SMH سلسلة الخيارات VanEck Semiconductor ETF
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 ±4.7% (526.67–579.02) · التقلب الضمني عند السعر الحالي 29.1% · P/C open interest 1.77
| 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 | |
| 271.65 | 274.90 | 238 | 109.5% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.2000 | 2,335 | 124.2% | -0.00 | 0.0000 | -0.005 | ||
| 266.50 | 270.10 | 7 | 111.2% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.3800 | 121 | 129.7% | -0.00 | 0.0000 | -0.005 | ||
| 261.50 | 263.90 | 62 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.2100 | 711 | 118.8% | -0.00 | 0.0000 | -0.006 | |||
| 256.50 | 259.95 | 1 | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.3800 | 93 | 123.5% | -0.00 | 0.0000 | -0.006 | |||
| 251.65 | 254.85 | 221 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.3800 | 1,718 | 120.5% | -0.00 | 0.0000 | -0.006 | |||
| 246.70 | 249.90 | 9 | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.3800 | 653 | 117.5% | -0.00 | 0.0000 | -0.007 | |||
| 241.55 | 245.10 | 48 | 89.6% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.3000 | 1,230 | 111.5% | -0.00 | 0.0000 | -0.007 | ||
| 236.55 | 239.90 | 23 | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.1500 | 158 | 101.2% | -0.00 | 0.0000 | -0.007 | |||
| 232.00 | 235.00 | 218 | 107.2% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.3000 | 4,877 | 105.9% | -0.00 | 0.0000 | -0.008 | ||
| 226.75 | 229.00 | 5 | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.1800 | 5 | 193 | 97.7% | -0.00 | 0.0000 | -0.008 | ||
| 221.85 | 225.10 | 62 | 98.2% | 1.00 | 0.0000 | 0.000 | 330 | 0.0100 | 0.1500 | 13 | 6,955 | 94.0% | -0.00 | 0.0000 | -0.009 | |
| 216.60 | 218.95 | 15 | 1.00 | 0.0000 | 0.000 | 335 | 0 | 0.0500 | 29 | 820 | 82.2% | -0.00 | 0.0000 | -0.009 | ||
| 211.60 | 215.10 | 236 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 0.0900 | 3 | 5,793 | 84.2% | -0.00 | 0.0000 | -0.010 | ||
| 206.75 | 210.05 | 71 | 75.3% | 1.00 | 0.0000 | 0.000 | 345 | 0 | 0.1500 | 3 | 281 | 85.9% | -0.00 | 0.0000 | -0.010 | |
| 201.80 | 205.10 | 1,194 | 81.3% | 1.00 | 0.0000 | 0.000 | 350 | 0.0100 | 0.1100 | 4,396 | 81.7% | -0.00 | 0.0000 | -0.011 | ||
