% | 1.00 | 0.0001 | -0.088 | 2,615 | 0.0500 | 0.2500 | 1 | 37.2% | -0.00 | 0.0001 | -0.088 | |||
| 326.70 | 350.70 | 40.8% | 1.00 | 0.0001 | -0.091 | 2,620 | 0.0500 | 0.2500 | 36.7% | -0.00 | 0.0001 | -0.091 | ||||
| 321.70 | 345.70 | 40.2% | 1.00 | 0.0001 | -0.094 | 2,625 | 0.0500 | 0.2500 | 36.1% | -0.00 | 0.0001 | -0.094 | ||||
| 316.70 | 340.70 | 39.6% | 1.00 | 0.0001 | -0.097 | 2,630 | 0.0500 | 0.2500 | 35.6% | -0.00 | 0.0001 | -0.097 | ||||
| 311.70 | 335.70 | 39.0% | 1.00 | 0.0001 | -0.100 | 2,635 | 0.0500 | 0.2500 | 35.1% | -0.00 | 0.0001 | -0.100 | ||||
| 306.70 | 330.70 | 38.4% | 1.00 | 0.0001 | -0.103 | 2,640 | 0.0500 | 0.2500 | 34.6% | -0.00 | 0.0001 | -0.103 | ||||
| 301.70 | 325.70 | 37.8% | 1.00 | 0.0001 | -0.107 | 2,645 | 0.0500 | 0.2500 | 34.1% | -0.00 | 0.0001 | -0.107 | ||||
| 296.70 | 320.70 | 37.2% | 1.00 | 0.0001 | -0.110 | 2,650 | 0.0500 | 0.3000 | 1 | 34.1% | -0.00 | 0.0001 | -0.110 | |||
| 291.70 | 315.70 | 36.6% | 0.99 | 0.0001 | -0.114 | 2,655 | 0.1000 | 0.3000 | 34.1% | -0.00 | 0.0001 | -0.114 | ||||
| 286.70 | 310.70 | 36.0% | 0.99 | 0.0001 | -0.117 | 2,660 | 0.1000 | 0.3000 | 33.5% | -0.01 | 0.0001 | -0.117 | ||||
| 281.70 | 305.70 | 35.4% | 0.99 | 0.0001 | -0.121 | 2,665 | 0.1000 | 0.3000 | 3 | 33.0% | -0.01 | 0.0001 | -0.121 | |||
| 276.80 | 300.80 | 35.9% | 0.99 | 0.0001 | -0.125 | 2,670 | 0.1000 | 0.3000 | 32.5% | -0.01 | 0.0001 | -0.125 | ||||
| 271.80 | 295.80 | 35.3% | 0.99 | 0.0001 | -0.129 | 2,675 | 0.1000 | 0.3000 | 11 | 31.9% | -0.01 | 0.0001 | -0.129 | |||
| 266.80 | 290.80 | 34.7% | 0.99 | 0.0001 | -0.133 | 2,680 | 0.1000 | 0.3500 | 31.8% | -0.01 | 0.0001 | -0.133 | ||||
| 261.80 | 285.80 | 34.1% | 0.99 | 0.0001 | -0.137 | 2,685 | 0.1000 | 0.3500 | 2 | 31.3% | -0.01 | 0.0001 | -0.137 | |||
| 256.80 | 280.80 | 33.5% | 0.99 | 0.0002 | -0.141 | 2,690 | 0.1500 | 0.3500 | 2 | 31.1% | -0.01 | 0.0002 | -0.141 | |||
| 251.80 | 275.80 | 32.9% | 0.99 | 0.0002 | -0.145 | 2,695 | 0.1500 | 0.3500 | 3 | 30.6% | -0.01 | 0.0002 | -0.145 | |||
| 246.80 | 270.80 | 32.3% | 0.99 | 0.0002 | -0.150 | 2,700 | 0.1500 | 0.3500 | 1 | 30.1% | -0.01 | 0.0002 | -0.150 | |||
| 241.80 | 265.80 | 31.7% | 0.99 | 0.0002 | -0.155 | 2,705 | 0.1500 | 0.3500 | 16 | 1 | 29.5% | -0.01 | 0.0002 | -0.155 | ||
| 236.80 | 260.80 | 31.1% | 0.99 | 0.0002 | -0.160 | 2,710 | 0.1500 | 0.4000 | 7 | 29.3% | -0.01 | 0.0002 | -0.160 | |||
| 231.90 | 255.90 | 31.4% | 0.99 | 0.0002 | -0.165 | 2,715 | 0.2000 | 0.4000 | 1 | 29.1% | -0.01 | 0.0002 | -0.165 | |||
