SPX سلسلة الخيارات S&P 500 Index
Cboe delayed options data · اعتباراً من 06:38 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 ±1.6% (7,545.70–7,787.50) · التقلب الضمني عند السعر الحالي 10.6% · P/C open interest 2.25
| 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 | |
| 3,658 | 3,681 | 122.6% | 1.00 | 0.0000 | 0.000 | 4,000 | 0 | 0.1000 | 50 | 99.9% | -0.00 | 0.0000 | -0.035 | |||
| 3,458 | 3,481 | 113.4% | 1.00 | 0.0000 | 0.000 | 4,200 | 0 | 0.1500 | 4 | 95.2% | -0.00 | 0.0000 | -0.037 | |||
| 3,259 | 3,282 | 105.4% | 1.00 | 0.0000 | 0.000 | 4,400 | 0 | 0.1500 | 25 | 88.2% | -0.00 | 0.0000 | -0.040 | |||
| 3,059 | 3,082 | 97.0% | 1.00 | 0.0000 | 0.000 | 4,600 | 0 | 0.1500 | 2 | 56 | 81.5% | -0.00 | 0.0000 | -0.044 | ||
| 2,859 | 2,882 | 89.7% | 1.00 | 0.0000 | 0.000 | 4,800 | 0 | 0.2000 | 38 | 76.6% | -0.00 | 0.0000 | -0.049 | |||
| 2,659 | 2,682 | 82.0% | 1.00 | 0.0000 | 0.000 | 5,000 | 0.0500 | 0.2000 | 2 | 696 | 71.5% | -0.00 | 0.0000 | -0.056 | ||
| 2,460 | 2,483 | 75.7% | 1.00 | 0.0000 | 0.000 | 5,200 | 0.0500 | 0.2500 | 53 | 658 | 66.2% | -0.00 | 0.0000 | -0.066 | ||
| 2,260 | 2,283 | 69.0% | 1.00 | 0.0000 | 0.000 | 5,400 | 0.1000 | 0.3000 | 575 | 847 | 61.6% | -0.00 | 0.0000 | -0.080 | ||
| 2,060 | 2,083 | 63.0% | 1.00 | 0.0000 | 0.000 | 5,600 | 0.2000 | 0.3500 | 291 | 57.1% | -0.00 | 0.0000 | -0.100 | |||
| 1,861 | 1,884 | 57.0% | 1.00 | 0.0000 | 0.000 | 5,800 | 0.2500 | 0.4500 | 16 | 408 | 52.3% | -0.00 | 0.0000 | -0.126 | ||
| 1,661 | 1,684 | 51.0% | 1.00 | 0.0000 | 0.000 | 6,000 | 0.3500 | 0.5500 | 6 | 289 | 47.5% | -0.00 | 0.0000 | -0.161 | ||
| 1,462 | 1,484 | 45.4% | 1.00 | 0.0000 | 0.000 | 6,200 | 0.5000 | 0.6500 | 51 | 1,324 | 42.7% | -0.00 | 0.0000 | -0.204 | ||
| 1,362 | 1,385 | 42.8% | 1.00 | 0.0000 | 0.000 | 6,300 | 0.6000 | 0.7500 | 11 | 153 | 40.5% | -0.00 | 0.0000 | -0.230 | ||
| 1,262 | 1,285 | 40.0% | 1.00 | 0.0000 | 0.000 | 6,400 | 0.7000 | 0.9000 | 1 | 168 | 38.2% | -0.00 | 0.0000 | -0.259 | ||
| 1,162 | 1,185 | 37.5% | 0.99 | 0.0000 | 0.000 | 6,500 | 0.8000 | 1.00 | 30 | 203 | 35.7% | -0.01 | 0.0000 | -0.291 | ||
| 1,087 | 1,110 | 35.3% | 0.99 | 0.0000 | 0.000 | 6,575 | 0.9500 | 1.10 | 34.0% | -0.01 | 0.0000 | -0.317 | ||||
| 1,062 | 1,085 | 34.7% | 0.99 | 0.0000 | 0.000 | 6,600 | 0.9500 | 1.15 | 63 | 373 | 33.4% | -0.01 | 0.0000 | -0.326 | ||
| 1,038 | 1,060 | 130 | 34.0% | 0.99 | 0.0000 | 0.000 | 6,625 | 1.00 | 1.20 | 28 | 32.8% | -0.01 | 0.0000 | -0.336 | ||
| 1,013 | 1,036 | 33.4% | 0.99 | 0.0000 | 0.000 | 6,650 | 1.05 | 1.25 | 43 | 32.2% | -0.01 | 0.0000 | -0.345 | |||
| 987.70 | 1,011 | 32.7% | 0.99 | 0.0000 | 0.000 | 6,675 | 1.10 | 1.30 | 8 | 31.6% | -0.01 | 0.0000 | -0.355 | |||
| 962.80 | 985.70 | 32.0% | 0.99 | 0.0000 | 0.000 | 6,700 | 1.15 | 1.30 | 1 | 105 | 31.0% | -0.01 | 0.0000 | -0.366 | ||
| 937.80 | 960.80 | 31.3% | 0.99 | 0.0001 | 0.000 | 6,725 | 1.20 | 1.35 | 54 | 30.4% | -0.01 | 0.0001 | -0.376 | |||
| 912.90 | 935.90 | 30.7% | 0.99 | 0.0001 | 0.000 | 6,750 | 1.25 | 1.40 | 1 | 99 | 29.7% | -0.01 | 0.0001 | -0.387 | ||
