RUT سلسلة الخيارات Russell 2000 Index

تاريخ الانتهاء Cboe delayed options data · اعتباراً من 13:04 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 ±4.3% (2,604.92–2,837.82) · التقلب الضمني عند السعر الحالي 20.2% · P/C open interest 3.26

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
733.40	745.30			54.3%	0.99	0.0001	-0.098	2,000	1.05	1.80		1	53.5%	-0.01	0.0001	-0.209
728.40	740.40			54.1%	0.99	0.0001	-0.101	2,005	1.05	1.80			53.1%	-0.01	0.0001	-0.211
723.40	735.40			53.6%	0.99	0.0001	-0.104	2,010	1.10	1.85			53.0%	-0.01	0.0001	-0.214
718.40	730.50			53.4%	0.99	0.0001	-0.107	2,015	1.10	1.85			52.6%	-0.01	0.0001	-0.216
713.40	725.50			53.0%	0.99	0.0001	-0.110	2,020	1.15	1.90			52.5%	-0.01	0.0001	-0.218
708.50	720.60			52.9%	0.99	0.0001	-0.113	2,025	1.15	1.95			52.2%	-0.01	0.0001	-0.221
703.50	715.60			52.5%	0.99	0.0001	-0.117	2,030	1.20	1.95			51.9%	-0.01	0.0001	-0.224
698.50	710.70			52.2%	0.99	0.0001	-0.120	2,035	1.20	2.00			51.7%	-0.01	0.0001	-0.226
693.60	705.70			52.0%	0.99	0.0001	-0.123	2,040	1.25	2.00			51.4%	-0.01	0.0001	-0.229
688.60	700.80			51.8%	0.99	0.0001	-0.126	2,045	1.30	2.05			51.2%	-0.01	0.0001	-0.231
683.70	695.10			51.7%	0.99	0.0001	-0.130	2,050	1.30	2.05			50.9%	-0.01	0.0001	-0.234
678.70	690.10			51.3%	0.99	0.0001	-0.133	2,055	1.35	2.10			50.7%	-0.01	0.0001	-0.236
673.70	685.20			51.0%	0.99	0.0001	-0.136	2,060	1.35	2.10			50.3%	-0.01	0.0001	-0.239
668.80	680.90			50.6%	0.99	0.0001	-0.140	2,065	1.40	2.15			50.1%	-0.01	0.0001	-0.241
663.80	676.00			50.3%	0.99	0.0001	-0.143	2,070	1.40	2.20		1	49.9%	-0.01	0.0001	-0.244
663.40	666.70			51.3%	0.99	0.0001	-0.146	2,075	1.45	2.20			49.6%	-0.01	0.0001	-0.246
654.00	666.10			50.0%	0.98	0.0001	-0.150	2,080	1.45	2.25			49.3%	-0.01	0.0001	-0.249
649.00	661.10			49.5%	0.98	0.0001	-0.153	2,085	1.50	2.25			49.0%	-0.01	0.0001	-0.252
644.10	655.50			49.6%	0.98	0.0001	-0.157	2,090	1.50	2.30			48.8%	-0.02	0.0001	-0.255
639.10	650.50			49.2%	0.98	0.0001	-0.160	2,095	1.55	2.35		1	48.6%	-0.02	0.0001	-0.257
638.70	641.90			49.7%	0.98	0.0001	-0.164	2,100	1.60	2.35		12	48.3%	-0.02	0.0001	-0.260
629.20	640.60			48.6%	0.98	0.0001	-0.167	2,105	1.60	2.40			48.0%	-0.02	0.0001	-0.263
628.70	632.00			49.1%	0.98	0.0001	-0.171	2,110	1.65	2.45			47.8%	-0.02	0.0001	-0.266
623.80	627.10			48.9%	0.98	0.0001	-0.174	2,115	1.70	2.45			47.5%	-0.02	0.0001	-0.268
618.80	622.10			48.6%	0.98	0.0001	-0.178	2,120	1.70	2.50			47.2%	-0.02	0.0001	-0.271
613.90	617.10			48.1%	0.98	0.0001	-0.181	2,125	1.75	2.55			47.0%	-0.02	0.0001	-0.274
