USO سلسلة الخيارات United States Oil Fund, LP

تاريخ الانتهاء Cboe delayed options data · اعتباراً من 06:44 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 ±14.6% (137.31–184.31) · التقلب الضمني عند السعر الحالي 45.3% · P/C open interest 1.62

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
78.20	82.10		3	82.7%	0.99	0.0004	0.000	81	0.0500	0.1800	4	224	73.5%	-0.01	0.0004	-0.007
77.10	81.10		11	78.8%	0.99	0.0005	0.000	82	0.0700	0.1800	2	87	73.1%	-0.01	0.0004	-0.007
76.10	80.15		1	77.2%	0.99	0.0005	0.000	83	0.0900	0.1800	1	282	72.6%	-0.01	0.0004	-0.008
75.65	79.15		5	86.3%	0.99	0.0005	0.000	84	0.0300	0.1900	2	205	69.1%	-0.01	0.0005	-0.008
74.05	78.15		32	74.2%	0.99	0.0005	0.000	85	0.0300	0.1900	7	4,058	68.4%	-0.01	0.0005	-0.008
73.05	77.10		19	72.7%	0.99	0.0006	0.000	86	0.0300	0.2400	2	79	69.0%	-0.01	0.0005	-0.009
72.15	76.20		49	73.7%	0.99	0.0006	-0.000	87	0.0600	0.2100	2	123	67.9%	-0.01	0.0006	-0.009
71.15	75.20		12	72.2%	0.99	0.0006	-0.001	88	0.1100	0.1800	1	109	67.4%	-0.01	0.0006	-0.009
70.10	74.15		1	70.7%	0.99	0.0007	-0.001	89	0.1200	0.2200	5	484	67.7%	-0.01	0.0006	-0.010
69.20	73.20		129	72.4%	0.99	0.0007	-0.002	90	0.1300	0.2300	70	4,989	67.1%	-0.01	0.0007	-0.010
68.20	72.25		56	70.0%	0.99	0.0007	-0.002	91	0.1400	0.2400	3	238	66.5%	-0.01	0.0007	-0.011
67.15	71.25		59	68.5%	0.98	0.0008	-0.003	92	0.1500	0.2500	28	604	65.8%	-0.01	0.0007	-0.011
66.20	70.20		5	68.1%	0.98	0.0008	-0.003	93	0.1600	0.4300	7	235	68.6%	-0.01	0.0008	-0.011
65.25	69.25		2	67.6%	0.98	0.0009	-0.004	94	0.1700	0.2700	4	237	64.4%	-0.01	0.0008	-0.012
65.00	67.85		271	72.2%	0.98	0.0009	-0.004	95	0.2100	0.2500	15	1,538	63.7%	-0.01	0.0009	-0.012
63.15	67.30		4	63.9%	0.98	0.0010	-0.005	96	0.1900	0.3000		168	63.2%	-0.02	0.0009	-0.013
62.25	66.30		6	64.3%	0.98	0.0010	-0.005	97	0.2100	0.2900	6	291	62.3%	-0.02	0.0010	-0.013
61.75	65.35		49	70.4%	0.98	0.0011	-0.006	98	0.2300	0.2800	1	301	61.4%	-0.02	0.0011	-0.014
61.25	63.70		51	67.9%	0.98	0.0011	-0.007	99	0.2300	0.3400	4	503	61.3%	-0.02	0.0011	-0.014
60.55	62.75		1,123	70.3%	0.98	0.0012	-0.007	100	0.2800	0.3200	99	10.8K	60.7%	-0.02	0.0012	-0.015
59.65	61.75		27	70.0%	0.98	0.0013	-0.008	101	0.2800	0.5500	1	1,360	63.0%	-0.02	0.0013	-0.016
58.15	60.80		54	63.8%	0.97	0.0014	-0.009	102	0.1000	0.3900	5	756	56.6%	-0.02	0.0013	-0.016
57.15	59.80		25	62.5%	0.97	0.0014	-0.010	103	0.3200	0.3800		115	58.9%	-0.02	0.0014	-0.017
56.25	59.30		29	67.2%	0.97	0.0015	-0.011	104	0.1400	0.4300	15	392	55.9%	-0.02	0.0015	-0.018
