RUT سلسلة الخيارات Russell 2000 Index

تاريخ الانتهاء Cboe delayed options data · اعتباراً من 21:53 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 ±2.8% (2,886.42–3,050.12) · التقلب الضمني عند السعر الحالي 15.6% · P/C open interest 1.82

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
393.90	416.00			31.5%	0.98	0.0002	0.000	2,565	1.00	1.30		1	31.1%	-0.02	0.0002	-0.217
389.00	412.00			33.2%	0.98	0.0002	0.000	2,570	1.05	1.35	1	1	31.0%	-0.02	0.0002	-0.221
385.40	407.20			33.6%	0.98	0.0002	-0.006	2,575	1.05	1.40			30.7%	-0.02	0.0002	-0.224
378.80	402.00			31.9%	0.98	0.0002	-0.012	2,580	1.10	1.40			30.4%	-0.02	0.0002	-0.228
374.10	397.30			32.9%	0.98	0.0002	-0.019	2,585	1.10	1.45		5	30.1%	-0.02	0.0002	-0.232
368.90	392.00			31.1%	0.98	0.0002	-0.025	2,590	1.15	1.50			30.0%	-0.02	0.0002	-0.235
365.50	387.40			32.2%	0.98	0.0002	-0.032	2,595	1.20	1.50			29.7%	-0.02	0.0002	-0.239
360.60	382.00			31.6%	0.98	0.0002	-0.039	2,600	1.20	1.55			29.4%	-0.02	0.0002	-0.243
354.30	377.50			31.5%	0.98	0.0002	-0.046	2,605	1.25	1.60			29.2%	-0.02	0.0002	-0.247
350.70	372.00			29.8%	0.98	0.0003	-0.052	2,610	1.30	1.60			29.0%	-0.02	0.0003	-0.252
344.20	367.60			30.8%	0.98	0.0003	-0.060	2,615	1.35	1.65			28.7%	-0.02	0.0003	-0.256
339.50	362.00			29.1%	0.98	0.0003	-0.067	2,620	1.35	1.70			28.4%	-0.02	0.0003	-0.261
335.90	357.70			30.0%	0.98	0.0003	-0.074	2,625	1.40	1.75			28.2%	-0.02	0.0003	-0.265
329.30	352.00			28.4%	0.98	0.0003	-0.082	2,630	1.45	1.80			28.0%	-0.02	0.0003	-0.270
324.70	347.80			29.3%	0.98	0.0003	-0.089	2,635	1.50	1.85	1		27.7%	-0.02	0.0003	-0.275
321.20	342.00			27.8%	0.97	0.0003	-0.097	2,640	1.55	1.90		5	27.5%	-0.03	0.0003	-0.280
314.90	337.90			28.6%	0.97	0.0003	-0.105	2,645	1.60	1.95			27.2%	-0.03	0.0003	-0.285
311.60	332.00			27.8%	0.97	0.0004	-0.114	2,650	1.60	2.00			26.9%	-0.03	0.0004	-0.291
305.00	328.00			27.9%	0.97	0.0004	-0.122	2,655	1.65	2.05			26.7%	-0.03	0.0004	-0.296
300.00	322.00			26.5%	0.97	0.0004	-0.131	2,660	1.70	2.10			26.4%	-0.03	0.0004	-0.302
296.70	318.00			28.1%	0.97	0.0004	-0.140	2,665	1.80	2.15	1		26.2%	-0.03	0.0004	-0.308
290.20	313.20			27.8%	0.97	0.0004	-0.149	2,670	1.85	2.20			25.9%	-0.03	0.0004	-0.315
285.30	308.00			26.5%	0.97	0.0004	-0.158	2,675	1.90	2.30			25.7%	-0.03	0.0004	-0.322