| 888.00 | 910.80 | 29.8% | 0.99 | 0.0001 | 0.000 | 6,775 | 1.30 | 1.50 | 3 | 29.2% | -0.01 | 0.0001 | -0.398 | |||
| 863.10 | 886.10 | 29.4% | 0.99 | 0.0001 | 0.000 | 6,800 | 1.35 | 1.55 | 41 | 441 | 28.6% | -0.01 | 0.0001 | -0.410 | ||
| 838.20 | 861.10 | 28.7% | 0.99 | 0.0001 | -0.020 | 6,825 | 1.40 | 1.60 | 101 | 27.9% | -0.01 | 0.0001 | -0.422 | |||
| 813.30 | 836.30 | 28.1% | 0.99 | 0.0001 | -0.045 | 6,850 | 1.45 | 1.65 | 67 | 27.3% | -0.01 | 0.0001 | -0.435 | |||
| 788.40 | 811.40 | 27.5% | 0.99 | 0.0001 | -0.070 | 6,875 | 1.55 | 1.75 | 10 | 56 | 26.7% | -0.01 | 0.0001 | -0.449 | ||
| 763.50 | 786.50 | 26.8% | 0.99 | 0.0001 | -0.096 | 6,900 | 1.60 | 1.80 | 6 | 236 | 26.1% | -0.01 | 0.0001 | -0.463 | ||
| 738.60 | 761.60 | 26.1% | 0.99 | 0.0001 | -0.123 | 6,925 | 1.70 | 1.90 | 78 | 25.5% | -0.01 | 0.0001 | -0.478 | |||
| 713.80 | 736.70 | 25.5% | 0.98 | 0.0001 | -0.151 | 6,950 | 1.80 | 2.00 | 104 | 24.9% | -0.02 | 0.0001 | -0.494 | |||
| 688.90 | 711.90 | 24.9% | 0.98 | 0.0001 | -0.180 | 6,975 | 1.90 | 2.10 | 11 | 24.3% | -0.02 | 0.0001 | -0.512 | |||
| 664.10 | 687.00 | 24.3% | 0.98 | 0.0001 | -0.211 | 7,000 | 2.00 | 2.20 | 3 | 368 | 23.7% | -0.02 | 0.0001 | -0.531 | ||
| 639.20 | 662.20 | 23.6% | 0.98 | 0.0001 | -0.244 | 7,025 | 2.10 | 2.35 | 157 | 23.1% | -0.02 | 0.0001 | -0.551 | |||
| 614.40 | 636.10 | 13 | 22.1% | 0.98 | 0.0001 | -0.279 | 7,050 | 2.25 | 2.45 | 3 | 178 | 22.5% | -0.02 | 0.0001 | -0.575 | |
| 589.60 | 611.30 | 21.6% | 0.98 | 0.0002 | -0.316 | 7,075 | 2.40 | 2.65 | 220 | 21.9% | -0.02 | 0.0002 | -0.600 | |||
| 564.80 | 586.60 | 94 | 15 | 21.1% | 0.98 | 0.0002 | -0.357 | 7,100 | 2.60 | 2.80 | 159 | 780 | 21.3% | -0.02 | 0.0002 | -0.629 |
| 540.10 | 561.80 | 20.5% | 0.97 | 0.0002 | -0.401 | 7,125 | 2.80 | 3.10 | 103 | 20.8% | -0.03 | 0.0002 | -0.661 | |||
| 515.40 | 537.10 | 6 | 20.0% | 0.97 | 0.0002 | -0.449 | 7,150 | 3.00 | 3.30 | 10 | 87 | 20.2% | -0.03 | 0.0002 | -0.697 | |
| 495.60 | 517.40 | 19.6% | 0.97 | 0.0002 | -0.491 | 7,170 | 3.20 | 3.50 | 110 | 19.7% | -0.03 | 0.0002 | -0.730 | |||
| 490.70 | 512.40 | 15 | 19.4% | 0.97 | 0.0002 | -0.502 | 7,175 | 3.30 | 3.60 | 110 | 244 | 19.7% | -0.03 | 0.0002 | -0.739 | |
| 485.80 | 507.50 | 19.4% | 0.97 | 0.0003 | -0.513 | 7,180 | 3.30 | 3.60 | 19.5% | -0.03 | 0.0003 | -0.747 | ||||
| 475.90 | 497.60 | 19.1% | 0.97 | 0.0003 | -0.537 | 7,190 | 3.40 | 3.80 | 19.3% | -0.03 | 0.0003 | -0.766 | ||||
| 466.10 | 487.80 | 18 | 19.0% | 0.96 | 0.0003 | -0.561 | 7,200 | 3.60 | 3.90 | 25 | 223 | 19.1% | -0.04 | 0.0003 | -0.786 | |
| 456.20 | 478.00 | 8 | 18.8% | 0.96 | 0.0003 | -0.586 | 7,210 | 3.70 | 4.10 | 3 | 18.9% | -0.04 | 0.0003 | -0.806 | ||
| 446.40 | 468.10 | 18.5% | 0.96 | 0.0003 | -0.613 | 7,220 | 3.90 | 4.20 | 110 | 18.7% | -0.04 | 0.0003 | -0.828 | |||
| 441.50 | 463.20 | 18.4% | 0.96 | 0.0003 | -0.626 | 7,225 | 3.90 | 4.30 | 11 | 151 | 18.6% | -0.04 | 0.0003 | -0.839 | ||
| 436.60 | 458.30 | 18.3% | 0.96 | 0.0003 | -0.640 | 7,230 | 4.00 | 4.40 | 18.5% | -0.04 | 0.0003 | -0.851 | ||||
| 426.80 | 448.50 | 18.1% | 0.96 | 0.0003 | -0.669 | 7,240 | 4.20 | 4.60 | 18.3% | -0.04 | 0.0003 | -0.874 | ||||