608.90	612.20			48.0%	0.98	0.0001	-0.185	2,130	1.80	2.60		4	46.7%	-0.02	0.0001	-0.277
604.00	607.30			47.7%	0.98	0.0001	-0.189	2,135	1.80	2.60			46.4%	-0.02	0.0001	-0.280
599.00	602.30			47.4%	0.98	0.0001	-0.192	2,140	1.85	2.65		1	46.2%	-0.02	0.0001	-0.283
594.10	597.40			47.1%	0.98	0.0001	-0.196	2,145	1.90	2.70			45.9%	-0.02	0.0001	-0.286
589.20	592.40			46.8%	0.98	0.0001	-0.200	2,150	1.90	2.70		2	45.6%	-0.02	0.0001	-0.289
584.20	587.50			46.5%	0.98	0.0001	-0.204	2,155	1.95	2.75			45.3%	-0.02	0.0001	-0.292
579.20	582.50			46.2%	0.98	0.0001	-0.207	2,160	2.00	2.80	5	7	45.1%	-0.02	0.0001	-0.295
574.30	577.60			45.9%	0.98	0.0001	-0.211	2,165	2.05	2.85			44.8%	-0.02	0.0001	-0.298
569.40	572.60			45.6%	0.98	0.0001	-0.215	2,170	2.05	2.90			44.5%	-0.02	0.0001	-0.301
564.40	567.70			45.5%	0.98	0.0002	-0.219	2,175	2.10	2.90			44.3%	-0.02	0.0002	-0.304
559.50	562.80			45.1%	0.98	0.0002	-0.223	2,180	2.15	2.95			44.0%	-0.02	0.0002	-0.307
554.50	557.80			44.8%	0.98	0.0002	-0.227	2,185	2.15	3.00		2	43.7%	-0.02	0.0002	-0.310
549.60	552.90			44.5%	0.98	0.0002	-0.231	2,190	2.20	3.10			43.5%	-0.02	0.0002	-0.314
544.60	547.90			44.2%	0.98	0.0002	-0.235	2,195	2.25	3.10			43.2%	-0.02	0.0002	-0.317
539.70	543.00			44.0%	0.98	0.0002	-0.239	2,200	2.30	3.20		43	43.0%	-0.02	0.0002	-0.321
534.80	538.10			43.7%	0.98	0.0002	-0.243	2,205	2.35	3.20			42.7%	-0.02	0.0002	-0.324
529.80	533.10			43.4%	0.98	0.0002	-0.248	2,210	2.35	3.30			42.4%	-0.02	0.0002	-0.328
524.90	528.20			43.1%	0.98	0.0002	-0.252	2,215	2.40	3.30		11	42.1%	-0.02	0.0002	-0.331
520.00	523.20			42.8%	0.97	0.0002	-0.256	2,220	2.45	3.40	4	4	41.8%	-0.03	0.0002	-0.335
515.10	518.30			42.6%	0.97	0.0002	-0.261	2,225	2.50	3.40			41.6%	-0.03	0.0002	-0.338
510.10	513.40			42.2%	0.97	0.0002	-0.265	2,230	2.55	3.50		5	41.4%	-0.03	0.0002	-0.342
505.20	508.40		1	41.9%	0.97	0.0002	-0.270	2,235	2.55	3.50	1	1	41.0%	-0.03	0.0002	-0.345
500.20	503.50			41.7%	0.97	0.0002	-0.274	2,240	2.60	3.60			40.8%	-0.03	0.0002	-0.349
495.30	498.60			41.4%	0.97	0.0002	-0.279	2,245	2.65	3.60			40.5%	-0.03	0.0002	-0.353
490.40	493.60			41.1%	0.97	0.0002	-0.283	2,250	2.70	3.70	1	30	40.3%	-0.03	0.0002	-0.357
485.40	488.70			40.8%	0.97	0.0002	-0.288	2,255	2.75	3.70			39.9%	-0.03	0.0002	-0.361
480.50	483.80			40.5%	0.97	0.0002	-0.293	2,260	2.80	3.80			39.7%	-0.03	0.0002	-0.365
475.60	478.90			40.3%	0.97	0.0002	-0.298	2,265	2.85	3.80	1	12	39.4%	-0.03	0.0002	-0.369