55.30	57.85		179	62.1%	0.97	0.0016	-0.011	105	0.1700	0.4600	103	7,667	55.7%	-0.03	0.0016	-0.018
54.25	56.90		192	60.8%	0.97	0.0017	-0.012	106	0.3800	0.4500	4	987	57.3%	-0.03	0.0017	-0.019
53.90	56.25		113	67.9%	0.97	0.0018	-0.013	107	0.3800	0.5100	4	223	56.9%	-0.03	0.0018	-0.020
52.70	55.20		139	64.7%	0.97	0.0019	-0.014	108	0.4100	0.5300		78	56.4%	-0.03	0.0019	-0.021
51.35	53.95		94	58.3%	0.96	0.0020	-0.015	109	0.2400	0.5600		417	53.7%	-0.03	0.0020	-0.022
50.65	53.00		610	60.1%	0.96	0.0021	-0.016	110	0.4600	0.6000	61	8,605	55.5%	-0.03	0.0021	-0.022
49.45	52.40		151	60.4%	0.96	0.0022	-0.017	111	0.2900	0.6300	1	375	52.9%	-0.04	0.0022	-0.023
48.40	51.10		127	56.3%	0.96	0.0024	-0.018	112	0.5200	0.6700		120	54.5%	-0.04	0.0024	-0.024
48.10	50.15		39	60.6%	0.95	0.0025	-0.019	113	0.3500	0.7100	10	86	52.2%	-0.04	0.0025	-0.025
46.60	49.20		169	56.1%	0.95	0.0026	-0.020	114	0.6200	0.7200		158	53.5%	-0.04	0.0027	-0.026
46.60	47.25	14	1,530	55.2%	0.95	0.0028	-0.022	115	0.6500	0.7400	54	5,509	53.2%	-0.05	0.0028	-0.028
44.65	47.05		47	52.8%	0.95	0.0030	-0.023	116	0.7100	0.8300	174	456	52.8%	-0.05	0.0030	-0.029
43.95	46.95		102	59.2%	0.94	0.0031	-0.024	117	0.7300	0.8900	52	323	52.3%	-0.05	0.0031	-0.030
43.25	45.75	3	121	58.5%	0.94	0.0033	-0.025	118	0.8000	0.9500	21	630	52.1%	-0.06	0.0033	-0.031
41.85	44.45		77	53.1%	0.94	0.0035	-0.027	119	0.8400	0.9500	2	221	51.2%	-0.06	0.0035	-0.032
41.20	43.20	12	1,201	52.5%	0.93	0.0037	-0.028	120	0.9100	1.00	434	7,335	50.9%	-0.06	0.0037	-0.034
40.45	42.60		196	54.8%	0.93	0.0039	-0.030	121	0.9400	1.13		195	50.7%	-0.07	0.0039	-0.035
39.70	41.65		202	55.0%	0.93	0.0041	-0.031	122	1.02	1.17		136	50.2%	-0.07	0.0041	-0.036
38.80	40.50		272	53.5%	0.92	0.0043	-0.033	123	1.07	1.23	20	233	49.7%	-0.07	0.0043	-0.038
37.85	39.80		228	53.8%	0.92	0.0046	-0.034	124	1.15	1.34	8	459	49.6%	-0.08	0.0046	-0.039
36.90	38.60	11	1,444	51.8%	0.91	0.0048	-0.036	125	1.22	1.39	44	1,987	49.0%	-0.08	0.0048	-0.041
36.05	38.00		218	53.0%	0.91	0.0050	-0.038	126	1.32	1.48		307	48.8%	-0.09	0.0050	-0.042
35.15	36.45	2	184	49.7%	0.90	0.0053	-0.040	127	1.45	1.57		2,043	48.5%	-0.10	0.0053	-0.044
34.30	35.65		250	49.9%	0.90	0.0056	-0.041	128	1.55	1.70	33	522	48.4%	-0.10	0.0056	-0.046
33.40	35.00		227	50.4%	0.89	0.0058	-0.043	129	1.58	1.81		574	47.8%	-0.11	0.0058	-0.047
32.85	33.75	13	1,580	49.9%	0.88	0.0061	-0.045	130	1.79	1.87	304	4,805	47.6%	-0.11	0.0061	-0.049