| 417.00 | 438.80 | 18.0% | 0.96 | 0.0004 | -0.698 | 7,250 | 4.40 | 4.70 | 11 | 248 | 18.1% | -0.04 | 0.0004 | -0.899 | ||
| 407.20 | 429.00 | 17.8% | 0.95 | 0.0004 | -0.730 | 7,260 | 4.60 | 4.90 | 17.9% | -0.05 | 0.0004 | -0.926 | ||||
| 397.50 | 419.20 | 17.6% | 0.95 | 0.0004 | -0.762 | 7,270 | 4.80 | 5.20 | 17.6% | -0.05 | 0.0004 | -0.954 | ||||
| 392.60 | 414.40 | 28 | 17.5% | 0.95 | 0.0004 | -0.779 | 7,275 | 4.90 | 5.30 | 6 | 78 | 17.5% | -0.05 | 0.0004 | -0.968 | |
| 387.70 | 409.50 | 17.4% | 0.95 | 0.0004 | -0.796 | 7,280 | 5.00 | 5.40 | 17.4% | -0.05 | 0.0004 | -0.983 | ||||
| 378.00 | 399.80 | 17.2% | 0.95 | 0.0004 | -0.831 | 7,290 | 5.20 | 5.60 | 17.3% | -0.05 | 0.0004 | -1.013 | ||||
| 368.30 | 390.10 | 1 | 17.0% | 0.94 | 0.0005 | -0.867 | 7,300 | 5.50 | 5.90 | 47 | 189 | 17.0% | -0.06 | 0.0005 | -1.045 | |
| 358.60 | 380.40 | 30 | 16.8% | 0.94 | 0.0005 | -0.905 | 7,310 | 5.80 | 6.20 | 1 | 31 | 16.8% | -0.06 | 0.0005 | -1.078 | |
| 349.00 | 370.70 | 2 | 16.7% | 0.94 | 0.0005 | -0.945 | 7,320 | 6.10 | 6.50 | 3 | 16.6% | -0.06 | 0.0005 | -1.112 | ||
| 344.10 | 365.90 | 1 | 16.5% | 0.94 | 0.0005 | -0.965 | 7,325 | 6.30 | 6.70 | 1 | 150 | 16.6% | -0.06 | 0.0005 | -1.130 | |
| 339.30 | 361.20 | 16.5% | 0.93 | 0.0005 | -0.985 | 7,330 | 6.40 | 6.90 | 10 | 8 | 16.5% | -0.07 | 0.0005 | -1.148 | ||
| 334.50 | 356.40 | 16.4% | 0.93 | 0.0006 | -1.006 | 7,335 | 6.60 | 7.00 | 35 | 16.4% | -0.07 | 0.0006 | -1.167 | |||
| 329.70 | 351.50 | 16.3% | 0.93 | 0.0006 | -1.028 | 7,340 | 6.80 | 7.20 | 35 | 16.3% | -0.07 | 0.0006 | -1.186 | |||
| 324.90 | 346.70 | 16.2% | 0.93 | 0.0006 | -1.049 | 7,345 | 7.00 | 7.40 | 16.2% | -0.07 | 0.0006 | -1.205 | ||||
| 320.10 | 341.90 | 16.1% | 0.93 | 0.0006 | -1.071 | 7,350 | 7.20 | 7.60 | 15 | 206 | 16.1% | -0.07 | 0.0006 | -1.225 | ||
| 315.30 | 337.20 | 16.0% | 0.92 | 0.0006 | -1.094 | 7,355 | 7.40 | 7.80 | 16.0% | -0.08 | 0.0006 | -1.245 | ||||
| 310.60 | 332.40 | 16.0% | 0.92 | 0.0006 | -1.117 | 7,360 | 7.60 | 8.00 | 93 | 15.9% | -0.08 | 0.0006 | -1.265 | |||
| 305.80 | 327.60 | 15.8% | 0.92 | 0.0007 | -1.140 | 7,365 | 7.80 | 8.20 | 15.8% | -0.08 | 0.0007 | -1.286 | ||||
| 301.10 | 322.90 | 1 | 15.8% | 0.92 | 0.0007 | -1.163 | 7,370 | 8.00 | 8.40 | 10 | 77 | 15.7% | -0.08 | 0.0007 | -1.307 | |
| 296.30 | 318.20 | 19 | 15.7% | 0.92 | 0.0007 | -1.187 | 7,375 | 8.30 | 8.70 | 5 | 184 | 15.6% | -0.08 | 0.0007 | -1.329 | |
| 291.60 | 313.40 | 15.6% | 0.91 | 0.0007 | -1.212 | 7,380 | 8.50 | 8.90 | 160 | 34 | 15.5% | -0.09 | 0.0007 | -1.351 | ||
| 286.80 | 308.70 | 15.5% | 0.91 | 0.0007 | -1.236 | 7,385 | 8.80 | 9.20 | 10 | 15.4% | -0.09 | 0.0007 | -1.373 | |||
| 282.10 | 304.00 | 15.4% | 0.91 | 0.0008 | -1.261 | 7,390 | 9.00 | 9.40 | 43 | 88 | 15.3% | -0.09 | 0.0008 | -1.396 | ||
| 277.40 | 299.30 | 15.3% | 0.91 | 0.0008 | -1.286 | 7,395 | 9.30 | 9.70 | 1 | 15.2% | -0.09 | 0.0008 | -1.419 | |||
| 272.70 | 294.60 | 1 | 15.2% | 0.90 | 0.0008 | -1.312 | 7,400 | 9.60 | 9.90 | 181 | 395 | 15.2% | -0.10 | 0.0008 | -1.442 | |
| 268.00 | 289.90 | 15.2% | 0.90 | 0.0008 | -1.338 | 7,405 | 9.90 | 10.30 | 2 | 15.1% | -0.10 | 0.0008 | -1.465 | |||