| 226.90 | 250.90 | 30.7% | 0.99 | 0.0002 | -0.170 | 2,720 | 0.2000 | 0.4000 | 1 | 28.5% | -0.01 | 0.0002 | -0.170 | |||
| 221.90 | 245.90 | 30.1% | 0.99 | 0.0002 | -0.176 | 2,725 | 0.2000 | 0.4000 | 12 | 28.0% | -0.01 | 0.0002 | -0.176 | |||
| 216.90 | 240.90 | 29.5% | 0.99 | 0.0002 | -0.181 | 2,730 | 0.2000 | 0.4500 | 2 | 27.7% | -0.01 | 0.0002 | -0.181 | |||
| 211.90 | 235.90 | 28.9% | 0.99 | 0.0003 | -0.188 | 2,735 | 0.2500 | 0.4500 | 6 | 27.4% | -0.01 | 0.0003 | -0.188 | |||
| 206.90 | 230.90 | 28.3% | 0.99 | 0.0003 | -0.194 | 2,740 | 0.2500 | 0.4500 | 13 | 26.8% | -0.01 | 0.0003 | -0.194 | |||
| 202.00 | 226.00 | 28.4% | 0.99 | 0.0003 | -0.201 | 2,745 | 0.2500 | 0.5000 | 1 | 26.5% | -0.01 | 0.0003 | -0.201 | |||
| 200.20 | 222.90 | 37.0% | 0.99 | 0.0003 | -0.208 | 2,750 | 0.3000 | 0.5000 | 3 | 13 | 26.2% | -0.01 | 0.0003 | -0.208 | ||
| 196.00 | 212.00 | 27.2% | 0.99 | 0.0003 | -0.215 | 2,755 | 0.3000 | 0.5000 | 5 | 25.6% | -0.01 | 0.0003 | -0.215 | |||
| 191.00 | 207.00 | 26.6% | 0.99 | 0.0004 | -0.223 | 2,760 | 0.3000 | 0.5500 | 10 | 6 | 25.2% | -0.01 | 0.0004 | -0.223 | ||
| 186.00 | 202.00 | 25.9% | 0.99 | 0.0004 | -0.232 | 2,765 | 0.3500 | 0.5500 | 2 | 21 | 24.9% | -0.01 | 0.0004 | -0.231 | ||
| 181.10 | 197.10 | 25.9% | 0.99 | 0.0004 | -0.241 | 2,770 | 0.3500 | 0.6000 | 6 | 24.5% | -0.01 | 0.0004 | -0.240 | |||
| 176.10 | 192.10 | 25.3% | 0.98 | 0.0004 | -0.250 | 2,775 | 0.4000 | 0.6000 | 69 | 24.1% | -0.02 | 0.0004 | -0.250 | |||
| 171.10 | 187.10 | 24.7% | 0.98 | 0.0005 | -0.261 | 2,780 | 0.4000 | 0.6500 | 4 | 23.6% | -0.02 | 0.0005 | -0.261 | |||
| 166.20 | 182.20 | 5 | 24.6% | 0.98 | 0.0005 | -0.273 | 2,785 | 0.4500 | 0.6500 | 2 | 23.2% | -0.02 | 0.0005 | -0.272 | ||
| 161.20 | 177.20 | 23.9% | 0.98 | 0.0006 | -0.285 | 2,790 | 0.4500 | 0.7000 | 7 | 22.8% | -0.02 | 0.0006 | -0.285 | |||
| 156.20 | 172.20 | 4 | 23.3% | 0.98 | 0.0006 | -0.299 | 2,795 | 0.5000 | 0.7500 | 8 | 22.5% | -0.02 | 0.0006 | -0.299 | ||
| 151.30 | 167.30 | 25 | 23.1% | 0.98 | 0.0006 | -0.314 | 2,800 | 0.5500 | 0.8000 | 10 | 12 | 22.1% | -0.02 | 0.0006 | -0.314 | |
| 146.30 | 162.30 | 22.5% | 0.98 | 0.0007 | -0.331 | 2,805 | 0.6000 | 0.8500 | 11 | 29 | 21.7% | -0.02 | 0.0007 | -0.331 | ||
| 141.40 | 157.40 | 22.2% | 0.97 | 0.0008 | -0.349 | 2,810 | 0.6500 | 0.9000 | 168 | 21.4% | -0.03 | 0.0008 | -0.349 | |||
| 136.40 | 152.40 | 6 | 21.6% | 0.97 | 0.0008 | -0.369 | 2,815 | 0.7000 | 0.9500 | 1 | 70 | 21.0% | -0.03 | 0.0008 | -0.369 | |
| 131.50 | 147.50 | 21.3% | 0.97 | 0.0009 | -0.392 | 2,820 | 0.7500 | 1.00 | 31 | 97 | 20.5% | -0.03 | 0.0009 | -0.392 | ||