470.70	474.00			40.1%	0.97	0.0002	-0.303	2,270	2.90	3.90			39.1%	-0.03	0.0002	-0.374
465.80	469.00			39.7%	0.97	0.0002	-0.308	2,275	2.95	4.00			38.9%	-0.03	0.0002	-0.378
460.80	464.10			39.4%	0.97	0.0003	-0.313	2,280	3.00	4.00			38.6%	-0.03	0.0003	-0.382
455.90	459.20			39.2%	0.97	0.0003	-0.318	2,285	3.00	4.10			38.3%	-0.03	0.0003	-0.387
451.00	454.30			38.9%	0.97	0.0003	-0.323	2,290	3.10	4.20		1	38.1%	-0.03	0.0003	-0.391
446.10	449.40			38.7%	0.97	0.0003	-0.329	2,295	3.20	4.20		5	37.8%	-0.03	0.0003	-0.396
441.20	444.40			38.3%	0.96	0.0003	-0.334	2,300	3.20	4.30		6	37.5%	-0.04	0.0003	-0.400
436.20	439.50			38.1%	0.96	0.0003	-0.340	2,305	3.30	4.40		2	37.3%	-0.04	0.0003	-0.405
431.30	434.60			37.8%	0.96	0.0003	-0.345	2,310	3.40	4.50		8	37.0%	-0.04	0.0003	-0.410
426.40	429.70			37.5%	0.96	0.0003	-0.351	2,315	3.40	4.50		3	36.7%	-0.04	0.0003	-0.415
421.50	424.80			37.2%	0.96	0.0003	-0.357	2,320	3.50	4.60		2	36.5%	-0.04	0.0003	-0.420
416.70	419.90			37.0%	0.96	0.0003	-0.363	2,325	3.60	4.70			36.2%	-0.04	0.0003	-0.425
411.70	415.00			36.7%	0.96	0.0003	-0.369	2,330	3.60	4.80		7	35.9%	-0.04	0.0003	-0.431
406.80	410.10			36.4%	0.96	0.0003	-0.375	2,335	3.70	4.90		2	35.7%	-0.04	0.0003	-0.436
401.90	405.20			36.1%	0.96	0.0004	-0.382	2,340	3.80	5.00	1	33	35.4%	-0.04	0.0004	-0.442
397.00	400.30			35.9%	0.96	0.0004	-0.388	2,345	3.90	5.10	1	6	35.1%	-0.04	0.0004	-0.447
392.20	395.40			35.6%	0.96	0.0004	-0.394	2,350	4.00	5.20		32	34.9%	-0.04	0.0004	-0.453
387.20	390.60			35.4%	0.95	0.0004	-0.401	2,355	4.10	5.30	3	3	34.7%	-0.05	0.0004	-0.459
382.40	385.70			35.1%	0.95	0.0004	-0.408	2,360	4.20	5.40	10	16	34.4%	-0.05	0.0004	-0.465
377.50	380.80			34.8%	0.95	0.0004	-0.415	2,365	4.30	5.50	1	4	34.2%	-0.05	0.0004	-0.471
372.60	375.90			34.6%	0.95	0.0004	-0.422	2,370	4.40	5.60			34.0%	-0.05	0.0004	-0.477
367.80	371.00			34.3%	0.95	0.0004	-0.429	2,375	4.50	5.70		13	33.7%	-0.05	0.0004	-0.484
362.90	366.20			34.1%	0.95	0.0004	-0.436	2,380	4.60	5.80	1	5	33.5%	-0.05	0.0004	-0.490
358.00	361.30			33.8%	0.95	0.0004	-0.444	2,385	4.70	5.90	2	12	33.2%	-0.05	0.0004	-0.497
353.10	356.40			33.6%	0.95	0.0005	-0.451	2,390	4.90	6.10	1	2	33.0%	-0.05	0.0005	-0.504
348.30	351.60			33.3%	0.94	0.0005	-0.459	2,395	5.00	6.20		8	32.7%	-0.06	0.0005	-0.511
343.50	346.70			33.1%	0.94	0.0005	-0.467	2,400	5.10	6.30	93	106	32.5%	-0.06	0.0005	-0.518
338.60	341.90			32.8%	0.94	0.0005	-0.475	2,405	5.30	6.50	120	121	32.3%	-0.06	0.0005	-0.526
333.80	337.00	3	3	32.5%	0.94	0.0005	-0.483	2,410	5.40	6.60	336	318	32.0%	-0.06	0.0005	-0.533