| 196.65 | 200.20 | 34 | 72.5% | 1.00 | 0.0001 | 0.000 | 355 | 0 | 0.1000 | 3 | 178 | 78.0% | -0.00 | 0.0001 | -0.011 | |
| 191.75 | 195.00 | 317 | 1.00 | 0.0001 | 0.000 | 360 | 0 | 0.0700 | 2 | 2,942 | 73.3% | -0.00 | 0.0001 | -0.012 | ||
| 186.80 | 190.30 | 63 | 80.8% | 1.00 | 0.0001 | 0.000 | 365 | 0.0100 | 0.1100 | 566 | 74.8% | -0.00 | 0.0001 | -0.013 | ||
| 181.85 | 185.00 | 132 | 1.00 | 0.0001 | 0.000 | 370 | 0.0100 | 0.0500 | 37 | 1,669 | 68.0% | -0.00 | 0.0001 | -0.014 | ||
| 176.70 | 180.35 | 214 | 72.5% | 1.00 | 0.0001 | 0.000 | 375 | 0.0100 | 0.0600 | 110 | 1,176 | 66.8% | -0.00 | 0.0001 | -0.015 | |
| 172.10 | 175.25 | 429 | 78.6% | 1.00 | 0.0001 | 0.000 | 380 | 0.0100 | 0.0800 | 1 | 2,711 | 66.2% | -0.00 | 0.0001 | -0.015 | |
| 166.90 | 170.05 | 301 | 56.6% | 1.00 | 0.0001 | 0.000 | 385 | 0.0200 | 0.0900 | 2 | 332 | 65.3% | -0.00 | 0.0001 | -0.017 | |
| 161.75 | 165.35 | 445 | 65.3% | 1.00 | 0.0001 | 0.000 | 390 | 0.0200 | 0.1400 | 3,051 | 65.7% | -0.00 | 0.0001 | -0.018 | ||
| 156.70 | 160.25 | 708 | 1.00 | 0.0001 | 0.000 | 395 | 0.0300 | 0.1100 | 10 | 1,219 | 62.6% | -0.00 | 0.0001 | -0.019 | ||
| 151.95 | 155.20 | 4,490 | 61.3% | 1.00 | 0.0001 | 0.000 | 400 | 0.0500 | 0.0900 | 31 | 79.3K | 60.5% | -0.00 | 0.0001 | -0.021 | |
| 147.30 | 150.25 | 205 | 68.3% | 1.00 | 0.0002 | 0.000 | 405 | 0.0300 | 0.0900 | 3 | 71.1K | 57.4% | -0.00 | 0.0002 | -0.023 | |
| 141.95 | 145.35 | 263 | 60.5% | 1.00 | 0.0002 | 0.000 | 410 | 0.0100 | 0.1100 | 2 | 359 | 55.4% | -0.00 | 0.0002 | -0.025 | |
| 137.10 | 140.70 | 56 | 66.5% | 0.99 | 0.0002 | 0.000 | 415 | 0.0800 | 0.2300 | 1 | 1,367 | 59.3% | -0.01 | 0.0002 | -0.028 | |
| 132.30 | 135.50 | 1,126 | 63.8% | 0.99 | 0.0003 | 0.000 | 420 | 0.0800 | 0.1700 | 26 | 3,015 | 55.6% | -0.01 | 0.0003 | -0.030 | |
| 127.05 | 130.30 | 1,070 | 53.7% | 0.99 | 0.0003 | 0.000 | 425 | 0.1000 | 0.1800 | 14 | 2,082 | 54.2% | -0.01 | 0.0003 | -0.034 | |
| 122.00 | 125.45 | 1,445 | 53.3% | 0.99 | 0.0004 | 0.000 | 430 | 0.1100 | 0.2000 | 20 | 9,161 | 52.7% | -0.01 | 0.0004 | -0.037 | |
| 117.00 | 120.50 | 52 | 51.6% | 0.99 | 0.0004 | 0.000 | 435 | 0.0600 | 0.2400 | 870 | 50.3% | -0.01 | 0.0004 | -0.041 | ||