| 126.60 | 142.60 | 5 | 21.0% | 0.97 | 0.0010 | -0.417 | 2,825 | 0.8000 | 1.10 | 22 | 70 | 20.2% | -0.03 | 0.0010 | -0.417 | |
| 121.70 | 137.70 | 1 | 20.6% | 0.96 | 0.0011 | -0.445 | 2,830 | 0.9000 | 1.20 | 18 | 55 | 19.9% | -0.04 | 0.0011 | -0.445 | |
| 116.80 | 132.80 | 5 | 20.2% | 0.96 | 0.0012 | -0.475 | 2,835 | 0.9500 | 1.25 | 9 | 9 | 19.4% | -0.04 | 0.0012 | -0.476 | |
| 111.90 | 127.90 | 19.8% | 0.96 | 0.0013 | -0.509 | 2,840 | 1.05 | 1.40 | 3 | 27 | 19.1% | -0.04 | 0.0013 | -0.510 | ||
| 107.00 | 123.00 | 19.4% | 0.95 | 0.0014 | -0.547 | 2,845 | 1.20 | 1.50 | 31 | 159 | 18.8% | -0.05 | 0.0014 | -0.547 | ||
| 102.10 | 118.10 | 9 | 18.9% | 0.95 | 0.0016 | -0.589 | 2,850 | 1.30 | 1.65 | 6 | 152 | 18.5% | -0.05 | 0.0016 | -0.589 | |
| 100.10 | 113.80 | 21.8% | 0.94 | 0.0017 | -0.634 | 2,855 | 1.50 | 1.85 | 6 | 81 | 18.3% | -0.06 | 0.0017 | -0.634 | ||
| 95.50 | 105.50 | 18.4% | 0.93 | 0.0019 | -0.684 | 2,860 | 1.65 | 2.05 | 22 | 130 | 17.9% | -0.07 | 0.0019 | -0.684 | ||
| 90.70 | 100.70 | 18.0% | 0.93 | 0.0021 | -0.738 | 2,865 | 1.90 | 2.25 | 48 | 17.7% | -0.07 | 0.0021 | -0.738 | |||
| 86.00 | 96.00 | 17.8% | 0.92 | 0.0023 | -0.797 | 2,870 | 2.15 | 2.50 | 14 | 116 | 17.4% | -0.08 | 0.0023 | -0.797 | ||
| 81.30 | 91.30 | 1 | 10 | 17.5% | 0.91 | 0.0026 | -0.860 | 2,875 | 2.45 | 2.80 | 17 | 75 | 17.2% | -0.09 | 0.0026 | -0.860 |
| 76.60 | 86.60 | 7 | 17.2% | 0.90 | 0.0028 | -0.927 | 2,880 | 2.75 | 3.20 | 35 | 83 | 16.9% | -0.10 | 0.0028 | -0.927 | |
| 72.00 | 82.00 | 6 | 17.0% | 0.89 | 0.0031 | -0.999 | 2,885 | 3.10 | 3.60 | 8 | 72 | 16.7% | -0.11 | 0.0031 | -0.999 | |
| 67.40 | 77.40 | 16.6% | 0.87 | 0.0034 | -1.074 | 2,890 | 3.50 | 4.00 | 39 | 186 | 16.4% | -0.13 | 0.0034 | -1.074 | ||
| 62.90 | 72.90 | 16.4% | 0.86 | 0.0037 | -1.153 | 2,895 | 4.00 | 4.50 | 28 | 63 | 16.2% | -0.14 | 0.0037 | -1.153 | ||
| 58.50 | 68.50 | 10 | 16.2% | 0.84 | 0.0041 | -1.233 | 2,900 | 4.60 | 5.10 | 50 | 357 | 16.0% | -0.16 | 0.0041 | -1.233 | |
| 54.20 | 64.20 | 16.0% | 0.82 | 0.0044 | -1.315 | 2,905 | 5.20 | 5.80 | 26 | 62 | 15.8% | -0.18 | 0.0044 | -1.315 | ||
| 49.90 | 59.90 | 15.7% | 0.80 | 0.0048 | -1.396 | 2,910 | 6.00 | 6.50 | 20 | 118 | 15.6% | -0.20 | 0.0048 | -1.396 | ||
| 49.30 | 51.90 | 15.4% | 0.78 | 0.0052 | -1.476 | 2,915 | 6.80 | 7.30 | 40 | 131 | 15.3% | -0.22 | 0.0052 | -1.476 | ||
| 45.30 | 47.70 | 2 | 2 | 15.1% | 0.76 | 0.0056 | -1.553 | 2,920 | 7.70 | 8.20 | 39 | 144 | 15.1% | -0.24 | 0.0056 | -1.553 |
| 41.40 | 43.70 | 10 | 12 | 14.9% | 0.73 | 0.0060 | -1.624 | 2,925 | 8.70 | 9.30 | 32 | 288 | 14.9% | -0.27 | 0.0060 | -1.624 |