282.40	303.40			27.1%	0.97	0.0004	-0.168	2,680	1.95	2.35			25.4%	-0.03	0.0004	-0.328
275.50	298.00		2	26.1%	0.97	0.0005	-0.178	2,685	2.05	2.45		1	25.2%	-0.03	0.0005	-0.336
270.60	293.50			26.4%	0.96	0.0005	-0.188	2,690	2.10	2.50		7	25.0%	-0.04	0.0005	-0.343
265.70	288.00			25.2%	0.96	0.0005	-0.199	2,695	2.15	2.60			24.7%	-0.04	0.0005	-0.351
260.80	283.70			26.0%	0.96	0.0005	-0.210	2,700	2.25	2.70		6	24.5%	-0.04	0.0005	-0.359
256.00	278.00			25.1%	0.96	0.0005	-0.221	2,705	2.35	2.75			24.3%	-0.04	0.0005	-0.368
251.10	273.90			25.0%	0.96	0.0006	-0.233	2,710	2.45	2.85		2	24.0%	-0.04	0.0006	-0.377
246.20	268.00			24.4%	0.96	0.0006	-0.245	2,715	2.55	2.95		1	23.8%	-0.04	0.0006	-0.386
241.60	264.00			25.2%	0.95	0.0006	-0.257	2,720	2.65	3.10		3	23.6%	-0.05	0.0006	-0.396
236.50	259.30			24.7%	0.95	0.0006	-0.270	2,725	2.75	3.20	6	1	23.4%	-0.05	0.0006	-0.406
231.70	254.00			23.7%	0.95	0.0007	-0.284	2,730	2.85	3.40			23.2%	-0.05	0.0007	-0.416
227.00	249.50			24.3%	0.95	0.0007	-0.297	2,735	3.00	3.50	6		23.0%	-0.05	0.0007	-0.427
222.10	244.00			23.6%	0.95	0.0007	-0.311	2,740	3.10	3.60			22.7%	-0.05	0.0007	-0.439
217.30	239.80			23.4%	0.94	0.0008	-0.326	2,745	3.20	3.80	6	6	22.5%	-0.06	0.0008	-0.451
212.60	234.00			22.9%	0.94	0.0008	-0.341	2,750	3.40	3.90			22.3%	-0.06	0.0008	-0.463
207.70	230.00			22.9%	0.94	0.0008	-0.357	2,755	3.60	4.10	6	16	22.1%	-0.06	0.0008	-0.476
203.20	225.40			22.9%	0.94	0.0009	-0.373	2,760	3.70	4.30		4	21.9%	-0.06	0.0009	-0.489
200.20	220.00			23.9%	0.93	0.0009	-0.390	2,765	3.90	4.50		10	21.7%	-0.07	0.0009	-0.503
195.80	211.80			22.1%	0.93	0.0010	-0.407	2,770	4.10	4.70			21.5%	-0.07	0.0010	-0.518
191.00	207.00			21.9%	0.93	0.0010	-0.425	2,775	4.30	4.90		1	21.3%	-0.07	0.0010	-0.533
186.30	202.30			21.7%	0.92	0.0010	-0.443	2,780	4.60	5.20		3	21.2%	-0.08	0.0010	-0.548
181.50	197.50			21.5%	0.92	0.0011	-0.462	2,785	4.80	5.40		2	20.9%	-0.08	0.0011	-0.564
176.80	192.80			21.3%	0.91	0.0011	-0.481	2,790	5.10	5.70		8	20.8%	-0.09	0.0011	-0.581
172.10	188.10			21.1%	0.91	0.0012	-0.501	2,795	5.40	6.00			20.6%	-0.09	0.0012	-0.598
167.40	183.40			20.9%	0.91	0.0012	-0.522	2,800	5.60	6.30		20	20.4%	-0.09	0.0012	-0.616
162.70	178.70			20.7%	0.90	0.0013	-0.543	2,805	6.00	6.60		4	20.2%	-0.10	0.0013	-0.634
158.10	174.10			20.5%	0.90	0.0014	-0.564	2,810	6.30	6.90		4	20.0%	-0.10	0.0014	-0.653