| 112.40 | 115.45 | 2,564 | 54.0% | 0.99 | 0.0005 | 0.000 | 440 | 0.1500 | 0.2500 | 5 | 2,166 | 50.0% | -0.01 | 0.0005 | -0.046 | |
| 107.00 | 110.25 | 159 | 39.6% | 0.99 | 0.0006 | 0.000 | 445 | 0.1200 | 0.2400 | 6 | 2,237 | 47.2% | -0.01 | 0.0006 | -0.051 | |
| 101.85 | 105.35 | 420 | 30.4% | 0.99 | 0.0007 | -0.005 | 450 | 0.2000 | 0.2900 | 26 | 11.4K | 46.9% | -0.01 | 0.0007 | -0.057 | |
| 97.50 | 100.90 | 252 | 51.3% | 0.98 | 0.0008 | -0.014 | 455 | 0.2400 | 0.3500 | 1 | 626 | 46.0% | -0.02 | 0.0008 | -0.063 | |
| 91.90 | 95.60 | 398 | 39.2% | 0.98 | 0.0009 | -0.024 | 460 | 0.2500 | 0.3900 | 6 | 3,836 | 44.3% | -0.02 | 0.0009 | -0.070 | |
| 87.15 | 90.65 | 587 | 41.0% | 0.98 | 0.0011 | -0.034 | 465 | 0.2400 | 0.4400 | 1 | 2,256 | 42.4% | -0.02 | 0.0011 | -0.079 | |
| 82.75 | 85.75 | 433 | 44.3% | 0.97 | 0.0012 | -0.046 | 470 | 0.3900 | 0.5800 | 4 | 1,241 | 42.5% | -0.03 | 0.0012 | -0.088 | |
| 77.75 | 80.75 | 621 | 41.8% | 0.97 | 0.0015 | -0.059 | 475 | 0.5000 | 0.6100 | 416 | 4,250 | 41.2% | -0.03 | 0.0015 | -0.099 | |
| 72.95 | 75.85 | 745 | 40.9% | 0.96 | 0.0018 | -0.074 | 480 | 0.5500 | 0.7200 | 83 | 5,972 | 39.8% | -0.04 | 0.0018 | -0.111 | |
| 68.15 | 70.95 | 445 | 39.8% | 0.96 | 0.0021 | -0.091 | 485 | 0.6800 | 0.8500 | 34 | 7,637 | 38.7% | -0.04 | 0.0021 | -0.125 | |
| 63.25 | 66.00 | 516 | 37.9% | 0.95 | 0.0025 | -0.110 | 490 | 0.8300 | 0.9700 | 47 | 997 | 37.5% | -0.05 | 0.0025 | -0.142 | |
| 58.95 | 61.35 | 1 | 115 | 39.0% | 0.94 | 0.0030 | -0.131 | 495 | 1.01 | 1.22 | 69 | 6,275 | 36.6% | -0.06 | 0.0030 | -0.161 |
| 54.20 | 56.60 | 1,945 | 37.7% | 0.92 | 0.0035 | -0.156 | 500 | 1.31 | 1.44 | 1,373 | 19.6K | 35.7% | -0.08 | 0.0035 | -0.184 | |
| 49.55 | 51.65 | 376 | 35.9% | 0.91 | 0.0042 | -0.183 | 505 | 1.61 | 1.89 | 10 | 1,569 | 35.1% | -0.09 | 0.0042 | -0.209 | |
| 44.95 | 47.05 | 3 | 2,164 | 34.9% | 0.89 | 0.0049 | -0.213 | 510 | 2.01 | 2.21 | 85 | 3,754 | 34.0% | -0.11 | 0.0050 | -0.236 |
| 40.45 | 42.60 | 228 | 34.1% | 0.86 | 0.0058 | -0.246 | 515 | 2.48 | 2.74 | 1,345 | 1,705 | 33.2% | -0.14 | 0.0058 | -0.267 | |
| 35.60 | 38.20 | 25 | 446 | 32.3% | 0.84 | 0.0067 | -0.280 | 520 | 3.05 | 3.45 | 122 | 6,223 | 32.5% | -0.16 | 0.0068 | -0.299 |