| 37.70 | 39.80 | 3 | 7 | 14.7% | 0.70 | 0.0064 | -1.688 | 2,930 | 9.80 | 10.40 | 8 | 86 | 14.6% | -0.30 | 0.0064 | -1.688 |
| 34.10 | 35.90 | 1 | 2 | 14.5% | 0.67 | 0.0068 | -1.743 | 2,935 | 11.10 | 11.70 | 8 | 37 | 14.4% | -0.33 | 0.0068 | -1.743 |
| 30.70 | 32.10 | 5 | 14.2% | 0.64 | 0.0071 | -1.786 | 2,940 | 12.50 | 13.20 | 17 | 241 | 14.2% | -0.36 | 0.0071 | -1.786 | |
| 27.50 | 28.60 | 14.0% | 0.61 | 0.0074 | -1.815 | 2,945 | 14.10 | 14.80 | 12 | 42 | 13.9% | -0.39 | 0.0074 | -1.815 | ||
| 24.30 | 25.20 | 2 | 8 | 13.7% | 0.57 | 0.0077 | -1.828 | 2,950 | 15.80 | 16.50 | 82 | 72 | 13.7% | -0.43 | 0.0077 | -1.828 |
| 21.30 | 22.10 | 3 | 4 | 13.5% | 0.53 | 0.0080 | -1.823 | 2,955 | 17.80 | 18.50 | 3 | 18 | 13.5% | -0.47 | 0.0080 | -1.823 |
| 18.50 | 19.20 | 10 | 7 | 13.3% | 0.49 | 0.0081 | -1.800 | 2,960 | 19.90 | 20.80 | 21 | 61 | 13.2% | -0.51 | 0.0081 | -1.800 |
| 15.90 | 16.60 | 24 | 5 | 13.1% | 0.45 | 0.0082 | -1.758 | 2,965 | 22.20 | 23.20 | 22 | 269 | 13.1% | -0.55 | 0.0082 | -1.758 |
| 13.50 | 14.20 | 12 | 12 | 12.9% | 0.41 | 0.0081 | -1.696 | 2,970 | 24.70 | 25.70 | 10 | 62 | 12.8% | -0.59 | 0.0081 | -1.696 |
| 11.30 | 12.00 | 3 | 44 | 12.7% | 0.37 | 0.0080 | -1.616 | 2,975 | 27.40 | 28.70 | 1 | 65 | 12.6% | -0.63 | 0.0080 | -1.616 |
| 9.40 | 10.00 | 3 | 19 | 12.5% | 0.33 | 0.0077 | -1.519 | 2,980 | 30.20 | 32.00 | 6 | 7 | 12.4% | -0.67 | 0.0077 | -1.519 |
| 7.70 | 8.30 | 5 | 2 | 12.3% | 0.29 | 0.0074 | -1.407 | 2,985 | 33.30 | 35.50 | 2 | 4 | 12.3% | -0.71 | 0.0074 | -1.407 |
| 6.30 | 6.80 | 12 | 16 | 12.2% | 0.25 | 0.0070 | -1.285 | 2,990 | 36.80 | 39.10 | 1 | 4 | 12.2% | -0.75 | 0.0070 | -1.285 |
| 5.00 | 5.60 | 1 | 19 | 12.1% | 0.21 | 0.0064 | -1.156 | 2,995 | 40.40 | 43.00 | 4 | 40 | 12.0% | -0.79 | 0.0064 | -1.156 |
| 4.00 | 4.50 | 11 | 57 | 12.0% | 0.18 | 0.0059 | -1.024 | 3,000 | 40.60 | 50.60 | 75 | 11.9% | -0.82 | 0.0059 | -1.024 | |
| 3.10 | 3.60 | 41 | 21 | 11.9% | 0.15 | 0.0053 | -0.894 | 3,005 | 44.80 | 54.80 | 1 | 20 | 11.9% | -0.85 | 0.0053 | -0.894 |
| 2.45 | 2.90 | 14 | 57 | 11.9% | 0.12 | 0.0047 | -0.770 | 3,010 | 49.00 | 59.00 | 6 | 11.7% | -0.88 | 0.0047 | -0.770 | |
| 1.90 | 2.30 | 5 | 26 | 11.8% | 0.10 | 0.0041 | -0.654 | 3,015 | 53.50 | 63.50 | 1 | 11.8% | -0.90 | 0.0041 | -0.654 | |
| 1.45 | 1.85 | 12 | 43 | 11.8% | 0.08 | 0.0035 | -0.550 | 3,020 | 58.00 | 68.00 | 6 | 11.7% | -0.92 | 0.0035 | -0.550 | |
| 1.10 | 1.45 | 9 | 11.8% | 0.07 | 0.0030 | -0.459 | 3,025 | 62.70 | 72.70 | 7 | 11.8% | -0.93 | 0.0030 | -0.459 | ||