153.50	169.50			20.3%	0.89	0.0014	-0.586	2,815	6.70	7.30		2	19.9%	-0.11	0.0014	-0.672
148.90	164.90			20.2%	0.88	0.0015	-0.609	2,820	7.10	7.70		7	19.7%	-0.12	0.0015	-0.691
144.30	160.30			20.0%	0.88	0.0016	-0.631	2,825	7.50	8.10		4	19.6%	-0.12	0.0016	-0.712
139.70	155.70			19.7%	0.87	0.0016	-0.655	2,830	7.90	8.60		20	19.4%	-0.13	0.0016	-0.732
135.20	151.20			19.6%	0.86	0.0017	-0.678	2,835	8.40	9.10	2	1	19.2%	-0.14	0.0017	-0.753
130.70	146.70			19.4%	0.86	0.0018	-0.702	2,840	8.90	9.60	4	38	19.1%	-0.14	0.0018	-0.774
126.30	142.30			19.3%	0.85	0.0019	-0.727	2,845	9.40	10.10	5	21	18.9%	-0.15	0.0019	-0.795
121.80	137.80	3		19.0%	0.84	0.0020	-0.751	2,850	10.00	10.70	5	17	18.8%	-0.16	0.0020	-0.817
117.50	133.50			18.9%	0.83	0.0020	-0.775	2,855	10.50	11.30	1	27	18.6%	-0.17	0.0020	-0.839
113.10	129.10			18.7%	0.82	0.0021	-0.800	2,860	11.20	11.90	1	48	18.4%	-0.18	0.0021	-0.861
108.80	124.80			18.6%	0.82	0.0022	-0.825	2,865	11.90	12.60		31	18.3%	-0.18	0.0022	-0.882
104.50	120.50			18.4%	0.81	0.0023	-0.849	2,870	12.60	13.30		122	18.1%	-0.19	0.0023	-0.904
100.30	116.30			18.2%	0.80	0.0024	-0.873	2,875	13.30	14.10			17.9%	-0.20	0.0024	-0.925
102.70	105.40			18.0%	0.78	0.0025	-0.897	2,880	14.20	14.90	1	100	17.8%	-0.22	0.0025	-0.947
98.60	101.20		4	17.9%	0.77	0.0026	-0.921	2,885	15.00	15.80	15	20	17.7%	-0.23	0.0026	-0.968
94.60	97.10			17.7%	0.76	0.0027	-0.944	2,890	15.90	16.70		24	17.5%	-0.24	0.0027	-0.988
90.60	93.10		4	17.6%	0.75	0.0028	-0.966	2,895	16.90	17.70		7	17.4%	-0.25	0.0028	-1.007
86.70	89.10			17.4%	0.74	0.0029	-0.988	2,900	18.00	18.70	4	18	17.2%	-0.26	0.0029	-1.026
82.90	85.20			17.3%	0.72	0.0030	-1.008	2,905	19.10	19.90		10	17.1%	-0.28	0.0030	-1.044
79.10	81.30		6	17.2%	0.71	0.0031	-1.028	2,910	20.20	21.00		21	17.0%	-0.29	0.0031	-1.061
75.40	77.60			17.0%	0.69	0.0032	-1.046	2,915	21.50	22.30	1	43	16.8%	-0.31	0.0032	-1.077
71.80	73.80		15	16.9%	0.68	0.0032	-1.064	2,920	22.80	23.60	1	6	16.7%	-0.32	0.0032	-1.091
68.30	70.10		1	16.8%	0.66	0.0033	-1.079	2,925	24.20	25.00		40	16.6%	-0.34	0.0033	-1.104
64.90	66.50			16.6%	0.65	0.0034	-1.093	2,930	25.60	26.50		13	16.4%	-0.35	0.0034	-1.115
61.50	63.00			16.5%	0.63	0.0035	-1.105	2,935	27.20	28.10	15	15	16.3%	-0.37	0.0035	-1.124