| 32.15 | 33.75 | 5 | 317 | 32.5% | 0.80 | 0.0077 | -0.314 | 525 | 3.85 | 4.25 | 792 | 7,962 | 31.9% | -0.20 | 0.0078 | -0.331 |
| 27.95 | 29.60 | 8 | 3,054 | 31.4% | 0.76 | 0.0087 | -0.347 | 530 | 4.75 | 5.35 | 733 | 16.8K | 31.4% | -0.24 | 0.0088 | -0.362 |
| 24.20 | 26.00 | 1,535 | 31.1% | 0.72 | 0.0097 | -0.378 | 535 | 5.85 | 6.45 | 239 | 2,139 | 30.6% | -0.28 | 0.0098 | -0.390 | |
| 22.40 | 24.20 | 5 | 7 | 30.9% | 0.69 | 0.0102 | -0.391 | 537.5 | 6.60 | 7.30 | 13 | 204 | 30.6% | -0.31 | 0.0102 | -0.402 |
| 20.70 | 22.45 | 79 | 720 | 30.7% | 0.67 | 0.0106 | -0.403 | 540 | 7.25 | 7.80 | 192 | 4,255 | 29.9% | -0.33 | 0.0107 | -0.413 |
| 19.10 | 20.60 | 131 | 30.4% | 0.64 | 0.0110 | -0.413 | 542.5 | 8.10 | 8.95 | 39 | 356 | 30.1% | -0.36 | 0.0111 | -0.422 | |
| 17.55 | 18.80 | 247 | 429 | 30.0% | 0.61 | 0.0113 | -0.422 | 545 | 9.00 | 9.55 | 1,513 | 8,882 | 29.5% | -0.39 | 0.0114 | -0.430 |
| 16.25 | 17.20 | 35 | 171 | 29.9% | 0.59 | 0.0116 | -0.428 | 547.5 | 10.15 | 10.50 | 62 | 496 | 29.5% | -0.42 | 0.0118 | -0.435 |
| 14.60 | 15.80 | 1,017 | 4,862 | 29.6% | 0.56 | 0.0119 | -0.432 | 550 | 11.00 | 11.70 | 600 | 13.3K | 29.3% | -0.45 | 0.0120 | -0.439 |
| 13.25 | 14.35 | 44 | 91 | 29.3% | 0.53 | 0.0120 | -0.434 | 552.5 | 11.85 | 12.90 | 11 | 210 | 28.8% | -0.48 | 0.0122 | -0.439 |
| 12.25 | 13.15 | 131 | 1,256 | 29.6% | 0.50 | 0.0121 | -0.434 | 555 | 13.30 | 14.35 | 165 | 2,214 | 29.2% | -0.51 | 0.0122 | -0.438 |
| 11.05 | 11.90 | 219 | 95 | 29.4% | 0.47 | 0.0121 | -0.431 | 557.5 | 14.55 | 15.70 | 76 | 29.1% | -0.54 | 0.0123 | -0.434 | |
| 10.00 | 10.70 | 252 | 1,672 | 29.3% | 0.44 | 0.0120 | -0.426 | 560 | 15.90 | 17.10 | 25 | 4,474 | 28.9% | -0.57 | 0.0122 | -0.428 |
| 8.95 | 9.35 | 32 | 72 | 28.8% | 0.41 | 0.0119 | -0.419 | 562.5 | 17.30 | 18.70 | 1 | 19 | 28.9% | -0.60 | 0.0121 | -0.420 |
| 8.00 | 8.60 | 50 | 4,621 | 29.0% | 0.38 | 0.0117 | -0.409 | 565 | 18.85 | 20.25 | 5 | 548 | 28.8% | -0.63 | 0.0118 | -0.409 |
| 7.10 | 7.75 | 5 | 472 | 29.0% | 0.35 | 0.0114 | -0.398 | 567.5 | 20.45 | 21.90 | 62 | 28.7% | -0.66 | 0.0116 | -0.397 | |
| 6.35 | 6.85 | 1,033 | 3,975 | 28.9% | 0.32 | 0.0111 | -0.384 | 570 | 22.00 | 23.75 | 8 | 8,971 | 28.7% | -0.68 | 0.0112 | -0.382 |
