ABBV opsiyon zinciri AbbVie Inc.
Cboe delayed options data · itibarıyla Oct 19, 21:50 UTC
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±2.3% (276.09–289.04) · ATM IV 27.3% · P/C açık pozisyon 0.77
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | 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 | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 136.85 | 139.10 | 284.1% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.1100 | 7 | 2 | 216.2% | 0.00 | 0.0000 | 0.000 | ||
| 131.90 | 134.95 | 1 | 1 | 315.0% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 1.44 | 1 | 2 | 205.9% | 0.00 | 0.0000 | 0.000 |
| 126.75 | 130.00 | 296.6% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 2.04 | 2 | 3 | 195.9% | 0.00 | 0.0000 | 0.000 | ||
| 121.75 | 125.00 | 282.4% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 1.05 | 1 | 18 | 189.9% | 0.00 | 0.0000 | 0.000 | ||
| 116.85 | 119.95 | 270.3% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.6500 | 1 | 1 | 180.3% | 0.00 | 0.0000 | 0.000 | ||
| 111.85 | 114.95 | 256.9% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.4500 | 1 | 171.0% | 0.00 | 0.0000 | 0.000 | |||
| 106.75 | 109.95 | 240.6% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.2500 | 1 | 161.9% | 0.00 | 0.0000 | 0.000 | |||
| 101.75 | 104.95 | 228.0% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.8600 | 4 | 155.7% | 0.00 | 0.0000 | 0.000 | |||
| 96.75 | 99.95 | 215.7% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.2700 | 1 | 149.2% | 0.00 | 0.0000 | 0.000 | |||
| 91.95 | 94.60 | 199.1% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.4600 | 3 | 1 | 138.4% | 0.00 | 0.0000 | 0.000 | ||
| 86.95 | 89.15 | 171.4% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0800 | 1 | 133.9% | 0.00 | 0.0000 | -0.000 | |||
| 81.85 | 84.90 | 181.9% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.0900 | 2 | 127.1% | 0.00 | 0.0000 | -0.000 | |||
| 76.85 | 79.90 | 170.6% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.0800 | 1 | 117.4% | 0.00 | 0.0000 | -0.000 | |||
| 71.85 | 75.00 | 161.8% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0800 | 1 | 37 | 109.3% | 0.00 | 0.0000 | -0.000 | ||
| 66.90 | 69.95 | 150.9% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.0800 | 1 | 13 | 101.4% | -0.00 | 0.0000 | -0.000 | ||
| 61.95 | 65.05 | 143.1% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0800 | 1 | 47 | 93.7% | -0.00 | 0.0000 | -0.000 | ||
| 56.85 | 60.05 | 130.4% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.2700 | 2 | 12 | 100.1% | -0.00 | 0.0000 | -0.001 | ||