| 263.40 | 285.30 | 31 | 15.1% | 0.90 | 0.0008 | -1.364 | 7,410 | 10.20 | 10.60 | 24 | 144 | 15.0% | -0.10 | 0.0008 | -1.489 | |
| 258.70 | 280.60 | 15.0% | 0.89 | 0.0009 | -1.391 | 7,415 | 10.50 | 10.90 | 21 | 14.9% | -0.11 | 0.0009 | -1.514 | |||
| 254.10 | 276.00 | 3 | 14.9% | 0.89 | 0.0009 | -1.418 | 7,420 | 10.80 | 11.30 | 14 | 32 | 14.8% | -0.11 | 0.0009 | -1.538 | |
| 249.40 | 271.30 | 14.8% | 0.89 | 0.0009 | -1.445 | 7,425 | 11.10 | 11.60 | 4 | 75 | 14.7% | -0.11 | 0.0009 | -1.563 | ||
| 244.80 | 266.70 | 14.8% | 0.88 | 0.0009 | -1.472 | 7,430 | 11.50 | 11.90 | 1 | 43 | 14.6% | -0.12 | 0.0009 | -1.588 | ||
| 240.20 | 262.10 | 14.7% | 0.88 | 0.0010 | -1.500 | 7,435 | 11.80 | 12.30 | 14.5% | -0.12 | 0.0010 | -1.613 | ||||
| 235.60 | 257.50 | 80 | 14.6% | 0.88 | 0.0010 | -1.528 | 7,440 | 12.20 | 12.70 | 120 | 196 | 14.5% | -0.12 | 0.0010 | -1.639 | |
| 231.00 | 252.90 | 14.5% | 0.87 | 0.0010 | -1.556 | 7,445 | 12.60 | 13.10 | 4 | 14.4% | -0.13 | 0.0010 | -1.665 | |||
| 226.40 | 248.40 | 4 | 14.4% | 0.87 | 0.0010 | -1.585 | 7,450 | 13.00 | 13.40 | 30 | 324 | 14.3% | -0.13 | 0.0010 | -1.691 | |
| 222.00 | 243.80 | 14.4% | 0.87 | 0.0011 | -1.613 | 7,455 | 13.40 | 13.90 | 14.2% | -0.13 | 0.0011 | -1.717 | ||||
| 217.30 | 239.30 | 1 | 14.3% | 0.86 | 0.0011 | -1.642 | 7,460 | 13.90 | 14.40 | 34 | 262 | 14.1% | -0.14 | 0.0011 | -1.744 | |
| 212.80 | 234.90 | 14.2% | 0.86 | 0.0011 | -1.671 | 7,465 | 14.30 | 14.80 | 1 | 14.0% | -0.14 | 0.0011 | -1.770 | |||
| 208.30 | 230.60 | 14.1% | 0.85 | 0.0012 | -1.700 | 7,470 | 14.80 | 15.30 | 54 | 38 | 13.9% | -0.15 | 0.0012 | -1.797 | ||
| 203.10 | 225.00 | 1 | 13.8% | 0.85 | 0.0012 | -1.729 | 7,475 | 15.30 | 15.80 | 65 | 109 | 13.9% | -0.15 | 0.0012 | -1.824 | |
| 200.20 | 215.40 | 13.2% | 0.84 | 0.0012 | -1.759 | 7,480 | 15.80 | 16.30 | 18 | 64 | 13.8% | -0.16 | 0.0012 | -1.851 | ||
| 195.90 | 210.90 | 13.1% | 0.84 | 0.0012 | -1.788 | 7,485 | 16.30 | 16.80 | 12 | 13.7% | -0.16 | 0.0012 | -1.878 | |||
| 191.50 | 206.50 | 1 | 13.1% | 0.83 | 0.0013 | -1.817 | 7,490 | 16.80 | 17.30 | 19 | 67 | 13.6% | -0.17 | 0.0013 | -1.905 | |
| 187.10 | 202.10 | 13.0% | 0.83 | 0.0013 | -1.847 | 7,495 | 17.40 | 17.90 | 13.5% | -0.17 | 0.0013 | -1.932 | ||||
| 182.70 | 197.80 | 46 | 12.9% | 0.82 | 0.0014 | -1.876 | 7,500 | 18.00 | 18.40 | 66 | 1,016 | 13.4% | -0.18 | 0.0014 | -1.959 | |
| 178.30 | 193.40 | 12.8% | 0.82 | 0.0014 | -1.905 | 7,505 | 18.60 | 19.10 | 5 | 13.3% | -0.18 | 0.0014 | -1.985 | |||
| 174.00 | 189.10 | 1 | 12.8% | 0.81 | 0.0014 | -1.934 | 7,510 | 19.20 | 19.70 | 27 | 106 | 13.3% | -0.19 | 0.0014 | -2.012 | |
| 169.70 | 184.90 | 12.7% | 0.81 | 0.0015 | -1.963 | 7,515 | 19.80 | 20.40 | 9 | 13.2% | -0.19 | 0.0015 | -2.039 | |||
| 165.40 | 180.60 | 80 | 12.7% | 0.80 | 0.0015 | -1.992 | 7,520 | 20.50 | 21.10 | 85 | 51 | 13.1% | -0.20 | 0.0015 | -2.065 | |
| 161.10 | 176.30 | 79 | 12.6% | 0.79 | 0.0015 | -2.020 | 7,525 | 21.20 | 21.70 | 18 | 1,648 | 13.0% | -0.21 | 0.0015 | -2.091 | |