31.60	33.25		110	49.5%	0.88	0.0064	-0.047	131	1.81	2.07	3	362	47.3%	-0.12	0.0064	-0.051
30.75	32.00		617	47.8%	0.87	0.0067	-0.049	132	2.01	2.13	1	669	47.1%	-0.13	0.0067	-0.053
29.85	31.25		67	47.8%	0.86	0.0070	-0.051	133	2.15	2.34	79	1,040	47.1%	-0.13	0.0070	-0.054
29.10	30.40		173	47.8%	0.85	0.0073	-0.053	134	2.27	2.50	4	273	46.8%	-0.14	0.0073	-0.056
28.40	29.25	13	1,768	46.9%	0.85	0.0076	-0.055	135	2.38	2.59	406	3,151	46.2%	-0.15	0.0076	-0.058
27.45	28.95		116	48.0%	0.84	0.0079	-0.057	136	2.59	2.82	10	357	46.3%	-0.16	0.0080	-0.060
26.70	27.65	14	599	46.4%	0.83	0.0082	-0.059	137	2.82	3.05	2	325	46.4%	-0.17	0.0083	-0.062
25.90	26.85	13	166	46.2%	0.82	0.0086	-0.061	138	2.91	3.20	49	600	45.8%	-0.18	0.0086	-0.064
25.05	26.50	3	72	47.1%	0.81	0.0089	-0.063	139	3.10	3.45	4	216	45.7%	-0.19	0.0089	-0.066
23.85	25.60	38	3,080	45.4%	0.80	0.0092	-0.065	140	3.40	3.65	230	9,278	45.8%	-0.20	0.0092	-0.068
23.60	25.05		168	47.3%	0.79	0.0095	-0.067	141	3.65	3.90		256	45.7%	-0.21	0.0096	-0.070
22.80	24.15		437	46.6%	0.78	0.0098	-0.069	142	3.75	4.15	5	525	45.2%	-0.22	0.0099	-0.072
22.10	23.30		577	46.2%	0.77	0.0101	-0.071	143	4.05	4.40	112	858	45.2%	-0.23	0.0102	-0.074
21.20	23.10	12	242	47.0%	0.76	0.0104	-0.073	144	4.30	4.65	4	99	45.0%	-0.24	0.0105	-0.076
20.80	21.90	5	2,975	46.4%	0.75	0.0107	-0.075	145	4.75	4.95	321	1,229	45.2%	-0.25	0.0108	-0.077
20.05	20.95	4	177	45.6%	0.74	0.0110	-0.077	146	4.85	5.25	8	73	44.8%	-0.26	0.0111	-0.079
19.20	20.30	5	82	45.1%	0.72	0.0112	-0.079	147	5.20	5.60	1	252	44.9%	-0.27	0.0113	-0.081
18.70	19.80		375	45.8%	0.71	0.0115	-0.080	148	5.50	5.90	203	629	44.7%	-0.29	0.0116	-0.083
18.25	18.90		109	45.6%	0.70	0.0117	-0.082	149	5.85	6.30	2	176	44.8%	-0.30	0.0118	-0.084
17.65	18.25	97	3,941	45.6%	0.69	0.0120	-0.084	150	6.45	6.55	620	2,123	44.8%	-0.31	0.0121	-0.086
16.80	17.70	3	226	45.2%	0.67	0.0122	-0.085	151	6.60	6.95	6	132	44.6%	-0.32	0.0123	-0.087
16.05	17.50	2	345	45.7%	0.66	0.0124	-0.087	152	6.95	7.40	10	496	44.6%	-0.34	0.0125	-0.089
15.75	16.40	36	1,476	45.2%	0.65	0.0126	-0.088	153	7.40	7.80	3	336	44.6%	-0.35	0.0127	-0.090
15.00	15.90	2	382	45.0%	0.63	0.0127	-0.089	154	7.80	8.25		109	44.6%	-0.36	0.0128	-0.091
14.75	15.60	66	2,679	46.2%	0.62	0.0129	-0.091	155	8.25	8.70	272	615	44.7%	-0.38	0.0130	-0.092
14.05	15.15	10	327	46.0%	0.61	0.0130	-0.092	156	8.70	9.15	16	291	44.7%	-0.39	0.0131	-0.093
13.60	14.00	28	203	44.9%	0.59	0.0131	-0.093	157	9.15	9.65	6	156	44.7%	-0.40	0.0132	-0.094