328.90	332.20			32.3%	0.94	0.0005	-0.492	2,415	5.50	6.80	357	354	31.8%	-0.06	0.0005	-0.541
324.10	327.30			32.1%	0.94	0.0006	-0.500	2,420	5.70	6.90	96	101	31.5%	-0.06	0.0006	-0.549
319.40	322.50			31.8%	0.93	0.0006	-0.509	2,425	5.90	7.10	96	171	31.3%	-0.07	0.0006	-0.557
314.50	317.70			31.5%	0.93	0.0006	-0.518	2,430	6.00	7.30	20	87	31.1%	-0.07	0.0006	-0.565
309.70	312.90			31.3%	0.93	0.0006	-0.527	2,435	6.20	7.50	16	194	30.9%	-0.07	0.0006	-0.573
304.90	308.10			31.1%	0.93	0.0006	-0.536	2,440	6.40	7.60	78	101	30.6%	-0.07	0.0006	-0.581
300.10	303.30			30.8%	0.93	0.0006	-0.546	2,445	6.50	7.80	100	141	30.4%	-0.07	0.0006	-0.590
295.40	298.40			30.6%	0.92	0.0006	-0.555	2,450	6.70	8.00	122	208	30.1%	-0.08	0.0006	-0.599
290.50	293.70			30.4%	0.92	0.0007	-0.565	2,455	6.90	8.20	63	136	29.9%	-0.08	0.0007	-0.608
285.70	288.90			30.1%	0.92	0.0007	-0.575	2,460	7.10	8.40	108	278	29.7%	-0.08	0.0007	-0.617
281.00	284.10			29.8%	0.92	0.0007	-0.585	2,465	7.30	8.70	45	111	29.5%	-0.08	0.0007	-0.626
276.20	279.40			29.7%	0.91	0.0007	-0.595	2,470	7.60	8.90	75	302	29.3%	-0.08	0.0007	-0.636
271.50	274.60			29.4%	0.91	0.0008	-0.606	2,475	7.80	9.10	242	303	29.1%	-0.09	0.0008	-0.646
266.70	269.90			29.2%	0.91	0.0008	-0.617	2,480	8.40	9.40	717	789	29.0%	-0.09	0.0008	-0.656
262.00	265.10			29.0%	0.91	0.0008	-0.627	2,485	8.60	9.70	212	397	28.7%	-0.09	0.0008	-0.666
257.30	260.40			28.7%	0.90	0.0008	-0.638	2,490	8.90	9.90	717	883	28.6%	-0.10	0.0008	-0.676
252.60	255.70			28.5%	0.90	0.0008	-0.650	2,495	9.10	10.20	244	417	28.3%	-0.10	0.0008	-0.686
248.00	250.90			28.3%	0.90	0.0009	-0.661	2,500	9.40	10.50	232	365	28.1%	-0.10	0.0009	-0.697
243.20	246.30			28.1%	0.89	0.0009	-0.673	2,505	9.70	10.80	142	195	27.8%	-0.10	0.0009	-0.708
238.60	241.60			27.8%	0.89	0.0009	-0.684	2,510	10.00	11.10	128	255	27.7%	-0.11	0.0009	-0.719
233.90	237.00			27.6%	0.89	0.0010	-0.696	2,515	10.40	11.50	55	358	27.5%	-0.11	0.0010	-0.730
229.30	232.30			27.4%	0.88	0.0010	-0.708	2,520	10.70	11.80	112	158	27.3%	-0.12	0.0010	-0.742
224.70	227.60			27.2%	0.88	0.0010	-0.721	2,525	11.10	12.20	84	248	27.0%	-0.12	0.0010	-0.753
220.00	223.10			27.0%	0.88	0.0010	-0.733	2,530	11.40	12.60	170	256	26.8%	-0.12	0.0010	-0.765
215.50	218.50			26.8%	0.87	0.0011	-0.746	2,535	11.80	13.00	199	342	26.6%	-0.13	0.0011	-0.777
210.90	213.90			26.5%	0.87	0.0011	-0.758	2,540	12.20	13.40	66	106	26.4%	-0.13	0.0011	-0.789
206.30	209.30			26.4%	0.86	0.0012	-0.771	2,545	12.60	13.80	1	30	26.2%	-0.14	0.0012	-0.801