58.20	59.60		2	16.4%	0.61	0.0036	-1.115	2,940	28.80	29.70	2	13	16.2%	-0.39	0.0036	-1.132
55.00	56.30			16.2%	0.60	0.0036	-1.124	2,945	30.60	31.50		8	16.1%	-0.40	0.0036	-1.137
51.90	53.10		21	16.1%	0.58	0.0037	-1.129	2,950	32.40	33.30	2	17	16.0%	-0.42	0.0037	-1.140
48.90	50.00			16.0%	0.56	0.0038	-1.133	2,955	34.30	35.20			15.9%	-0.44	0.0038	-1.141
46.00	46.90	1	21	15.9%	0.54	0.0038	-1.134	2,960	36.30	37.20		2	15.7%	-0.46	0.0038	-1.139
43.10	44.10			15.8%	0.52	0.0038	-1.133	2,965	38.40	39.30			15.6%	-0.48	0.0038	-1.135
40.30	41.30		9	15.7%	0.50	0.0039	-1.129	2,970	40.60	41.50		1	15.5%	-0.50	0.0039	-1.129
37.70	38.60		5	15.6%	0.48	0.0039	-1.122	2,975	42.90	43.90		1	15.4%	-0.52	0.0039	-1.119
35.10	36.00	2	2	15.5%	0.47	0.0039	-1.113	2,980	45.30	46.30		1	15.3%	-0.53	0.0039	-1.107
32.60	33.50		8	15.4%	0.45	0.0039	-1.101	2,985	47.80	48.90			15.2%	-0.55	0.0039	-1.092
30.30	31.20		4	15.3%	0.43	0.0039	-1.086	2,990	50.40	51.50			15.1%	-0.57	0.0039	-1.075
28.00	28.90		5	15.2%	0.41	0.0039	-1.068	2,995	53.10	54.30		4	15.0%	-0.59	0.0039	-1.054
25.90	26.80			15.1%	0.39	0.0039	-1.048	3,000	55.90	57.20		1	14.9%	-0.61	0.0039	-1.031
23.80	24.70			15.0%	0.37	0.0038	-1.025	3,005	58.80	60.20			14.8%	-0.63	0.0038	-1.006
21.90	22.80		1	14.9%	0.35	0.0038	-1.000	3,010	61.70	63.40			14.7%	-0.65	0.0038	-0.977
20.10	20.90			14.8%	0.33	0.0037	-0.972	3,015	64.80	66.60			14.6%	-0.67	0.0037	-0.947
18.30	19.10		12	14.7%	0.31	0.0036	-0.942	3,020	67.90	70.00			14.5%	-0.69	0.0036	-0.914
16.70	17.50	5	8	14.6%	0.29	0.0036	-0.910	3,025	71.20	73.40			14.4%	-0.71	0.0036	-0.880
15.20	16.00	25	24	14.6%	0.27	0.0035	-0.877	3,030	74.60	76.90		1	14.3%	-0.73	0.0035	-0.843
13.70	14.50			14.4%	0.25	0.0034	-0.841	3,035	78.10	80.50		1	14.3%	-0.75	0.0034	-0.805
12.40	13.20	7	24	14.4%	0.24	0.0032	-0.805	3,040	81.70	84.20		1	14.2%	-0.76	0.0032	-0.766
11.10	11.90	1	21	14.3%	0.22	0.0031	-0.767	3,045	85.40	88.00			14.1%	-0.78	0.0031	-0.725
10.00	10.80	8	6	14.2%	0.20	0.0030	-0.729	3,050	85.50	95.50			14.0%	-0.80	0.0030	-0.684
8.90	9.70	2	10	14.1%	0.19	0.0029	-0.690	3,055	89.50	99.50		2	13.9%	-0.81	0.0029	-0.643
8.00	8.70	11	8	14.1%	0.17	0.0028	-0.652	3,060	93.50	103.50			13.8%	-0.83	0.0028	-0.601
7.10	7.80	1		14.0%	0.16	0.0026	-0.613	3,065	97.60	107.60			13.8%	-0.84	0.0026	-0.560
