USO سلسلة الخيارات United States Oil Fund, LP

تاريخ الانتهاء Cboe delayed options data · اعتباراً من 18:39 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 ±12.1% (124.39–158.49) · التقلب الضمني عند السعر الحالي 44.1% · P/C open interest 2.37

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
68.70	72.20		22		0.99	0.0004	0.000	71	0.0100	0.1700	49	409	85.7%	-0.01	0.0004	-0.007
67.40	71.20		4		0.99	0.0004	0.000	72	0	0.5000		247	96.8%	-0.01	0.0004	-0.007
66.85	70.30		8	82.5%	0.99	0.0004	0.000	73	0	0.9600		544	105.8%	-0.01	0.0004	-0.007
66.25	69.30		30	95.1%	0.99	0.0005	0.000	74	0	0.9900		349	104.5%	-0.01	0.0005	-0.008
65.20	68.30		79	91.8%	0.99	0.0005	0.000	75	0.0500	0.2000	5	11.1K	82.9%	-0.01	0.0005	-0.008
63.45	67.30		2		0.99	0.0005	0.000	76	0	0.2000	5	1,212	79.0%	-0.01	0.0005	-0.008
62.40	66.25		5		0.99	0.0006	0.000	77	0	0.6300		108	91.5%	-0.01	0.0005	-0.008
61.70	65.25		26		0.99	0.0006	0.000	78	0	0.5100		260	86.8%	-0.01	0.0006	-0.008
61.25	64.25		47	84.0%	0.99	0.0006	0.000	79	0	0.6300		234	88.0%	-0.01	0.0006	-0.009
60.30	63.25		253	83.5%	0.99	0.0006	0.000	80	0.0400	0.0900	46	8,706	69.3%	-0.01	0.0006	-0.009
58.70	62.35		30	50.4%	0.99	0.0007	0.000	81	0.0800	0.1600	20	792	73.4%	-0.01	0.0007	-0.009
57.50	61.30		18		0.99	0.0007	0.000	82	0.0500	0.1300	56	524	69.3%	-0.01	0.0007	-0.009
56.95	60.30		4	68.0%	0.99	0.0008	0.000	83	0.0200	0.1800	5	440	68.8%	-0.01	0.0007	-0.009
55.50	59.40		20		0.99	0.0008	0.000	84	0.0900	0.1500	10	263	69.0%	-0.01	0.0008	-0.010
54.75	58.40		319	57.5%	0.99	0.0008	0.000	85	0.0600	0.1300		5,739	65.6%	-0.01	0.0008	-0.010
53.50	57.10		36		0.99	0.0009	0.000	86	0	0.6300		1,323	76.7%	-0.01	0.0009	-0.010
52.55	56.50		292		0.99	0.0009	0.000	87	0.0400	0.2600		160	67.0%	-0.01	0.0009	-0.011
52.15	55.60		189	73.6%	0.99	0.0010	0.000	88	0	0.6000		294	73.0%	-0.01	0.0010	-0.011
50.60	54.45		82		0.98	0.0011	0.000	89	0.0900	0.2400		945	65.1%	-0.01	0.0011	-0.011
50.75	53.50		565	78.2%	0.98	0.0011	0.000	90	0.1000	0.3000	1	11.3K	65.5%	-0.01	0.0011	-0.012
48.65	52.40		68		0.98	0.0012	0.000	91	0	0.7300		182	70.9%	-0.01	0.0012	-0.012
47.60	51.70		10	54.0%	0.98	0.0013	0.000	92	0.0400	0.7300		408	70.0%	-0.02	0.0013	-0.013
46.65	50.45		11		0.98	0.0014	0.000	93	0.1300	0.2300		1,403	60.4%	-0.02	0.0014	-0.013
45.65	49.45		3		0.98	0.0015	0.000	94	0	0.7100		160	66.1%	-0.02	0.0015	-0.013
45.70	48.55		742	69.6%	0.98	0.0016	0.000	95	0.1200	0.2300	60	22.3K	57.5%	-0.02	0.0016	-0.014