| 5.40 | 6.10 | 44 | 169 | 28.5% | 0.30 | 0.0107 | -0.369 | 572.5 | 23.80 | 25.60 | 20 | 28.8% | -0.71 | 0.0108 | -0.366 | |
| 4.75 | 5.40 | 664 | 3,152 | 28.4% | 0.27 | 0.0102 | -0.353 | 575 | 25.75 | 27.50 | 3 | 2,132 | 29.0% | -0.74 | 0.0104 | -0.348 |
| 4.15 | 4.75 | 104 | 91 | 28.4% | 0.25 | 0.0098 | -0.335 | 577.5 | 27.55 | 29.45 | 12 | 28.9% | -0.76 | 0.0100 | -0.329 | |
| 3.85 | 4.20 | 243 | 6,176 | 28.7% | 0.22 | 0.0093 | -0.316 | 580 | 29.40 | 31.45 | 1 | 2,138 | 28.7% | -0.79 | 0.0094 | -0.309 |
| 3.15 | 3.65 | 5 | 65 | 28.2% | 0.20 | 0.0087 | -0.296 | 582.5 | 31.25 | 33.45 | 2 | 14 | 28.4% | -0.81 | 0.0089 | -0.288 |
| 2.89 | 3.20 | 101 | 3,706 | 28.5% | 0.18 | 0.0082 | -0.275 | 585 | 33.60 | 35.50 | 30 | 1,067 | 28.8% | -0.83 | 0.0084 | -0.266 |
| 2.06 | 2.43 | 41 | 9,999 | 28.3% | 0.14 | 0.0071 | -0.234 | 590 | 37.25 | 39.90 | 1,033 | 27.7% | -0.87 | 0.0072 | -0.221 | |
| 1.49 | 1.86 | 88 | 7,748 | 28.3% | 0.11 | 0.0060 | -0.195 | 595 | 41.95 | 44.20 | 838 | 27.7% | -0.90 | 0.0061 | -0.178 | |
| 1.09 | 1.48 | 1,083 | 16.5K | 28.6% | 0.09 | 0.0050 | -0.160 | 600 | 46.30 | 48.90 | 8 | 1,047 | 27.0% | -0.93 | 0.0052 | -0.138 |
| 0.7800 | 1.02 | 24 | 1,097 | 28.3% | 0.07 | 0.0040 | -0.130 | 605 | 51.05 | 53.60 | 1 | 301 | 26.7% | -0.95 | 0.0046 | -0.107 |
| 0.6300 | 0.7900 | 41 | 6,186 | 28.9% | 0.05 | 0.0033 | -0.106 | 610 | 55.90 | 58.70 | 546 | 28.3% | -0.96 | 0.0043 | -0.089 | |
| 0.4000 | 0.5900 | 28 | 2,506 | 28.8% | 0.04 | 0.0026 | -0.088 | 615 | 60.25 | 63.95 | 1 | 370 | -0.98 | 0.0034 | -0.101 | |
| 0.3500 | 0.4900 | 16 | 6,161 | 29.7% | 0.03 | 0.0022 | -0.073 | 620 | 65.60 | 68.75 | 6 | 554 | 29.4% | -0.99 | 0.0025 | -0.113 |
| 0.1500 | 0.4000 | 921 | 9,496 | 29.4% | 0.03 | 0.0018 | -0.062 | 625 | 70.05 | 73.75 | 5 | 310 | -0.99 | 0.0014 | -0.143 | |
| 0.1900 | 0.2900 | 14 | 4,832 | 30.4% | 0.02 | 0.0014 | -0.053 | 630 | 75.70 | 78.75 | 1 | 832 | 34.1% | -1.00 | 0.0007 | -0.162 |
| 0.1700 | 0.2500 | 141 | 3,888 | 31.3% | 0.02 | 0.0012 | -0.045 | 635 | 80.35 | 83.75 | 1 | -1.00 | 0.0004 | -0.182 | ||
| 0.1200 | 0.1800 | 15 | 5,560 | 31.4% | 0.01 | 0.0010 | -0.039 | 640 | 85.20 | 88.75 | 66 | -1.00 | 0.0001 | -0.196 | ||