| 0.8500 | 1.20 | 1 | 10 | 11.9% | 0.05 | 0.0025 | -0.382 | 3,030 | 67.40 | 77.40 | 1 | 27 | 11.8% | -0.95 | 0.0025 | -0.382 |
| 0.6500 | 0.9500 | 12 | 62 | 12.0% | 0.04 | 0.0021 | -0.318 | 3,035 | 72.20 | 82.20 | 11.8% | -0.96 | 0.0021 | -0.318 | ||
| 0.5000 | 0.7500 | 30 | 10 | 12.0% | 0.04 | 0.0018 | -0.265 | 3,040 | 77.00 | 87.00 | 28 | 11.8% | -0.96 | 0.0018 | -0.265 | |
| 0.3500 | 0.6500 | 1 | 15 | 12.2% | 0.03 | 0.0015 | -0.223 | 3,045 | 81.90 | 91.90 | 12.0% | -0.97 | 0.0015 | -0.224 | ||
| 0.3000 | 0.5500 | 1 | 30 | 12.4% | 0.02 | 0.0012 | -0.190 | 3,050 | 86.80 | 96.80 | 12.1% | -0.98 | 0.0012 | -0.191 | ||
| 0.2000 | 0.4500 | 14 | 12.4% | 0.02 | 0.0011 | -0.164 | 3,055 | 91.70 | 101.70 | 12.1% | -0.98 | 0.0011 | -0.165 | |||
| 0.1500 | 0.4000 | 2 | 55 | 12.7% | 0.02 | 0.0009 | -0.144 | 3,060 | 96.60 | 106.60 | 3 | 11.8% | -0.98 | 0.0009 | -0.144 | |
| 0.1500 | 0.3500 | 1 | 7 | 13.0% | 0.01 | 0.0008 | -0.128 | 3,065 | 100.10 | 114.90 | 16.5% | -0.98 | 0.0008 | -0.128 | ||
| 0.1000 | 0.3000 | 1 | 22 | 13.1% | 0.01 | 0.0007 | -0.114 | 3,070 | 103.60 | 119.60 | 12.9% | -0.99 | 0.0007 | -0.114 | ||
| 0.1000 | 0.3000 | 1 | 21 | 13.6% | 0.01 | 0.0006 | -0.103 | 3,075 | 108.50 | 124.50 | 12.2% | -0.99 | 0.0006 | -0.104 | ||
| 0.0500 | 0.2500 | 19 | 13.6% | 0.01 | 0.0005 | -0.095 | 3,080 | 113.50 | 129.50 | 12.7% | -0.99 | 0.0005 | -0.095 | |||
| 0.0500 | 0.2500 | 12 | 14.1% | 0.01 | 0.0005 | -0.087 | 3,085 | 118.50 | 134.50 | 13.2% | -0.99 | 0.0005 | -0.087 | |||
| 0.0500 | 0.2500 | 26 | 14.6% | 0.01 | 0.0004 | -0.080 | 3,090 | 123.50 | 139.50 | 13.7% | -0.99 | 0.0004 | -0.080 | |||
| 0 | 0.2500 | 2 | 15 | 14.7% | 0.01 | 0.0004 | -0.074 | 3,095 | 128.50 | 144.50 | 14.2% | -0.99 | 0.0004 | -0.074 | ||
| 0 | 0.2000 | 28 | 14.8% | 0.01 | 0.0003 | -0.069 | 3,100 | 133.40 | 149.40 | 2 | -0.99 | 0.0003 | -0.069 | |||
| 0 | 0.2000 | 21 | 15.3% | 0.01 | 0.0003 | -0.065 | 3,105 | 138.40 | 154.40 | -0.99 | 0.0003 | -0.065 | ||||
| 0 | 0.2000 | 1 | 15.7% | 0.01 | 0.0003 | -0.060 | 3,110 | 143.40 | 159.40 | -0.99 | 0.0003 | -0.060 | ||||
| 0 | 0.2000 | 23 | 16.2% | 0.01 | 0.0002 | -0.057 | 3,115 | 148.40 | 164.40 | 10.1% | -0.99 | 0.0002 | -0.057 | |||
| 0 | 0.2000 | 10 | 16.6% | 0.00 | 0.0002 | -0.053 | 3,120 | 153.40 | 169.40 | 12.4% | -1.00 | 0.0002 | -0.053 | |||
| 0 | 0.2000 | 6 | 17.1% | 0.00 | 0.0002 | -0.050 | 3,125 | 158.40 | 174.40 | 13.3% | -1.00 | 0.0002 | -0.050 | |||
| 0 | 0.2000 | 11 | 17.5% | 0.00 | 0.0002 | -0.047 | 3,130 | 163.40 | 179.40 | 14.1% | -1.00 | 0.0002 | -0.047 | |||