43.70	47.45		101		0.98	0.0017	0.000	96	0	0.7500		1,884	63.8%	-0.02	0.0017	-0.015
44.00	46.25		125	66.2%	0.98	0.0018	0.000	97	0.1300	0.2900		509	56.4%	-0.02	0.0018	-0.015
43.10	45.30		310	66.4%	0.98	0.0019	0.000	98	0.0200	0.3900		1,232	54.9%	-0.02	0.0019	-0.016
42.05	43.65		758	54.6%	0.97	0.0020	0.000	99	0.0900	0.3900		416	55.0%	-0.02	0.0020	-0.017
41.60	42.05	18	7,267	52.1%	0.97	0.0022	0.000	100	0.2200	0.2900	741	37.1K	54.2%	-0.02	0.0022	-0.017
40.10	41.90		27	56.5%	0.97	0.0024	0.000	101	0	0.7700		5,168	56.9%	-0.03	0.0024	-0.018
39.15	40.65		63	51.9%	0.97	0.0025	0.000	102	0.2100	0.4500		2,357	53.9%	-0.03	0.0025	-0.019
38.15	39.85		80	53.4%	0.97	0.0027	0.000	103	0.2700	0.4500	32	134	53.4%	-0.03	0.0027	-0.020
37.30	39.05	10	34	56.2%	0.96	0.0029	0.000	104	0.2200	0.5000	2	201	52.1%	-0.03	0.0029	-0.021
36.05	38.35		2,731	55.2%	0.96	0.0031	0.000	105	0.3100	0.4000	25	6,408	50.6%	-0.04	0.0032	-0.022
35.35	37.50		55	58.0%	0.96	0.0034	0.000	106	0.2200	0.4600	1	5,193	48.9%	-0.04	0.0034	-0.023
34.40	36.75		175	58.8%	0.96	0.0036	0.000	107	0.3300	0.4700	2	174	49.1%	-0.04	0.0036	-0.024
33.30	35.80		82	56.8%	0.95	0.0039	-0.002	108	0.2800	0.4800	3	261	47.2%	-0.04	0.0039	-0.025
32.40	34.85	5	53	56.4%	0.95	0.0042	-0.004	109	0.1500	0.7000	26	583	46.9%	-0.05	0.0042	-0.026
31.90	32.65	40	3,072	49.0%	0.95	0.0046	-0.006	110	0.5000	0.5700	352	13.4K	47.9%	-0.05	0.0046	-0.028
30.45	32.05		152	47.1%	0.94	0.0049	-0.008	111	0.4000	0.6900	8	3,211	46.7%	-0.06	0.0049	-0.029
29.75	31.75	1	56	53.3%	0.94	0.0053	-0.010	112	0.5500	0.7400	6	190	47.0%	-0.06	0.0053	-0.031
28.70	30.90		346	52.3%	0.93	0.0057	-0.012	113	0.6000	0.9200	9	199	47.5%	-0.07	0.0057	-0.032
27.80	29.50		112	48.7%	0.93	0.0061	-0.015	114	0.6600	0.7700	70	1,962	45.3%	-0.07	0.0061	-0.034
26.85	28.30	28	2,415	46.2%	0.92	0.0066	-0.017	115	0.7800	0.8400	2,648	13.7K	45.3%	-0.08	0.0066	-0.036
25.95	27.75		712	48.1%	0.91	0.0070	-0.020	116	0.8300	0.9500	38	4,848	44.9%	-0.08	0.0071	-0.038
25.05	26.75		48	47.1%	0.91	0.0076	-0.023	117	0.8700	1.02	3	195	44.2%	-0.09	0.0076	-0.040
23.95	26.10	2	98	46.9%	0.90	0.0081	-0.025	118	0.9800	1.10	5	204	43.9%	-0.10	0.0081	-0.042
23.25	24.75	2	183	45.0%	0.89	0.0087	-0.029	119	1.10	1.23	28	1,743	43.8%	-0.11	0.0087	-0.044
22.50	23.10	177	2,419	41.2%	0.88	0.0092	-0.032	120	1.25	1.32	4,593	22.1K	43.6%	-0.12	0.0093	-0.047
21.45	22.55	3	101	41.8%	0.87	0.0098	-0.035	121	1.31	1.47	2	134	43.1%	-0.13	0.0099	-0.049
20.70	21.95	2	256	43.3%	0.86	0.0105	-0.038	122	1.50	1.64	46	2,916	43.2%	-0.14	0.0105	-0.052