| 51.80 | 55.00 | 118.0% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.0800 | 327 | 78.6% | -0.00 | 0.0001 | -0.002 | |||
| 47.00 | 50.00 | 111.2% | 1.00 | 0.0002 | 0.000 | 235 | 0 | 0.2700 | 13 | 198 | 70.2% | -0.00 | 0.0002 | -0.004 | ||
| 44.30 | 47.15 | 96.0% | 1.00 | 0.0003 | -0.002 | 237.5 | 0 | 0.0600 | 4 | 7 | 65.4% | -0.00 | 0.0003 | -0.007 | ||
| 41.90 | 45.00 | 1 | 3 | 99.2% | 1.00 | 0.0005 | -0.005 | 240 | 0 | 0.2500 | 19 | 96 | 60.7% | -0.00 | 0.0005 | -0.010 |
| 39.40 | 42.50 | 94.1% | 1.00 | 0.0007 | -0.009 | 242.5 | 0 | 0.1000 | 1 | 121 | 62.0% | -0.00 | 0.0007 | -0.014 | ||
| 37.00 | 40.00 | 90.4% | 1.00 | 0.0009 | -0.013 | 245 | 0 | 0.1000 | 2 | 266 | 58.3% | -0.00 | 0.0009 | -0.017 | ||
| 34.40 | 37.50 | 83.9% | 0.99 | 0.0011 | -0.017 | 247.5 | 0 | 0.0800 | 1 | 30 | 53.1% | -0.01 | 0.0011 | -0.021 | ||
| 31.85 | 34.65 | 3 | 72.8% | 0.99 | 0.0014 | -0.021 | 250 | 0.0100 | 0.0700 | 64 | 265 | 49.6% | -0.01 | 0.0014 | -0.025 | |
| 29.45 | 32.50 | 74.4% | 0.99 | 0.0018 | -0.025 | 252.5 | 0 | 0.0900 | 21 | 42 | 46.7% | -0.01 | 0.0018 | -0.029 | ||
| 26.95 | 30.00 | 69.2% | 0.99 | 0.0022 | -0.029 | 255 | 0.0200 | 0.1100 | 41 | 115 | 45.3% | -0.01 | 0.0022 | -0.033 | ||
| 24.35 | 27.55 | 63.5% | 0.99 | 0.0028 | -0.035 | 257.5 | 0 | 0.3000 | 21 | 152 | 47.3% | -0.01 | 0.0028 | -0.038 | ||
| 21.90 | 25.05 | 59.0% | 0.98 | 0.0037 | -0.042 | 260 | 0.0100 | 0.1500 | 13 | 151 | 39.0% | -0.02 | 0.0037 | -0.044 | ||
| 19.45 | 22.20 | 50.5% | 0.98 | 0.0050 | -0.051 | 262.5 | 0 | 0.1500 | 10 | 61 | 34.8% | -0.02 | 0.0050 | -0.054 | ||
| 17.05 | 20.05 | 2 | 50.0% | 0.97 | 0.0069 | -0.066 | 265 | 0.0400 | 0.1700 | 17 | 180 | 32.8% | -0.03 | 0.0070 | -0.068 | |
| 14.65 | 16.90 | 39.4% | 0.95 | 0.0101 | -0.092 | 267.5 | 0.0700 | 0.2000 | 48 | 141 | 30.1% | -0.05 | 0.0101 | -0.094 | ||
| 12.45 | 14.95 | 1 | 10 | 41.6% | 0.93 | 0.0151 | -0.137 | 270 | 0.0900 | 0.5000 | 52 | 98 | 30.6% | -0.07 | 0.0152 | -0.139 |
| 10.05 | 12.65 | 7 | 154 | 37.9% | 0.88 | 0.0220 | -0.205 | 272.5 | 0.3000 | 0.6200 | 39 | 50 | 29.1% | -0.12 | 0.0221 | -0.207 |
| 8.10 | 10.35 | 5 | 377 | 36.1% | 0.82 | 0.0298 | -0.287 | 275 | 0.5200 | 1.00 | 111 | 104 | 28.2% | -0.18 | 0.0300 | -0.289 |
| 6.35 | 8.45 | 213 | 36.0% | 0.74 | 0.0377 | -0.363 | 277.5 | 0.7200 | 1.57 | 167 | 265 | 26.4% | -0.26 | 0.0379 | -0.366 | |
| 4.55 | 7.05 | 25 | 295 | 36.0% | 0.64 | 0.0442 | -0.418 | 280 | 1.79 | 2.30 | 325 | 509 | 27.6% | -0.37 | 0.0446 | -0.423 |