| 0.0500 | 0.2900 | 2,140 | 33.4% | 0.01 | 0.0008 | -0.034 | 645 | 90.65 | 93.75 | 53 | 38.5% | -1.00 | 0.0000 | -0.205 | ||
| 0.0700 | 0.1300 | 663 | 10.1K | 32.6% | 0.01 | 0.0007 | -0.030 | 650 | 95.65 | 98.75 | 963 | 40.1% | -1.00 | 0.0000 | -0.212 | |
| 0.0100 | 0.2600 | 3,621 | 35.2% | 0.01 | 0.0006 | -0.027 | 655 | 100.50 | 103.75 | 1 | -1.00 | 0.0000 | -0.217 | |||
| 0.0100 | 0.2500 | 3,706 | 36.4% | 0.01 | 0.0005 | -0.024 | 660 | 105.35 | 108.75 | 15 | -1.00 | 0.0000 | -0.221 | |||
| 0.0300 | 0.2400 | 2,161 | 38.0% | 0.01 | 0.0004 | -0.021 | 665 | 111.60 | 113.70 | 212 | 52.0% | -1.00 | 0.0000 | -0.224 | ||
| 0.0100 | 0.2300 | 716 | 38.7% | 0.01 | 0.0004 | -0.019 | 670 | 116.55 | 118.70 | 6 | 53.5% | -1.00 | 0.0000 | -0.226 | ||
| 0.0100 | 0.0800 | 1 | 3,106 | 36.0% | 0.01 | 0.0003 | -0.017 | 675 | 120.90 | 123.70 | 2 | 200 | 50.5% | -1.00 | 0.0000 | -0.227 |
| 0.0200 | 0.0600 | 1,174 | 36.8% | 0.00 | 0.0003 | -0.016 | 680 | 126.65 | 128.65 | 9 | 57.1% | -1.00 | 0.0000 | -0.229 | ||
| 0.0100 | 0.1400 | 346 | 40.5% | 0.00 | 0.0003 | -0.014 | 685 | 130.35 | 133.75 | -1.00 | 0.0000 | -0.230 | ||||
| 0.0100 | 0.1400 | 2,081 | 41.7% | 0.00 | 0.0002 | -0.013 | 690 | 135.35 | 138.75 | 8 | -1.00 | 0.0000 | -0.230 | |||
| 0.0100 | 0.1400 | 337 | 42.9% | 0.00 | 0.0002 | -0.012 | 695 | 140.05 | 143.75 | -1.00 | 0.0000 | -0.231 | ||||
| 0.0100 | 0.0500 | 26 | 9,222 | 40.3% | 0.00 | 0.0002 | -0.011 | 700 | 145.50 | 148.75 | 14 | -1.00 | 0.0000 | -0.231 | ||
| 0.0100 | 0.0700 | 2 | 130 | 42.5% | 0.00 | 0.0002 | -0.010 | 705 | 150.35 | 153.75 | -1.00 | 0.0000 | -0.232 | |||
| 0.0100 | 0.1200 | 1 | 1,858 | 45.8% | 0.00 | 0.0001 | -0.009 | 710 | 155.35 | 158.75 | -1.00 | 0.0000 | -0.232 | |||
| 0 | 0.1400 | 3 | 1,654 | 47.2% | 0.00 | 0.0001 | -0.009 | 715 | 160.40 | 163.75 | -1.00 | 0.0000 | -0.232 | |||
| 0 | 0.0800 | 1 | 2,040 | 45.8% | 0.00 | 0.0001 | -0.008 | 720 | 165.55 | 168.75 | 3 | -1.00 | 0.0000 | -0.233 | ||
| 0 | 0.1400 | 2 | 670 | 49.5% | 0.00 | 0.0001 | -0.008 | 725 | 170.05 | 173.75 | -1.00 | 0.0000 | -0.233 | |||
| 0 | 0.1300 | 2 | 319 | 50.2% | 0.00 | 0.0001 | -0.007 | 730 | 175.65 | 178.75 | 63.6% | -1.00 | 0.0000 | -0.233 | ||