| 156.90 | 172.00 | 12.5% | 0.79 | 0.0016 | -2.049 | 7,530 | 21.90 | 22.50 | 6 | 55 | 12.9% | -0.21 | 0.0016 | -2.117 | ||
| 152.70 | 168.00 | 1 | 12.5% | 0.78 | 0.0016 | -2.076 | 7,535 | 22.70 | 23.20 | 2 | 350 | 12.8% | -0.22 | 0.0016 | -2.142 | |
| 148.50 | 163.80 | 12.4% | 0.77 | 0.0016 | -2.103 | 7,540 | 23.50 | 24.00 | 5 | 43 | 12.8% | -0.23 | 0.0016 | -2.167 | ||
| 144.40 | 159.60 | 12.3% | 0.77 | 0.0017 | -2.130 | 7,545 | 24.30 | 24.80 | 2 | 406 | 12.7% | -0.23 | 0.0017 | -2.191 | ||
| 140.30 | 155.50 | 34 | 12.3% | 0.76 | 0.0017 | -2.156 | 7,550 | 25.10 | 25.60 | 14 | 2,608 | 12.6% | -0.24 | 0.0017 | -2.215 | |
| 136.20 | 151.40 | 2 | 12.2% | 0.75 | 0.0018 | -2.182 | 7,555 | 26.00 | 26.50 | 14 | 108 | 12.5% | -0.25 | 0.0018 | -2.238 | |
| 132.10 | 147.40 | 9 | 12.1% | 0.74 | 0.0018 | -2.207 | 7,560 | 26.90 | 27.40 | 13 | 97 | 12.4% | -0.26 | 0.0018 | -2.261 | |
| 128.10 | 143.40 | 1 | 1 | 12.0% | 0.74 | 0.0018 | -2.231 | 7,565 | 27.90 | 28.30 | 7 | 123 | 12.3% | -0.26 | 0.0018 | -2.283 |
| 124.10 | 139.40 | 2 | 12.0% | 0.73 | 0.0019 | -2.254 | 7,570 | 28.80 | 29.40 | 5 | 51 | 12.2% | -0.27 | 0.0019 | -2.303 | |
| 120.20 | 135.50 | 8 | 11.9% | 0.72 | 0.0019 | -2.276 | 7,575 | 29.80 | 30.30 | 14 | 2,156 | 12.1% | -0.28 | 0.0019 | -2.323 | |
| 115.60 | 131.60 | 3 | 68 | 11.8% | 0.71 | 0.0020 | -2.297 | 7,580 | 30.90 | 31.30 | 58 | 133 | 12.1% | -0.29 | 0.0020 | -2.342 |
| 112.00 | 127.70 | 3 | 11.7% | 0.70 | 0.0020 | -2.318 | 7,585 | 31.90 | 32.50 | 6 | 26 | 12.0% | -0.30 | 0.0020 | -2.360 | |
| 117.00 | 117.80 | 11 | 11.9% | 0.69 | 0.0021 | -2.337 | 7,590 | 33.00 | 33.60 | 12 | 96 | 11.9% | -0.31 | 0.0021 | -2.376 | |
| 113.20 | 113.90 | 1 | 13 | 11.8% | 0.68 | 0.0021 | -2.354 | 7,595 | 34.20 | 34.80 | 5 | 14 | 11.8% | -0.32 | 0.0021 | -2.392 |
| 109.40 | 110.10 | 3 | 66 | 11.7% | 0.67 | 0.0022 | -2.370 | 7,600 | 35.40 | 35.90 | 124 | 640 | 11.7% | -0.33 | 0.0022 | -2.405 |
| 105.60 | 106.40 | 17 | 11.6% | 0.67 | 0.0022 | -2.385 | 7,605 | 36.60 | 37.20 | 2 | 72 | 11.6% | -0.33 | 0.0022 | -2.418 | |
| 101.80 | 102.60 | 3 | 10 | 11.5% | 0.65 | 0.0022 | -2.398 | 7,610 | 38.00 | 38.50 | 153 | 345 | 11.6% | -0.34 | 0.0022 | -2.429 |
| 98.30 | 99.00 | 3 | 4 | 11.5% | 0.64 | 0.0023 | -2.410 | 7,615 | 39.20 | 39.80 | 23 | 31 | 11.5% | -0.36 | 0.0023 | -2.438 |
| 94.70 | 95.40 | 6 | 5 | 11.4% | 0.63 | 0.0023 | -2.419 | 7,620 | 40.70 | 41.20 | 19 | 297 | 11.4% | -0.37 | 0.0023 | -2.445 |
| 91.00 | 91.80 | 45 | 11.3% | 0.62 | 0.0024 | -2.427 | 7,625 | 42.10 | 42.60 | 14 | 445 | 11.3% | -0.38 | 0.0024 | -2.450 | |
| 87.60 | 88.50 | 13 | 34 | 11.2% | 0.61 | 0.0024 | -2.433 | 7,630 | 43.60 | 44.10 | 27 | 248 | 11.2% | -0.39 | 0.0024 | -2.454 |
| 84.10 | 84.90 | 4 | 31 | 11.1% | 0.60 | 0.0024 | -2.437 | 7,635 | 45.10 | 45.70 | 4 | 177 | 11.1% | -0.40 | 0.0024 | -2.455 |
| 80.70 | 81.50 | 31 | 52 | 11.0% | 0.59 | 0.0025 | -2.439 | 7,640 | 46.60 | 47.30 | 49 | 120 | 11.1% | -0.41 | 0.0025 | -2.455 |
| 77.40 | 78.10 | 5 | 11.0% | 0.58 | 0.0025 | -2.438 | 7,645 | 48.30 | 48.90 | 4 | 40 | 11.0% | -0.42 | 0.0025 | -2.452 | |