| 3.25 | 4.05 | 9 | 132 | 29.5% | 0.52 | 0.0479 | -0.439 | 282.5 | 2.35 | 3.30 | 34 | 39 | 25.1% | -0.48 | 0.0484 | -0.444 |
| 1.96 | 3.15 | 152 | 1,979 | 29.8% | 0.40 | 0.0472 | -0.417 | 285 | 3.60 | 4.60 | 28 | 41 | 24.0% | -0.60 | 0.0478 | -0.422 |
| 1.20 | 2.07 | 105 | 231 | 29.2% | 0.29 | 0.0422 | -0.356 | 287.5 | 4.50 | 7.15 | 6 | 23.9% | -0.72 | 0.0427 | -0.359 | |
| 0.7400 | 0.9900 | 216 | 456 | 26.5% | 0.19 | 0.0342 | -0.272 | 290 | 6.55 | 8.65 | 6 | 8 | 20.1% | -0.81 | 0.0345 | -0.274 |
| 0.3500 | 0.6800 | 59 | 75 | 26.6% | 0.12 | 0.0250 | -0.187 | 292.5 | 8.45 | 10.70 | -0.89 | 0.0253 | -0.188 | |||
| 0.2000 | 0.3500 | 268 | 318 | 27.7% | 0.07 | 0.0168 | -0.119 | 295 | 10.35 | 13.35 | 3 | -0.94 | 0.0172 | -0.119 | ||
| 0.0700 | 0.2500 | 36 | 26 | 28.5% | 0.04 | 0.0109 | -0.076 | 297.5 | 13.10 | 15.75 | 1 | 3 | -0.97 | 0.0114 | -0.074 | |
| 0.0300 | 0.1300 | 118 | 145 | 28.6% | 0.03 | 0.0073 | -0.052 | 300 | 15.15 | 18.30 | -0.98 | 0.0074 | -0.052 | |||
| 0 | 0.1600 | 16 | 18 | 31.9% | 0.02 | 0.0052 | -0.041 | 302.5 | 17.65 | 20.85 | -0.99 | 0.0050 | -0.042 | |||
| 0 | 0.2800 | 36 | 23 | 38.5% | 0.02 | 0.0039 | -0.035 | 305 | 20.15 | 23.20 | -0.99 | 0.0035 | -0.038 | |||
| 0 | 0.1000 | 26 | 8 | 35.9% | 0.01 | 0.0031 | -0.030 | 307.5 | 23.05 | 25.75 | -0.99 | 0.0025 | -0.035 | |||
| 0 | 0.1000 | 18 | 9 | 35.7% | 0.01 | 0.0025 | -0.026 | 310 | 25.55 | 28.25 | -1.00 | 0.0019 | -0.033 | |||
| 0 | 1.36 | 3 | 69.8% | 0.01 | 0.0016 | -0.020 | 315 | 30.15 | 33.25 | -1.00 | 0.0010 | -0.031 | ||||
| 0 | 0.6100 | 4 | 65.9% | 0.01 | 0.0011 | -0.016 | 320 | 35.15 | 38.25 | -1.00 | 0.0005 | -0.030 | ||||
| 0 | 0.4400 | 68.6% | 0.00 | 0.0008 | -0.013 | 325 | 40.15 | 43.25 | -1.00 | 0.0003 | -0.029 | |||||
| 0 | 2.12 | 101.4% | 0.00 | 0.0006 | -0.010 | 330 | 45.15 | 48.25 | -1.00 | 0.0001 | -0.029 | |||||
| 0 | 2.13 | 108.8% | 0.00 | 0.0004 | -0.008 | 335 | 50.15 | 53.25 | -1.00 | 0.0001 | -0.029 | |||||
| 0 | 2.12 | 115.8% | 0.00 | 0.0003 | -0.007 | 340 | 55.15 | 58.25 | -1.00 | 0.0000 | -0.029 | |||||
| 0 | 0.0500 | 105 | 4 | 70.6% | 0.00 | 0.0002 | -0.005 | 345 | 60.15 | 63.15 | -1.00 | 0.0000 | -0.029 | |||
| 0 | 2.13 | 1 | 129.6% | 0.00 | 0.0002 | -0.004 | 350 | 65.15 | 68.25 | 6 | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.2300 | 69.1% | 0.00 | 0.0001 | -0.004 | 355 | 70.55 | 73.30 | 6 | -1.00 | 0.0000 | -0.029 | ||||
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Oct 23, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.
call'larput'lar