6.30	7.00	1	30	13.9%	0.15	0.0025	-0.575	3,070	100.20	113.90			13.8%	-0.85	0.0025	-0.520
5.60	6.30	35	18	13.9%	0.13	0.0023	-0.538	3,075	103.00	119.00			13.6%	-0.87	0.0023	-0.480
4.90	5.60	3	13	13.8%	0.12	0.0022	-0.502	3,080	107.40	123.40			13.6%	-0.88	0.0022	-0.441
4.30	5.00	1	4	13.8%	0.11	0.0021	-0.468	3,085	111.80	127.80			13.5%	-0.89	0.0021	-0.404
3.80	4.50		13	13.8%	0.10	0.0019	-0.434	3,090	116.20	132.20			13.4%	-0.90	0.0019	-0.367
3.40	4.00			13.8%	0.09	0.0018	-0.403	3,095	120.70	136.70			13.3%	-0.91	0.0018	-0.333
3.00	3.60		40	13.8%	0.08	0.0017	-0.373	3,100	125.30	141.30			13.3%	-0.92	0.0017	-0.300
2.60	3.20		10	13.7%	0.07	0.0016	-0.345	3,105	129.90	145.90			13.2%	-0.93	0.0016	-0.269
2.30	2.80		62	13.7%	0.07	0.0014	-0.318	3,110	134.60	150.60			13.2%	-0.93	0.0014	-0.240
2.00	2.55		15	13.7%	0.06	0.0013	-0.294	3,115	139.30	155.30		2	13.2%	-0.94	0.0013	-0.213
1.75	2.25			13.7%	0.06	0.0012	-0.271	3,120	144.00	160.00			13.1%	-0.94	0.0012	-0.187
1.55	2.05			13.8%	0.05	0.0011	-0.249	3,125	148.80	164.80			13.2%	-0.95	0.0011	-0.163
1.40	1.85			13.8%	0.04	0.0010	-0.230	3,130	153.60	169.60			13.1%	-0.95	0.0010	-0.141
1.20	1.65		1	13.8%	0.04	0.0010	-0.212	3,135	158.40	174.40			13.1%	-0.96	0.0010	-0.120
1.10	1.50		13	13.9%	0.04	0.0009	-0.195	3,140	163.30	179.30			13.2%	-0.96	0.0009	-0.101
0.9500	1.35			14.0%	0.03	0.0008	-0.180	3,145	168.10	184.10			13.0%	-0.97	0.0008	-0.083
0.8500	1.25	1	1	14.1%	0.03	0.0007	-0.166	3,150	173.00	189.00			13.1%	-0.97	0.0007	-0.066
0.7500	1.15		1	14.1%	0.03	0.0007	-0.153	3,155	177.90	193.90			13.1%	-0.97	0.0007	-0.050
0.7000	1.05		5	14.2%	0.02	0.0006	-0.142	3,160	182.80	198.80			13.1%	-0.98	0.0006	-0.036
0.6000	0.9500			14.3%	0.02	0.0006	-0.131	3,165	187.70	203.70			13.0%	-0.98	0.0006	-0.023
0.5500	0.8500			14.3%	0.02	0.0005	-0.121	3,170	192.60	208.60			12.8%	-0.98	0.0005	-0.010
0.5000	0.8000			14.5%	0.02	0.0005	-0.112	3,175	197.60	213.60			13.2%	-0.98	0.0005	0.000
0.4000	0.7500	1	1	14.5%	0.02	0.0004	-0.104	3,180	200.20	220.20			15.3%	-0.98	0.0004	0.000
0.3500	0.7000		1	14.6%	0.02	0.0004	-0.097	3,185	204.00	226.70			14.3%	-0.98	0.0004	0.000
0.3000	0.6500			14.7%	0.01	0.0004	-0.090	3,190	208.40	231.90				-0.99	0.0004	0.000
0.3000	0.6000			14.8%	0.01	0.0004	-0.084	3,195	214.00	236.30			12.0%	-0.99	0.0004	0.000