| 0 | 0.1500 | 10 | 17.4% | 0.00 | 0.0002 | -0.044 | 3,135 | 168.40 | 184.40 | 14.8% | -1.00 | 0.0002 | -0.044 | |||
| 0 | 0.1500 | 3 | 17.8% | 0.00 | 0.0002 | -0.042 | 3,140 | 173.40 | 189.40 | 15.4% | -1.00 | 0.0002 | -0.042 | |||
| 0 | 0.1500 | 18.3% | 0.00 | 0.0001 | -0.040 | 3,145 | 178.40 | 194.40 | 16.0% | -1.00 | 0.0001 | -0.040 | ||||
| 0 | 0.1500 | 3 | 18.7% | 0.00 | 0.0001 | -0.038 | 3,150 | 183.40 | 199.40 | 16.6% | -1.00 | 0.0001 | -0.038 | |||
| 0 | 0.1500 | 19.1% | 0.00 | 0.0001 | -0.036 | 3,155 | 188.40 | 204.40 | 17.2% | -1.00 | 0.0001 | -0.036 | ||||
| 0 | 0.1500 | 1 | 19.5% | 0.00 | 0.0001 | -0.034 | 3,160 | 193.30 | 209.30 | -1.00 | 0.0001 | -0.034 | ||||
| 0 | 0.1500 | 20.0% | 0.00 | 0.0001 | -0.032 | 3,165 | 198.30 | 214.30 | -1.00 | 0.0001 | -0.032 | |||||
| 0 | 0.1500 | 2 | 20.4% | 0.00 | 0.0001 | -0.030 | 3,170 | 200.20 | 224.20 | 27.4% | -1.00 | 0.0001 | -0.030 | |||
| 0 | 0.1500 | 1 | 20.8% | 0.00 | 0.0001 | -0.029 | 3,175 | 204.30 | 228.30 | -1.00 | 0.0001 | -0.029 | ||||
| 0 | 0.1500 | 21.2% | 0.00 | 0.0001 | -0.027 | 3,180 | 209.30 | 233.30 | -1.00 | 0.0001 | -0.027 | |||||
| 0 | 0.1500 | 4 | 21.6% | 0.00 | 0.0001 | -0.026 | 3,185 | 214.30 | 238.30 | -1.00 | 0.0001 | -0.026 | ||||
| 0 | 0.1500 | 3 | 22.0% | 0.00 | 0.0001 | -0.025 | 3,190 | 219.30 | 243.30 | -1.00 | 0.0001 | -0.025 | ||||
| 0 | 0.1500 | 22.4% | 0.00 | 0.0001 | -0.024 | 3,195 | 224.30 | 248.30 | -1.00 | 0.0001 | -0.024 | |||||
| 0 | 0.1500 | 1 | 22.9% | 0.00 | 0.0001 | -0.023 | 3,200 | 229.30 | 253.30 | -1.00 | 0.0001 | -0.023 | ||||
| 0 | 0.1500 | 23.3% | 0.00 | 0.0001 | -0.022 | 3,205 | 234.30 | 258.30 | -1.00 | 0.0001 | -0.022 | |||||
| 0 | 0.1500 | 23.7% | 0.00 | 0.0001 | -0.021 | 3,210 | 239.30 | 263.30 | -1.00 | 0.0001 | -0.021 | |||||
| 0 | 0.1500 | 1 | 24.1% | 0.00 | 0.0000 | -0.020 | 3,215 | 244.30 | 268.30 | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.1500 | 2 | 24.5% | 0.00 | 0.0000 | -0.019 | 3,220 | 249.30 | 273.30 | -1.00 | 0.0000 | -0.019 | ||||
| 0 | 0.1000 | 5 | 24.0% | 0.00 | 0.0000 | -0.018 | 3,225 | 254.30 | 278.30 | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.1000 | 24.4% | 0.00 | 0.0000 | -0.017 | 3,230 | 259.30 | 283.30 | -1.00 | 0.0000 | -0.017 | |||||
| 0 | 0.1000 | 24.7% | 0.00 | 0.0000 | -0.017 | 3,235 | 264.30 | 288.30 | -1.00 | 0.0000 | -0.017 | |||||
| 0 | 0.1000 | 25.1% | 0.00 | 0.0000 | -0.016 | 3,240 | 269.30 | 293.30 | -1.00 | 0.0000 | -0.016 | |||||
| 0 | 0.1000 | 25.5% | 0.00 | 0.0000 | -0.015 | 3,245 | 274.30 | 298.30 | -1.00 | 0.0000 | -0.015 | |||||