201.90	204.70			26.1%	0.86	0.0012	-0.784	2,550	13.10	14.20	66	104	26.0%	-0.14	0.0012	-0.813
197.30	200.30			25.9%	0.85	0.0012	-0.797	2,555	13.50	14.70	82	75	25.8%	-0.14	0.0012	-0.825
192.80	195.70			25.7%	0.85	0.0013	-0.811	2,560	14.00	15.20	16	62	25.6%	-0.15	0.0013	-0.838
188.30	191.30			25.5%	0.84	0.0013	-0.824	2,565	14.50	15.70	26	60	25.4%	-0.15	0.0013	-0.850
183.90	186.80			25.3%	0.84	0.0013	-0.838	2,570	15.10	16.20	17	95	25.2%	-0.16	0.0013	-0.863
179.50	182.30			25.1%	0.83	0.0014	-0.851	2,575	15.60	16.80	27	82	25.0%	-0.17	0.0014	-0.876
175.00	177.90		12	24.9%	0.83	0.0014	-0.864	2,580	16.10	17.30	39	126	24.8%	-0.17	0.0014	-0.888
170.60	173.50			24.7%	0.82	0.0015	-0.878	2,585	16.70	17.90	4	18	24.6%	-0.18	0.0015	-0.901
166.30	169.20			24.5%	0.82	0.0015	-0.891	2,590	17.40	18.50	15	25	24.4%	-0.18	0.0015	-0.914
162.00	164.90			24.3%	0.81	0.0016	-0.905	2,595	18.00	19.20	2	52	24.2%	-0.19	0.0016	-0.927
157.80	160.40		13	24.2%	0.80	0.0016	-0.918	2,600	18.70	19.80	31	110	24.1%	-0.20	0.0016	-0.939
153.40	156.30			24.0%	0.80	0.0016	-0.932	2,605	19.40	20.60	1	64	23.9%	-0.20	0.0016	-0.952
149.10	152.00			23.8%	0.79	0.0017	-0.945	2,610	20.20	21.30	21	83	23.7%	-0.21	0.0017	-0.965
144.90	147.70			23.5%	0.78	0.0017	-0.958	2,615	20.90	22.10	3	34	23.5%	-0.22	0.0017	-0.977
140.80	143.50	12	12	23.3%	0.77	0.0018	-0.971	2,620	21.70	22.90	15	214	23.3%	-0.22	0.0018	-0.989
136.80	139.30			23.3%	0.77	0.0018	-0.984	2,625	22.60	23.70	1	205	23.1%	-0.23	0.0018	-1.001
132.60	135.20	4	16	22.9%	0.76	0.0019	-0.996	2,630	23.40	24.60	22	27	23.0%	-0.24	0.0019	-1.013
128.50	131.10		1	22.7%	0.75	0.0019	-1.008	2,635	24.40	25.50	3	43	22.8%	-0.25	0.0019	-1.024
124.50	127.10			22.7%	0.74	0.0020	-1.020	2,640	25.30	26.50	50	70	22.6%	-0.26	0.0020	-1.035
120.50	123.10			22.6%	0.73	0.0020	-1.032	2,645	26.30	27.50		23	22.4%	-0.27	0.0020	-1.046
116.70	119.00		12	22.3%	0.72	0.0021	-1.043	2,650	27.40	28.50	7	49	22.3%	-0.28	0.0021	-1.056
112.70	115.20		1	22.1%	0.71	0.0021	-1.053	2,655	28.40	29.60	2	19	22.1%	-0.29	0.0021	-1.066
108.90	111.20		1	22.0%	0.70	0.0022	-1.063	2,660	29.60	30.80	15	37	21.9%	-0.30	0.0022	-1.075
105.10	107.40			21.7%	0.69	0.0022	-1.073	2,665	30.80	31.90	4	21	21.8%	-0.31	0.0022	-1.084
101.40	103.60	12	12	21.7%	0.68	0.0023	-1.082	2,670	32.00	33.20	31	91	21.6%	-0.32	0.0023	-1.092
97.80	99.90			21.4%	0.67	0.0023	-1.090	2,675	33.30	34.50		65	21.5%	-0.33	0.0023	-1.100
94.10	96.70	3	3	21.3%	0.66	0.0024	-1.097	2,680	34.60	35.90	8	39	21.3%	-0.34	0.0024	-1.106