| 74.20 | 74.70 | 6 | 389 | 10.9% | 0.56 | 0.0025 | -2.435 | 7,650 | 50.10 | 50.60 | 56 | 4,191 | 10.9% | -0.43 | 0.0025 | -2.447 |
| 70.80 | 71.60 | 11 | 44 | 10.8% | 0.55 | 0.0026 | -2.430 | 7,655 | 51.70 | 52.40 | 7 | 111 | 10.8% | -0.45 | 0.0026 | -2.439 |
| 67.70 | 68.50 | 16 | 56 | 10.7% | 0.54 | 0.0026 | -2.422 | 7,660 | 53.60 | 54.30 | 23 | 122 | 10.7% | -0.46 | 0.0026 | -2.429 |
| 64.70 | 65.40 | 20 | 72 | 10.6% | 0.53 | 0.0026 | -2.412 | 7,665 | 55.50 | 56.20 | 112 | 61 | 10.6% | -0.47 | 0.0026 | -2.417 |
| 61.60 | 62.40 | 17 | 38 | 10.5% | 0.51 | 0.0026 | -2.399 | 7,670 | 57.50 | 58.20 | 21 | 64 | 10.6% | -0.49 | 0.0026 | -2.401 |
| 58.80 | 59.30 | 89 | 2,728 | 10.5% | 0.50 | 0.0027 | -2.384 | 7,675 | 59.70 | 60.20 | 93 | 2,857 | 10.5% | -0.50 | 0.0027 | -2.384 |
| 55.80 | 56.50 | 9 | 117 | 10.4% | 0.49 | 0.0027 | -2.366 | 7,680 | 61.60 | 62.30 | 12 | 65 | 10.4% | -0.51 | 0.0027 | -2.363 |
| 53.00 | 53.70 | 7 | 27 | 10.3% | 0.47 | 0.0027 | -2.345 | 7,685 | 63.80 | 64.50 | 16 | 20 | 10.3% | -0.53 | 0.0027 | -2.340 |
| 50.30 | 51.00 | 14 | 115 | 10.2% | 0.46 | 0.0027 | -2.321 | 7,690 | 66.10 | 66.80 | 106 | 10.2% | -0.54 | 0.0027 | -2.314 | |
| 47.60 | 48.30 | 11 | 46 | 10.2% | 0.45 | 0.0027 | -2.295 | 7,695 | 68.40 | 69.10 | 54 | 10.2% | -0.55 | 0.0027 | -2.285 | |
| 45.20 | 45.70 | 212 | 2,693 | 10.1% | 0.43 | 0.0027 | -2.266 | 7,700 | 70.90 | 71.50 | 166 | 424 | 10.1% | -0.57 | 0.0027 | -2.254 |
| 42.50 | 43.20 | 3 | 45 | 10.0% | 0.42 | 0.0027 | -2.234 | 7,705 | 73.20 | 74.00 | 3 | 13 | 10.0% | -0.58 | 0.0027 | -2.219 |
| 40.10 | 40.80 | 3 | 98 | 9.9% | 0.40 | 0.0027 | -2.200 | 7,710 | 75.90 | 76.70 | 7 | 100 | 9.9% | -0.60 | 0.0027 | -2.183 |
| 37.80 | 38.50 | 26 | 36 | 9.9% | 0.39 | 0.0027 | -2.163 | 7,715 | 78.50 | 79.30 | 2 | 42 | 9.9% | -0.61 | 0.0027 | -2.143 |
| 35.60 | 36.20 | 7 | 42 | 9.8% | 0.38 | 0.0027 | -2.123 | 7,720 | 81.30 | 82.10 | 3 | 194 | 9.8% | -0.62 | 0.0027 | -2.101 |
| 33.50 | 34.00 | 13 | 356 | 9.8% | 0.36 | 0.0027 | -2.081 | 7,725 | 84.10 | 84.80 | 35 | 93 | 9.8% | -0.64 | 0.0027 | -2.057 |
| 31.30 | 32.00 | 10 | 22 | 9.7% | 0.35 | 0.0027 | -2.037 | 7,730 | 87.00 | 87.70 | 151 | 9.7% | -0.65 | 0.0027 | -2.010 | |
| 29.30 | 30.00 | 11 | 21 | 9.6% | 0.33 | 0.0026 | -1.990 | 7,735 | 90.00 | 90.70 | 8 | 9.6% | -0.67 | 0.0026 | -1.962 | |
| 27.40 | 28.00 | 10 | 44 | 9.5% | 0.32 | 0.0026 | -1.942 | 7,740 | 93.10 | 93.80 | 3 | 41 | 9.6% | -0.68 | 0.0026 | -1.911 |
| 25.60 | 26.20 | 3 | 69 | 9.5% | 0.30 | 0.0026 | -1.891 | 7,745 | 96.20 | 97.00 | 13 | 9.5% | -0.69 | 0.0026 | -1.858 | |
| 24.00 | 24.50 | 183 | 539 | 9.4% | 0.29 | 0.0025 | -1.839 | 7,750 | 95.60 | 105.60 | 35 | 363 | 9.6% | -0.71 | 0.0025 | -1.803 |
| 22.20 | 22.80 | 1 | 30 | 9.4% | 0.28 | 0.0025 | -1.785 | 7,755 | 97.60 | 107.60 | 11 | 9.2% | -0.72 | 0.0025 | -1.747 | |
| 20.60 | 21.20 | 22 | 99 | 9.3% | 0.26 | 0.0024 | -1.730 | 7,760 | 101.00 | 115.90 | 1 | 38 | 9.7% | -0.74 | 0.0024 | -1.689 |
| 19.20 | 19.70 | 26 | 15 | 9.3% | 0.25 | 0.0024 | -1.673 | 7,765 | 104.20 | 119.50 | 1 | 2 | 9.6% | -0.75 | 0.0024 | -1.630 |