| 0 | 0.1000 | 25.9% | 0.00 | 0.0000 | -0.015 | 3,250 | 279.30 | 303.30 | -1.00 | 0.0000 | -0.015 | |||||
| 0 | 0.1000 | 26.3% | 0.00 | 0.0000 | -0.014 | 3,255 | 284.30 | 308.30 | -1.00 | 0.0000 | -0.014 | |||||
| 0 | 0.1000 | 26.7% | 0.00 | 0.0000 | -0.013 | 3,260 | 289.30 | 313.30 | -1.00 | 0.0000 | -0.013 | |||||
| 0 | 0.1000 | 27.1% | 0.00 | 0.0000 | -0.013 | 3,265 | 294.30 | 318.30 | -1.00 | 0.0000 | -0.013 | |||||
| 0 | 0.1000 | 1 | 27.4% | 0.00 | 0.0000 | -0.012 | 3,270 | 299.30 | 323.30 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.1000 | 27.8% | 0.00 | 0.0000 | -0.012 | 3,275 | 304.30 | 328.30 | -1.00 | 0.0000 | -0.012 | |||||
| 0 | 0.1000 | 28.2% | 0.00 | 0.0000 | -0.011 | 3,280 | 309.20 | 333.20 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 0.1000 | 28.6% | 0.00 | 0.0000 | -0.011 | 3,285 | 314.20 | 338.20 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 0.1000 | 28.9% | 0.00 | 0.0000 | -0.011 | 3,290 | 319.20 | 343.20 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 0.1000 | 29.3% | 0.00 | 0.0000 | -0.010 | 3,295 | 324.20 | 348.20 | -1.00 | 0.0000 | -0.010 | |||||
| 0 | 0.1000 | 2 | 29.7% | 0.00 | 0.0000 | -0.010 | 3,300 | 329.20 | 353.20 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.1000 | 30.1% | 0.00 | 0.0000 | -0.009 | 3,305 | 334.20 | 358.20 | -1.00 | 0.0000 | -0.009 | |||||
| 0 | 0.1000 | 30.4% | 0.00 | 0.0000 | -0.009 | 3,310 | 339.20 | 363.20 | -1.00 | 0.0000 | -0.009 | |||||
| 0 | 0.1000 | 30.8% | 0.00 | 0.0000 | -0.009 | 3,315 | 344.20 | 368.20 | -1.00 | 0.0000 | -0.009 | |||||
| 0 | 0.1000 | 31.2% | 0.00 | 0.0000 | -0.008 | 3,320 | 349.20 | 373.20 | -1.00 | 0.0000 | -0.008 | |||||
| 0 | 0.1000 | 31.6% | 0.00 | 0.0000 | -0.008 | 3,325 | 354.20 | 378.20 | -1.00 | 0.0000 | -0.008 | |||||
| 0 | 0.1000 | 31.9% | 0.00 | 0.0000 | -0.008 | 3,330 | 359.20 | 383.20 | -1.00 | 0.0000 | -0.008 | |||||
| 0 | 0.1000 | 32.3% | 0.00 | 0.0000 | -0.008 | 3,335 | 364.20 | 388.20 | -1.00 | 0.0000 | -0.008 | |||||
| 0 | 0.1000 | 32.7% | 0.00 | 0.0000 | -0.007 | 3,340 | 369.20 | 393.20 | -1.00 | 0.0000 | -0.007 | |||||
| 0 | 0.1000 | 33.0% | 0.00 | 0.0000 | -0.007 | 3,345 | 374.20 | 398.20 | -1.00 | 0.0000 | -0.007 | |||||
| 0 | 0.1000 | 33.4% | 0.00 | 0.0000 | -0.007 | 3,350 | 379.20 | 403.20 | -1.00 | 0.0000 | -0.007 | |||||
| 0 | 0.1000 | 33.8% | 0.00 | 0.0000 | -0.007 | 3,355 | 384.20 | 408.20 | -1.00 | 0.0000 | -0.007 | |||||