90.50	92.50	4	4	21.2%	0.65	0.0024	-1.104	2,685	36.00	37.30	2	9	21.2%	-0.35	0.0024	-1.112
87.00	89.10			21.1%	0.64	0.0025	-1.110	2,690	37.50	38.80	9	55	21.0%	-0.36	0.0025	-1.117
83.60	85.50			20.9%	0.63	0.0025	-1.115	2,695	38.90	40.30	5	24	20.9%	-0.37	0.0025	-1.122
80.30	82.10	3	3	20.8%	0.62	0.0026	-1.119	2,700	40.60	41.90	4	61	20.7%	-0.38	0.0026	-1.125
76.90	78.70			20.6%	0.60	0.0026	-1.122	2,705	42.10	43.60		4	20.6%	-0.40	0.0026	-1.127
73.60	75.40		3	20.4%	0.59	0.0026	-1.124	2,710	43.90	45.40	142	148	20.4%	-0.41	0.0026	-1.129
70.40	72.20			20.3%	0.58	0.0027	-1.125	2,715	45.60	47.10	4	29	20.3%	-0.42	0.0027	-1.129
67.30	69.10	2	2	20.2%	0.56	0.0027	-1.125	2,720	47.50	49.00	63	113	20.2%	-0.43	0.0027	-1.128
64.40	66.00	2	8	20.1%	0.55	0.0027	-1.123	2,725	49.50	51.00	1	13	20.1%	-0.45	0.0027	-1.125
61.30	63.10		3	19.9%	0.54	0.0028	-1.121	2,730	51.40	53.00	6	74	19.9%	-0.46	0.0028	-1.122
58.40	60.20			19.8%	0.52	0.0028	-1.117	2,735	53.40	55.10	1	53	19.8%	-0.48	0.0028	-1.118
55.60	57.40	2	5	19.7%	0.51	0.0028	-1.112	2,740	55.60	57.30	124	155	19.7%	-0.49	0.0028	-1.112
52.80	54.60	1	1	19.6%	0.50	0.0028	-1.105	2,745	57.80	59.50		30	19.6%	-0.50	0.0028	-1.105
50.30	52.00	6	4	19.5%	0.48	0.0028	-1.098	2,750	60.20	61.80	2	36	19.4%	-0.52	0.0028	-1.096
47.60	49.40		3	19.3%	0.47	0.0028	-1.089	2,755	62.40	64.20		21	19.3%	-0.53	0.0028	-1.087
45.10	46.90	1	5	19.2%	0.45	0.0029	-1.079	2,760	64.90	66.70	3	65	19.2%	-0.55	0.0029	-1.075
42.70	44.40		2	19.0%	0.44	0.0029	-1.067	2,765	67.40	69.30	2	10	19.1%	-0.56	0.0029	-1.063
40.30	42.10	1	22	18.9%	0.42	0.0029	-1.054	2,770	70.00	72.00	75	94	19.0%	-0.58	0.0029	-1.050
38.10	39.90	1	1	18.9%	0.41	0.0028	-1.040	2,775	72.80	74.70		2	18.9%	-0.59	0.0028	-1.035
35.90	37.70	10	32	18.8%	0.39	0.0028	-1.024	2,780	75.50	77.50	21	26	18.8%	-0.61	0.0028	-1.018
33.80	35.60		3	18.7%	0.38	0.0028	-1.008	2,785	78.30	80.50		32	18.7%	-0.62	0.0028	-1.001
31.80	33.10	1	4	18.5%	0.37	0.0028	-0.990	2,790	81.30	83.50		16	18.6%	-0.63	0.0028	-0.982
29.80	31.60			18.5%	0.35	0.0028	-0.971	2,795	84.30	86.60		17	18.5%	-0.65	0.0028	-0.963
28.10	29.30	2	8	18.4%	0.34	0.0028	-0.951	2,800	87.50	89.80		14	18.5%	-0.66	0.0028	-0.942
26.20	27.50		2	18.3%	0.32	0.0027	-0.930	2,805	90.50	93.00		4	18.4%	-0.68	0.0027	-0.920
24.50	25.80		1	18.2%	0.31	0.0027	-0.908	2,810	93.80	96.40		58	18.3%	-0.69	0.0027	-0.898
22.90	24.20	5	13	18.1%	0.29	0.0026	-0.885	2,815	97.10	99.80		8	18.2%	-0.70	0.0026	-0.874
21.40	22.70		5	18.1%	0.28	0.0026	-0.862	2,820	100.50	103.30	3	34	18.1%	-0.72	0.0026	-0.850