0.2500	0.5500			14.9%	0.01	0.0003	-0.078	3,200	218.30	240.30				-0.99	0.0003	0.000
0.2000	0.5000			14.9%	0.01	0.0003	-0.073	3,205	224.00	245.30			15.1%	-0.99	0.0003	0.000
0.2000	0.5000			15.2%	0.01	0.0003	-0.068	3,210	228.20	251.40				-0.99	0.0003	0.000
0.1500	0.4500			15.1%	0.01	0.0002	-0.064	3,215	234.00	256.50			15.5%	-0.99	0.0002	0.000
0.1500	0.4500			15.4%	0.01	0.0002	-0.060	3,220	238.10	259.90				-0.99	0.0002	0.000
0.1000	0.4000			15.3%	0.01	0.0002	-0.056	3,225	244.00	266.10			14.8%	-0.99	0.0002	0.000
0.1000	0.4000			15.6%	0.01	0.0002	-0.052	3,230	248.00	271.30				-0.99	0.0002	0.000
0.0500	0.3500			15.4%	0.01	0.0002	-0.049	3,235	254.00	274.90				-0.99	0.0002	0.000
0.0500	0.3500			15.7%	0.01	0.0002	-0.046	3,240	258.00	281.40				-0.99	0.0002	0.000
0.0500	0.3500			15.9%	0.01	0.0002	-0.044	3,245	263.00	286.00				-0.99	0.0002	0.000
0.0500	0.3000		1	15.9%	0.01	0.0001	-0.041	3,250	268.00	291.20				-0.99	0.0001	0.000
0	0.3000			15.9%	0.01	0.0001	-0.039	3,255	272.90	294.60				-0.99	0.0001	0.000
0	0.3000			16.1%	0.00	0.0001	-0.037	3,260	278.00	299.90				-1.00	0.0001	0.000
0	0.3000			16.4%	0.00	0.0001	-0.035	3,265	282.90	306.00				-1.00	0.0001	0.000
0	0.3000			16.6%	0.00	0.0001	-0.033	3,270	288.00	311.20				-1.00	0.0001	0.000
0	0.3000			16.8%	0.00	0.0001	-0.031	3,275	292.90	316.00				-1.00	0.0001	0.000
0	0.3000			17.1%	0.00	0.0001	-0.029	3,280	298.00	321.10				-1.00	0.0001	0.000
0	0.2500			17.0%	0.00	0.0001	-0.028	3,285	302.80	324.60				-1.00	0.0001	0.000
0	0.2500			17.2%	0.00	0.0001	-0.026	3,290	308.00	331.20				-1.00	0.0001	0.000
0	0.2500			17.4%	0.00	0.0001	-0.025	3,295	312.80	334.40				-1.00	0.0001	0.000
0	0.2500			17.6%	0.00	0.0001	-0.024	3,300	318.00	338.50				-1.00	0.0001	0.000
0	0.2500			17.9%	0.00	0.0001	-0.023	3,305	322.80	346.00				-1.00	0.0001	0.000
0	0.2500			18.1%	0.00	0.0001	-0.021	3,310	328.00	348.60				-1.00	0.0001	0.000
0	0.2500			18.3%	0.00	0.0001	-0.021	3,315	332.70	356.00				-1.00	0.0001	0.000
0	0.2500			18.6%	0.00	0.0001	-0.019	3,320	338.00	361.00				-1.00	0.0001	0.000
0	0.2500			18.8%	0.00	0.0001	-0.019	3,325	342.70	366.00				-1.00	0.0001	0.000
0	0.2500			19.0%	0.00	0.0000	-0.018	3,330	348.00	371.20				-1.00	0.0000	0.000
0	0.2500			19.2%	0.00	0.0000	-0.017	3,335	352.70	376.00				-1.00	0.0000	0.000
0	0.2500			19.4%	0.00	0.0000	-0.016	3,340	358.00	381.10				-1.00	0.0000	0.000