| 0 | 0.1300 | 353 | 51.3% | 0.00 | 0.0001 | -0.007 | 735 | 180.55 | 183.75 | -1.00 | 0.0000 | -0.233 | ||||
| 0 | 0.1100 | 2 | 2,344 | 51.6% | 0.00 | 0.0001 | -0.006 | 740 | 185.05 | 188.75 | -1.00 | 0.0000 | -0.233 | |||
| 0 | 0.1400 | 746 | 53.9% | 0.00 | 0.0001 | -0.006 | 745 | 190.15 | 193.75 | -1.00 | 0.0000 | -0.233 | ||||
| 0 | 0.1400 | 2 | 1,505 | 55.0% | 0.00 | 0.0001 | -0.005 | 750 | 195.45 | 198.75 | -1.00 | 0.0000 | -0.233 | |||
| 0 | 0.3100 | 198 | 61.0% | 0.00 | 0.0001 | -0.005 | 755 | 200.40 | 203.75 | -1.00 | 0.0000 | -0.233 | ||||
| 0 | 0.3900 | 267 | 63.7% | 0.00 | 0.0001 | -0.005 | 760 | 205.60 | 208.75 | 69.7% | -1.00 | 0.0000 | -0.233 | |||
| 0 | 0.3100 | 338 | 63.2% | 0.00 | 0.0000 | -0.004 | 765 | 210.55 | 213.75 | -1.00 | 0.0000 | -0.233 | ||||
| 0 | 0.4200 | 102 | 66.6% | 0.00 | 0.0000 | -0.004 | 770 | 215.40 | 218.75 | -1.00 | 0.0000 | -0.233 | ||||
| 0 | 0.1400 | 74 | 60.2% | 0.00 | 0.0000 | -0.004 | 775 | 220.60 | 223.75 | 73.4% | -1.00 | 0.0000 | -0.233 | |||
| 0 | 0.3900 | 1,259 | 68.3% | 0.00 | 0.0000 | -0.004 | 780 | 225.60 | 228.75 | 74.6% | -1.00 | 0.0000 | -0.233 | |||
| 0 | 0.1000 | 642 | 60.3% | 0.00 | 0.0000 | -0.004 | 785 | 230.35 | 233.75 | -1.00 | 0.0000 | -0.233 | ||||
| 0 | 0.1000 | 361 | 61.3% | 0.00 | 0.0000 | -0.003 | 790 | 235.60 | 238.75 | 77.0% | -1.00 | 0.0000 | -0.233 | |||
| 0 | 0.1000 | 257 | 62.3% | 0.00 | 0.0000 | -0.003 | 795 | 240.50 | 243.75 | -1.00 | 0.0000 | -0.233 | ||||
| 0 | 0.3000 | 2,984 | 70.5% | 0.00 | 0.0000 | -0.003 | 800 | 245.60 | 248.75 | 79.4% | -1.00 | 0.0000 | -0.233 | |||
| 0 | 0.3800 | 246 | 73.5% | 0.00 | 0.0000 | -0.003 | 805 | 250.65 | 253.75 | 82.7% | -1.00 | 0.0000 | -0.233 | |||
| 0 | 0.1100 | 794 | 65.7% | 0.00 | 0.0000 | -0.003 | 810 | 255.75 | 258.75 | 85.8% | -1.00 | 0.0000 | -0.233 | |||
| 0 | 0.2000 | 100 | 70.6% | 0.00 | 0.0000 | -0.003 | 815 | 260.35 | 263.75 | -1.00 | 0.0000 | -0.234 | ||||
| 0 | 0.2000 | 578 | 71.6% | 0.00 | 0.0000 | -0.003 | 820 | 265.55 | 268.75 | -1.00 | 0.0000 | -0.234 | ||||
| 0 | 0.3800 | 591 | 77.6% | 0.00 | 0.0000 | -0.002 | 825 | 270.20 | 273.75 | -1.00 | 0.0000 | -0.234 | ||||
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