20.00	21.20	10	13	18.0%	0.27	0.0025	-0.838	2,825	104.10	106.80			18.1%	-0.73	0.0025	-0.825
18.50	19.80	1	13	17.9%	0.26	0.0025	-0.813	2,830	107.60	110.50	47	43	18.0%	-0.74	0.0025	-0.799
17.20	18.50	17	22	17.8%	0.24	0.0024	-0.788	2,835	111.20	114.20		4	17.9%	-0.76	0.0024	-0.774
15.90	17.20	51	221	17.7%	0.23	0.0024	-0.762	2,840	114.90	117.90	1	15	17.9%	-0.77	0.0024	-0.747
14.70	16.10		2	17.7%	0.22	0.0023	-0.737	2,845	118.70	121.80		6	17.8%	-0.78	0.0023	-0.721
13.70	15.00	21	38	17.6%	0.21	0.0022	-0.711	2,850	122.60	125.70		2	17.8%	-0.79	0.0022	-0.694
12.60	13.90		4	17.6%	0.20	0.0022	-0.684	2,855	126.40	129.70		2	17.7%	-0.80	0.0022	-0.667
11.60	13.00	9	39	17.5%	0.18	0.0021	-0.658	2,860	130.40	133.70		1	17.7%	-0.82	0.0021	-0.640
10.60	12.10	22	35	17.5%	0.17	0.0020	-0.632	2,865	134.50	137.80		5	17.6%	-0.83	0.0020	-0.614
9.80	11.20	66	60	17.4%	0.16	0.0020	-0.607	2,870	138.60	141.90	13	39	17.6%	-0.84	0.0020	-0.587
9.00	10.40	24	45	17.4%	0.15	0.0019	-0.581	2,875	142.80	145.90	12	16	17.5%	-0.85	0.0019	-0.561
8.20	9.70	34	116	17.3%	0.14	0.0018	-0.556	2,880	146.90	150.30	2	22	17.5%	-0.85	0.0018	-0.535
7.50	9.10	13	13	17.4%	0.14	0.0017	-0.531	2,885	151.20	154.50			17.4%	-0.86	0.0017	-0.509
6.80	8.30	45	46	17.3%	0.13	0.0017	-0.507	2,890	155.50	158.90	20	15	17.4%	-0.87	0.0017	-0.484
6.20	7.70		19	17.2%	0.12	0.0016	-0.483	2,895	159.90	163.20		1	17.4%	-0.88	0.0016	-0.460
5.70	7.10	23	70	17.2%	0.11	0.0015	-0.460	2,900	164.40	167.50		15	17.3%	-0.89	0.0015	-0.436
5.20	6.70	1	1	17.2%	0.10	0.0014	-0.437	2,905	168.70	172.10		10	17.4%	-0.90	0.0014	-0.412
4.70	6.10	6	27	17.2%	0.10	0.0014	-0.415	2,910	173.20	176.60		57	17.3%	-0.90	0.0014	-0.390
4.30	5.70		2	17.2%	0.09	0.0013	-0.394	2,915	177.70	181.20			17.3%	-0.91	0.0013	-0.367
3.90	5.30	5	42	17.2%	0.09	0.0012	-0.373	2,920	182.30	185.80		1	17.3%	-0.91	0.0012	-0.346
3.50	4.90	11	36	17.2%	0.08	0.0012	-0.353	2,925	187.00	190.30		11	17.3%	-0.92	0.0012	-0.326
3.20	4.50	12	42	17.2%	0.07	0.0011	-0.334	2,930	191.50	195.00	3	60	17.3%	-0.93	0.0011	-0.306
2.90	4.20	11	36	17.2%	0.07	0.0011	-0.316	2,935	196.10	199.70		1	17.3%	-0.93	0.0011	-0.287
2.60	3.90	4	22	17.2%	0.06	0.0010	-0.298	2,940	200.80	204.40		2	17.3%	-0.94	0.0010	-0.268
2.35	3.60	7	14	17.2%	0.06	0.0010	-0.281	2,945	205.50	209.10		51	17.3%	-0.94	0.0010	-0.251
2.15	3.40	9	43	17.2%	0.06	0.0009	-0.265	2,950	210.40	213.70		1	17.3%	-0.94	0.0009	-0.234
1.90	3.10	7	7	17.2%	0.05	0.0008	-0.250	2,955	215.00	218.70		1	17.4%	-0.95	0.0008	-0.218