0	0.2500			19.7%	0.00	0.0000	-0.015	3,345	362.70	384.40				-1.00	0.0000	0.000
0	0.2500			19.9%	0.00	0.0000	-0.015	3,350	368.00	390.90				-1.00	0.0000	0.000
0	0.2500			20.1%	0.00	0.0000	-0.014	3,355	372.60	394.40				-1.00	0.0000	0.000
0	0.2000			19.9%	0.00	0.0000	-0.014	3,360	378.00	399.50				-1.00	0.0000	0.000
0	0.2000			20.1%	0.00	0.0000	-0.013	3,365	382.60	406.00				-1.00	0.0000	0.000
0	0.2000			20.3%	0.00	0.0000	-0.012	3,370	388.00	411.00				-1.00	0.0000	0.000
0	0.2000			20.5%	0.00	0.0000	-0.012	3,375	392.60	414.50				-1.00	0.0000	0.000
0	0.2000			20.8%	0.00	0.0000	-0.011	3,380	398.00	421.00				-1.00	0.0000	0.000
0	0.2000			21.0%	0.00	0.0000	-0.011	3,385	402.60	426.00				-1.00	0.0000	0.000
0	0.2000			21.2%	0.00	0.0000	-0.011	3,390	408.00	431.00				-1.00	0.0000	0.000
0	0.2000			21.4%	0.00	0.0000	-0.010	3,395	412.50	435.70				-1.00	0.0000	0.000
0	0.2000			21.6%	0.00	0.0000	-0.010	3,400	418.00	439.30				-1.00	0.0000	0.000
0	0.2000			21.8%	0.00	0.0000	-0.009	3,405	422.50	445.80				-1.00	0.0000	0.000
0	0.2000			22.0%	0.00	0.0000	-0.009	3,410	428.00	450.90				-1.00	0.0000	0.000
0	0.2000			22.2%	0.00	0.0000	-0.009	3,415	432.50	455.70				-1.00	0.0000	0.000
0	0.2000			22.4%	0.00	0.0000	-0.008	3,420	438.00	459.40			17.5%	-1.00	0.0000	0.000
0	0.2000			22.7%	0.00	0.0000	-0.008	3,425	442.50	465.70				-1.00	0.0000	0.000
0	0.2000			22.9%	0.00	0.0000	-0.008	3,430	448.00	470.90			20.4%	-1.00	0.0000	0.000
0	0.2000			23.1%	0.00	0.0000	-0.007	3,435	452.40	475.90				-1.00	0.0000	0.000
0	0.2000			23.3%	0.00	0.0000	-0.007	3,440	458.00	479.30				-1.00	0.0000	0.000
0	0.2000			23.5%	0.00	0.0000	-0.007	3,445	462.40	484.30				-1.00	0.0000	0.000
0	0.2000			23.7%	0.00	0.0000	-0.007	3,450	468.00	490.70			20.6%	-1.00	0.0000	0.000
0	0.2000			23.9%	0.00	0.0000	-0.006	3,455	472.40	494.30				-1.00	0.0000	0.000
0	0.2000			24.1%	0.00	0.0000	-0.006	3,460	478.00	500.80			22.3%	-1.00	0.0000	0.000
0	0.2000			24.3%	0.00	0.0000	-0.006	3,465	482.40	504.30				-1.00	0.0000	0.000

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 21, 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

RUT سلسلة الخيارات Russell 2000 Index

ابتسامة التقلب — Sep 21, 2026

السلع الاستهلاكية الدورية

ETF

التكنولوجيا

الخدمات المالية

الصناعات

الطاقة