| 17.70 | 18.30 | 28 | 169 | 9.2% | 0.24 | 0.0024 | -1.616 | 7,770 | 107.90 | 123.10 | 33 | 9.6% | -0.76 | 0.0024 | -1.571 | |
| 16.40 | 17.00 | 33 | 214 | 9.2% | 0.23 | 0.0023 | -1.558 | 7,775 | 111.60 | 126.90 | 23 | 9.6% | -0.77 | 0.0023 | -1.510 | |
| 15.20 | 15.70 | 88 | 177 | 9.1% | 0.21 | 0.0022 | -1.498 | 7,780 | 115.50 | 130.70 | 122 | 9.6% | -0.79 | 0.0022 | -1.448 | |
| 14.00 | 14.50 | 21 | 81 | 9.1% | 0.20 | 0.0022 | -1.439 | 7,785 | 119.30 | 134.60 | 1 | 9.6% | -0.80 | 0.0022 | -1.386 | |
| 12.90 | 13.40 | 23 | 128 | 9.0% | 0.19 | 0.0021 | -1.379 | 7,790 | 123.20 | 138.50 | 94 | 9.5% | -0.81 | 0.0021 | -1.324 | |
| 11.90 | 12.40 | 55 | 11 | 9.0% | 0.18 | 0.0020 | -1.319 | 7,795 | 127.40 | 142.50 | 9.5% | -0.82 | 0.0020 | -1.262 | ||
| 11.00 | 11.30 | 150 | 298 | 8.9% | 0.17 | 0.0020 | -1.260 | 7,800 | 131.40 | 146.60 | 33 | 9.5% | -0.83 | 0.0020 | -1.200 | |
| 10.00 | 10.50 | 3 | 30 | 8.9% | 0.16 | 0.0019 | -1.201 | 7,805 | 131.60 | 147.60 | 8.5% | -0.84 | 0.0019 | -1.139 | ||
| 9.10 | 9.60 | 59 | 136 | 8.9% | 0.15 | 0.0018 | -1.142 | 7,810 | 135.70 | 151.70 | 1 | 6 | 8.4% | -0.85 | 0.0018 | -1.078 |
| 0 | 0 | 0.14 | 0.0017 | -1.085 | 7,815 | 0 | 0 | -0.86 | 0.0017 | -1.018 | ||||||
| 7.60 | 8.10 | 44 | 203 | 8.8% | 0.13 | 0.0017 | -1.028 | 7,820 | 144.40 | 160.30 | 19 | 8.4% | -0.87 | 0.0017 | -0.959 | |
| 7.00 | 7.40 | 34 | 261 | 8.8% | 0.12 | 0.0016 | -0.973 | 7,825 | 148.80 | 164.80 | 39 | 8.4% | -0.88 | 0.0016 | -0.901 | |
| 6.30 | 6.80 | 65 | 168 | 8.8% | 0.11 | 0.0015 | -0.919 | 7,830 | 153.20 | 169.20 | 2 | 8.3% | -0.89 | 0.0015 | -0.845 | |
| 5.20 | 5.70 | 74 | 503 | 8.7% | 0.10 | 0.0014 | -0.816 | 7,840 | 162.20 | 178.20 | 4 | 8.3% | -0.90 | 0.0014 | -0.737 | |
| 4.30 | 4.70 | 45 | 306 | 8.7% | 0.08 | 0.0012 | -0.721 | 7,850 | 171.30 | 187.30 | 29 | 8.2% | -0.92 | 0.0012 | -0.637 | |
| 3.50 | 4.00 | 2 | 64 | 8.6% | 0.07 | 0.0011 | -0.633 | 7,860 | 180.60 | 196.60 | 8.2% | -0.93 | 0.0011 | -0.545 | ||
| 2.90 | 3.30 | 75 | 8.7% | 0.06 | 0.0010 | -0.555 | 7,870 | 189.90 | 205.90 | 8.1% | -0.94 | 0.0010 | -0.463 | |||
| 2.65 | 3.00 | 297 | 798 | 8.6% | 0.06 | 0.0009 | -0.519 | 7,875 | 193.90 | 209.90 | 7.4% | -0.94 | 0.0009 | -0.424 | ||
| 2.40 | 2.75 | 93 | 8.6% | 0.05 | 0.0008 | -0.486 | 7,880 | 201.50 | 216.50 | 9.1% | -0.95 | 0.0008 | -0.388 | |||
| 1.95 | 2.30 | 23 | 153 | 8.7% | 0.04 | 0.0007 | -0.425 | 7,890 | 207.10 | 229.10 | 8.9% | -0.96 | 0.0007 | -0.323 | ||
| 1.65 | 1.90 | 64 | 277 | 8.7% | 0.04 | 0.0006 | -0.373 | 7,900 | 216.80 | 238.80 | 74 | 9.0% | -0.96 | 0.0006 | -0.266 | |
| 1.35 | 1.60 | 15 | 61 | 8.7% | 0.03 | 0.0006 | -0.328 | 7,910 | 226.50 | 248.50 | 9.1% | -0.97 | 0.0006 | -0.216 | ||
| 1.15 | 1.40 | 1 | 158 | 8.8% | 0.03 | 0.0005 | -0.289 | 7,920 | 236.30 | 258.30 | 9.2% | -0.97 | 0.0005 | -0.172 | ||
| 1.05 | 1.30 | 29 | 279 | 8.8% | 0.03 | 0.0005 | -0.272 | 7,925 | 241.20 | 263.20 | 9.3% | -0.97 | 0.0005 | -0.153 | ||
| 0.7000 | 0.9000 | 23 | 166 | 9.0% | 0.02 | 0.0003 | -0.205 | 7,950 | 264.60 | 287.80 | 7 | 8.7% | -0.98 | 0.0003 | -0.074 | |
| 0.5000 | 0.7000 | 10 | 190 | 9.3% | 0.01 | 0.0003 | -0.161 | 7,975 | 289.40 | 312.60 | 9.0% | -0.99 | 0.0003 | -0.018 | ||