19.90	20.85		108	42.1%	0.85	0.0111	-0.041	123	1.57	1.82	18	322	42.7%	-0.15	0.0112	-0.055
19.15	20.35	10	142	43.6%	0.84	0.0118	-0.045	124	1.79	2.03	22	261	42.9%	-0.16	0.0118	-0.057
18.40	18.95	38	3,544	41.3%	0.82	0.0124	-0.048	125	2.00	2.32	746	6,922	43.3%	-0.17	0.0124	-0.060
17.50	19.40	6	197	45.5%	0.81	0.0130	-0.052	126	2.21	2.49	5	185	43.0%	-0.19	0.0131	-0.063
16.75	17.85	4	153	42.6%	0.79	0.0136	-0.055	127	2.44	2.66	17	164	42.7%	-0.20	0.0137	-0.066
16.00	17.25	1	326	43.0%	0.78	0.0142	-0.059	128	2.64	3.10	8	215	43.1%	-0.22	0.0143	-0.069
15.30	16.35	1	190	42.5%	0.76	0.0148	-0.062	129	2.80	3.20	26	243	42.1%	-0.24	0.0149	-0.072
14.75	15.30	153	4,913	41.7%	0.75	0.0154	-0.066	130	3.25	3.45	674	2,867	42.5%	-0.25	0.0154	-0.074
13.95	15.10		162	43.0%	0.73	0.0159	-0.069	131	3.50	3.85	3	840	42.6%	-0.27	0.0160	-0.077
13.30	14.75	190	684	44.0%	0.71	0.0163	-0.072	132	3.90	4.15	183	159	42.8%	-0.29	0.0164	-0.079
12.65	13.70	21	530	42.8%	0.69	0.0168	-0.075	133	4.05	4.55	12	714	42.4%	-0.31	0.0169	-0.082
12.15	12.90	8	409	42.7%	0.68	0.0172	-0.078	134	4.55	4.95	7	727	42.8%	-0.32	0.0173	-0.084
11.60	12.20	111	1,951	42.6%	0.66	0.0175	-0.081	135	5.10	5.40	348	1,526	43.5%	-0.34	0.0176	-0.086
10.95	12.45	2	928	44.8%	0.64	0.0178	-0.083	136	5.35	5.85	75	673	43.2%	-0.36	0.0179	-0.088
10.40	11.45	4	223	43.6%	0.62	0.0180	-0.085	137	5.80	6.30	53	1,236	43.3%	-0.38	0.0181	-0.089
9.90	11.15	18	456	44.4%	0.60	0.0182	-0.087	138	6.15	6.80	7	167	43.2%	-0.40	0.0183	-0.091
9.45	9.95	4	417	42.9%	0.58	0.0183	-0.089	139	6.75	7.30	14	1,287	43.6%	-0.42	0.0184	-0.092
9.15	9.45	320	6,419	43.5%	0.56	0.0184	-0.091	140	7.45	7.75	436	1,836	44.0%	-0.44	0.0185	-0.093
8.60	9.15	21	517	43.8%	0.55	0.0184	-0.092	141	8.00	8.35	12	142	44.4%	-0.46	0.0186	-0.094
8.10	8.80	13	449	44.1%	0.53	0.0184	-0.093	142	8.30	8.80	175	39	43.6%	-0.47	0.0186	-0.094
7.80	8.80	17	202	45.7%	0.51	0.0184	-0.094	143	8.80	9.60	42	835	44.2%	-0.49	0.0185	-0.095
7.35	8.15	2	433	45.1%	0.49	0.0183	-0.095	144	9.70	10.20		19	45.2%	-0.51	0.0184	-0.095
7.10	7.40	2,326	9,350	44.7%	0.47	0.0181	-0.096	145	10.15	10.85	18	1,044	45.0%	-0.53	0.0183	-0.095
6.60	7.35	2	284	45.3%	0.46	0.0180	-0.096	146	11.00	11.50		108	45.8%	-0.54	0.0182	-0.094
6.20	7.00	2	75	45.4%	0.44	0.0178	-0.096	147	11.40	12.00		61	45.0%	-0.56	0.0180	-0.094
6.00	6.60	29	666	45.7%	0.42	0.0176	-0.097	148	12.00	12.85	1	588	45.5%	-0.58	0.0178	-0.093
5.80	6.30	3	689	46.3%	0.41	0.0173	-0.096	149	12.40	13.50		44	44.9%	-0.59	0.0175	-0.093