| 0 | 0.1000 | 34.1% | 0.00 | 0.0000 | -0.006 | 3,360 | 389.20 | 413.20 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.1000 | 34.5% | 0.00 | 0.0000 | -0.006 | 3,365 | 394.20 | 418.20 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.1000 | 34.8% | 0.00 | 0.0000 | -0.006 | 3,370 | 399.20 | 423.20 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.1000 | 35.2% | 0.00 | 0.0000 | -0.006 | 3,375 | 404.20 | 428.20 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.1000 | 35.6% | 0.00 | 0.0000 | -0.006 | 3,380 | 409.20 | 433.20 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.1000 | 35.9% | 0.00 | 0.0000 | -0.005 | 3,385 | 414.20 | 438.20 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 36.3% | 0.00 | 0.0000 | -0.005 | 3,390 | 419.20 | 443.20 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 36.6% | 0.00 | 0.0000 | -0.005 | 3,395 | 424.20 | 448.20 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 37.0% | 0.00 | 0.0000 | -0.005 | 3,400 | 429.20 | 453.20 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 37.4% | 0.00 | 0.0000 | -0.005 | 3,405 | 434.20 | 458.20 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 37.7% | 0.00 | 0.0000 | -0.005 | 3,410 | 439.20 | 463.20 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 38.1% | 0.00 | 0.0000 | -0.004 | 3,415 | 444.20 | 468.20 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 38.4% | 0.00 | 0.0000 | -0.004 | 3,420 | 449.20 | 473.20 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 38.8% | 0.00 | 0.0000 | -0.004 | 3,425 | 454.20 | 478.20 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 39.1% | 0.00 | 0.0000 | -0.004 | 3,430 | 459.20 | 483.20 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 39.5% | 0.00 | 0.0000 | -0.004 | 3,435 | 464.20 | 488.20 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 39.8% | 0.00 | 0.0000 | -0.004 | 3,440 | 469.20 | 493.20 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 40.2% | 0.00 | 0.0000 | -0.004 | 3,445 | 474.20 | 498.20 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 40.5% | 0.00 | 0.0000 | -0.004 | 3,450 | 479.20 | 503.20 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 40.9% | 0.00 | 0.0000 | -0.004 | 3,455 | 484.20 | 508.20 | 33.4% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.1000 | 41.2% | 0.00 | 0.0000 | -0.004 | 3,460 | 489.20 | 513.20 | 35.2% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.1000 | 41.5% | 0.00 | 0.0000 | -0.003 | 3,465 | 494.10 | 518.10 | -1.00 | 0.0000 | -0.003 | |||||
| 0 | 0.1000 | 41.9% | 0.00 | 0.0000 | -0.003 | 3,470 | 499.10 | 523.10 | -1.00 | 0.0000 | -0.003 | |||||
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 08, 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