1.70	2.85	10	92	17.2%	0.05	0.0008	-0.235	2,960	219.80	223.40		90	17.4%	-0.95	0.0008	-0.202
1.55	2.65	7	114	17.1%	0.04	0.0008	-0.221	2,965	224.60	228.20		43	17.5%	-0.96	0.0008	-0.187
1.40	2.40	7	104	17.1%	0.04	0.0007	-0.208	2,970	229.40	233.00			17.5%	-0.96	0.0007	-0.173
1.25	2.20	12	38	17.2%	0.04	0.0007	-0.195	2,975	234.40	237.70			17.6%	-0.96	0.0007	-0.160
1.10	2.15	9	26	17.1%	0.04	0.0006	-0.183	2,980	239.10	242.70			17.6%	-0.96	0.0006	-0.147
0.9500	1.85	15	127	17.2%	0.03	0.0006	-0.172	2,985	243.90	247.50			17.7%	-0.97	0.0006	-0.135
0.8500	1.70	1	181	17.2%	0.03	0.0005	-0.161	2,990	248.80	252.40			17.7%	-0.97	0.0005	-0.124
0.7500	1.60	3	283	17.2%	0.03	0.0005	-0.151	2,995	253.70	257.20			17.7%	-0.97	0.0005	-0.113
0.6500	1.45	94	217	17.2%	0.03	0.0005	-0.142	3,000	258.70	262.00			17.7%	-0.97	0.0005	-0.102
0.6000	1.35	85	364	17.2%	0.02	0.0004	-0.133	3,005	263.50	267.00			17.8%	-0.98	0.0004	-0.093
0.5000	1.25	8	32	17.2%	0.02	0.0004	-0.124	3,010	268.40	271.90			17.8%	-0.98	0.0004	-0.083
0.4500	1.20	7	40	17.3%	0.02	0.0004	-0.116	3,015	273.40	276.70			18.0%	-0.98	0.0004	-0.075
0.4000	1.10	7	59	17.3%	0.02	0.0004	-0.108	3,020	278.30	281.60			18.1%	-0.98	0.0004	-0.066
0.3000	1.05	9	59	17.4%	0.02	0.0003	-0.101	3,025	283.30	286.50			18.2%	-0.98	0.0003	-0.058
0.2500	1.00	1	48	17.4%	0.02	0.0003	-0.095	3,030	288.20	291.50			18.3%	-0.98	0.0003	-0.051
0.2500	0.9500		49	17.5%	0.01	0.0003	-0.088	3,035	293.10	296.40			18.4%	-0.98	0.0003	-0.044
0.2000	0.9000	2	62	17.5%	0.01	0.0003	-0.083	3,040	298.00	301.30			18.4%	-0.99	0.0003	-0.037
0.1500	0.8500	78	158	17.5%	0.01	0.0002	-0.077	3,045	303.00	306.30			18.5%	-0.99	0.0002	-0.031
0.1000	0.8500	1	78	17.7%	0.01	0.0002	-0.072	3,050	307.90	311.20			18.5%	-0.99	0.0002	-0.025
0.1000	0.8000		34	17.8%	0.01	0.0002	-0.067	3,055	312.90	316.10			18.8%	-0.99	0.0002	-0.020
0.0500	0.7500	5	29	17.8%	0.01	0.0002	-0.062	3,060	317.80	321.10			18.7%	-0.99	0.0002	-0.014
0.0500	0.7500		70	18.0%	0.01	0.0002	-0.058	3,065	322.80	326.00			19.0%	-0.99	0.0002	-0.009
0	0.7000		16	17.9%	0.01	0.0002	-0.054	3,070	327.70	331.00			19.1%	-0.99	0.0002	-0.005
0.3500	0.7000	1	30	19.1%	0.01	0.0002	-0.051	3,075	332.70	335.90			19.2%	-0.99	0.0002	-0.000
0	0.6500	7	50	18.2%	0.01	0.0001	-0.047	3,080	337.60	340.90			19.3%	-0.99	0.0001	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 — Nov 13, 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 — Nov 13, 2026

السلع الاستهلاكية الدورية

ETF

التكنولوجيا

الخدمات المالية

الصناعات

السلع الاستهلاكية الدفاعية