5.40	5.75	885	6,846	45.5%	0.39	0.0170	-0.096	150	13.45	14.25	129	413	46.1%	-0.61	0.0173	-0.092
5.15	6.15	6	195	47.7%	0.38	0.0168	-0.096	151	14.35	15.10		22	47.2%	-0.62	0.0170	-0.091
4.95	5.70	3	224	47.6%	0.36	0.0165	-0.095	152	14.45	15.70		12	45.4%	-0.64	0.0167	-0.089
4.70	5.40	2	267	47.7%	0.35	0.0162	-0.095	153	15.85	16.50		83	47.6%	-0.65	0.0164	-0.088
4.40	5.00	1	283	47.4%	0.34	0.0158	-0.094	154	16.05	17.25			46.2%	-0.67	0.0161	-0.087
4.20	4.50	679	2,220	46.9%	0.32	0.0155	-0.093	155	17.10	18.05		83	47.3%	-0.68	0.0157	-0.085
3.95	4.45	2	86	47.6%	0.31	0.0152	-0.092	156	17.65	18.80		2	46.8%	-0.69	0.0154	-0.083
3.80	4.25	11	102	48.0%	0.30	0.0148	-0.091	157	17.55	19.60	1	25	44.3%	-0.71	0.0150	-0.082
3.60	4.30	1	95	49.0%	0.29	0.0144	-0.090	158	19.45	20.25		4	47.4%	-0.72	0.0147	-0.080
3.40	3.70		37	47.9%	0.27	0.0141	-0.088	159	19.75	21.25		1	46.6%	-0.73	0.0144	-0.078
3.30	3.55	123	3,030	48.4%	0.26	0.0137	-0.087	160	21.10	22.05		32	48.4%	-0.74	0.0140	-0.076
3.05	3.50		98	48.8%	0.25	0.0134	-0.086	161	21.35	22.95		1	46.9%	-0.75	0.0136	-0.074
2.99	3.45	1	333	49.7%	0.24	0.0130	-0.084	162	22.20	23.80		1	47.2%	-0.76	0.0133	-0.072
2.86	3.90	2	139	52.0%	0.23	0.0127	-0.083	163	22.50	24.65		1	45.4%	-0.77	0.0129	-0.070
2.65	3.20	1	80	50.2%	0.22	0.0123	-0.081	164	23.80	25.60		11	47.5%	-0.78	0.0126	-0.068
2.57	2.90	200	1,505	50.1%	0.21	0.0120	-0.080	165	25.40	26.40		1	50.1%	-0.79	0.0122	-0.066
2.00	2.22	99	1,474	51.0%	0.17	0.0103	-0.072	170	29.65	30.85		75	50.8%	-0.83	0.0106	-0.055
1.60	1.75	78	860	52.3%	0.14	0.0088	-0.065	175	34.30	35.45		1	52.5%	-0.86	0.0091	-0.044
1.25	1.50	20	1,687	53.9%	0.12	0.0075	-0.058	180	39.30	40.20		11	56.0%	-0.89	0.0078	-0.034
1.00	1.23	251	590	55.2%	0.10	0.0063	-0.051	185	43.25	45.10		3	53.4%	-0.91	0.0067	-0.024
0.8000	1.06	4	811	56.8%	0.08	0.0054	-0.045	190	47.55	49.80			47.2%	-0.93	0.0057	-0.015
0.6400	0.8200	36	565	57.5%	0.07	0.0046	-0.040	195	52.70	54.90		86	54.2%	-0.94	0.0049	-0.006
0.5000	0.6900	112	8,228	58.5%	0.06	0.0039	-0.036	200	58.05	59.50		114	57.0%	-0.95	0.0042	0.000
0.4000	0.8200	3	530	62.1%	0.05	0.0034	-0.032	205	62.25	64.55				-0.96	0.0036	0.000
0.1600	0.7400	2	295	61.7%	0.04	0.0029	-0.029	210	67.10	69.45		4		-0.97	0.0035	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 — Oct 16, 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 — Oct 16, 2026

السلع الاستهلاكية الدورية

ETF

التكنولوجيا

الخدمات المالية

الصناعات

الطاقة