13.00	13.75	16	200	45.3%	0.58	0.0132	-0.094	158	9.65	10.10	204	450	44.7%	-0.42	0.0133	-0.095
12.70	13.55	40	125	46.3%	0.57	0.0133	-0.094	159	10.15	10.60	110	77	44.7%	-0.43	0.0134	-0.096
12.25	12.50	309	3,743	45.2%	0.55	0.0133	-0.095	160	10.70	11.20	307	983	45.0%	-0.45	0.0134	-0.096
11.75	12.25	15	252	45.6%	0.54	0.0134	-0.096	161	11.20	11.80	6	67	45.1%	-0.46	0.0135	-0.097
10.95	11.90	17	202	45.1%	0.53	0.0134	-0.096	162	11.75	12.25	59	132	44.9%	-0.47	0.0135	-0.097
10.90	11.35	100	258	45.7%	0.51	0.0134	-0.097	163	12.35	12.85	1	84	45.1%	-0.49	0.0135	-0.098
10.45	10.90	6	197	45.6%	0.50	0.0134	-0.097	164	12.90	13.45	2	37	45.1%	-0.50	0.0135	-0.098
10.15	10.45	569	3,489	45.8%	0.49	0.0133	-0.097	165	13.40	14.35	4	90	45.6%	-0.51	0.0135	-0.098
9.75	10.20	6	4	46.1%	0.48	0.0133	-0.097	166	14.05	14.75	1		45.4%	-0.52	0.0134	-0.098
8.40	8.65	135	2,792	46.4%	0.43	0.0129	-0.097	170	16.75	17.60	14	153	46.5%	-0.57	0.0131	-0.097
6.85	7.25	92	2,135	47.0%	0.37	0.0123	-0.095	175	20.15	21.15		60	47.1%	-0.63	0.0125	-0.095
5.55	6.15	125	1,971	47.7%	0.32	0.0114	-0.092	180	23.90	25.05	39	87	48.0%	-0.68	0.0117	-0.091
4.75	5.15	50	922	48.9%	0.28	0.0105	-0.087	185	28.10	29.10	4	132	49.3%	-0.73	0.0108	-0.087
3.95	4.35	98	2,858	49.8%	0.24	0.0095	-0.083	190	31.85	33.10	6	128	48.6%	-0.76	0.0098	-0.082
3.45	3.65	54	733	51.0%	0.21	0.0086	-0.078	195	36.65	37.70		7	51.4%	-0.80	0.0089	-0.076
2.90	3.15	135	5,597	52.0%	0.18	0.0078	-0.073	200	40.90	42.15		34	51.7%	-0.82	0.0081	-0.071
2.43	2.72	16	185	52.9%	0.16	0.0070	-0.068	205	45.30	46.65		6	51.9%	-0.85	0.0073	-0.066
2.08	2.36	6	745	53.9%	0.14	0.0062	-0.064	210	49.60	51.45		5	52.1%	-0.87	0.0066	-0.061
1.82	2.06	6	463	55.1%	0.12	0.0056	-0.059	215	54.00	56.65		1	53.7%	-0.89	0.0060	-0.056
1.55	1.80	13	958	56.0%	0.11	0.0050	-0.055	220	59.25	60.85	6	8	54.2%	-0.90	0.0054	-0.052
1.36	1.59	7	388	57.1%	0.10	0.0045	-0.051	225	63.65	66.25			56.0%	-0.91	0.0049	-0.048
1.19	1.41	6	432	58.1%	0.08	0.0041	-0.048	230	68.40	70.80		2	54.4%	-0.93	0.0044	-0.044
1.04	1.22	1	147	58.8%	0.08	0.0037	-0.045	235	73.30	75.35		2	51.9%	-0.94	0.0041	-0.041
0.9400	1.12	16	206	60.1%	0.07	0.0033	-0.042	240	78.15	80.70			56.5%	-0.94	0.0037	-0.037

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 — Dec 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

USO سلسلة الخيارات United States Oil Fund, LP

ابتسامة التقلب — Dec 18, 2026

السلع الاستهلاكية الدورية

ETF

التكنولوجيا

الخدمات المالية

الصناعات

السلع الاستهلاكية الدفاعية