| 0.3500 | 0.5500 | 206 | 492 | 9.6% | 0.01 | 0.0002 | -0.131 | 8,000 | 314.50 | 337.40 | 9.6% | -0.99 | 0.0002 | 0.000 | ||
| 0.2500 | 0.4500 | 1 | 106 | 9.9% | 0.01 | 0.0002 | -0.111 | 8,025 | 339.10 | 362.30 | 9.5% | -0.99 | 0.0002 | 0.000 | ||
| 0.2000 | 0.4000 | 1 | 152 | 10.3% | 0.01 | 0.0001 | -0.097 | 8,050 | 364.00 | 387.20 | 9.8% | -0.99 | 0.0001 | 0.000 | ||
| 0.1500 | 0.3500 | 29 | 75 | 10.7% | 0.01 | 0.0001 | -0.086 | 8,075 | 389.00 | 412.10 | 10.2% | -0.99 | 0.0001 | 0.000 | ||
| 0.1000 | 0.3500 | 7 | 127 | 11.2% | 0.01 | 0.0001 | -0.079 | 8,100 | 413.90 | 437.10 | 10.7% | -0.99 | 0.0001 | 0.000 | ||
| 0.1000 | 0.3000 | 12 | 35 | 11.6% | 0.00 | 0.0001 | -0.073 | 8,125 | 438.80 | 462.00 | 10.7% | -1.00 | 0.0001 | 0.000 | ||
| 0.1000 | 0.3000 | 3 | 59 | 12.1% | 0.00 | 0.0001 | -0.068 | 8,150 | 463.80 | 487.00 | 11.6% | -1.00 | 0.0001 | 0.000 | ||
| 0.0500 | 0.3000 | 16 | 12.5% | 0.00 | 0.0001 | -0.064 | 8,175 | 488.70 | 511.90 | 11.3% | -1.00 | 0.0001 | 0.000 | |||
| 0.0500 | 0.3000 | 260 | 273 | 13.1% | 0.00 | 0.0000 | -0.061 | 8,200 | 513.70 | 536.90 | 12.3% | -1.00 | 0.0000 | 0.000 | ||
| 0.0500 | 0.2500 | 13 | 13.4% | 0.00 | 0.0000 | -0.058 | 8,225 | 538.60 | 561.80 | 11.7% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 0.2500 | 13 | 14.0% | 0.00 | 0.0000 | -0.055 | 8,250 | 563.60 | 586.80 | 12.9% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 0.2500 | 13 | 14.5% | 0.00 | 0.0000 | -0.052 | 8,275 | 588.60 | 611.70 | 13.2% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 0.2500 | 18 | 15.0% | 0.00 | 0.0000 | -0.050 | 8,300 | 613.50 | 636.70 | 13.3% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 0.2500 | 2 | 15.5% | 0.00 | 0.0000 | -0.048 | 8,325 | 638.50 | 661.70 | 14.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.2000 | 110 | 16.4% | 0.00 | 0.0000 | -0.042 | 8,400 | 713.30 | 736.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.2000 | 1 | 18.4% | 0.00 | 0.0000 | -0.035 | 8,500 | 813.20 | 836.40 | 16.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 10 | 19.8% | 0.00 | 0.0000 | -0.030 | 8,600 | 913.10 | 936.20 | 17.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 1 | 23.5% | 0.00 | 0.0000 | -0.021 | 8,800 | 1,113 | 1,136 | 22.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 27.0% | 0.00 | 0.0000 | -0.015 | 9,000 | 1,312 | 1,336 | 25.8% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 29.5% | 0.00 | 0.0000 | -0.011 | 9,200 | 1,512 | 1,535 | 30.4% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 100 | 32.7% | 0.00 | 0.0000 | -0.008 | 9,400 | 1,712 | 1,735 | 33.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 35.8% | 0.00 | 0.0000 | -0.005 | 9,600 | 1,912 | 1,935 | 38.9% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 37.1% | 0.00 | 0.0000 | -0.004 | 9,800 | 2,112 | 2,135 | 41.8% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 39.9% | 0.00 | 0.0000 | -0.003 | 10,000 | 2,311 | 2,334 | 45.8% | -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 15, 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