COP opsiyon zinciri ConocoPhillips
Cboe delayed options data · itibarıyla 21:49 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: ±4.5% (129.75–141.94) · ATM IV 27.6% · P/C açık pozisyon 0.82
| 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 | |
| 64.85 | 66.65 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.7500 | 1,376 | 154.2% | 0.00 | 0.0000 | 0.000 | ||||
| 60.25 | 62.80 | 175.7% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.7500 | 585 | 139.6% | 0.00 | 0.0000 | 0.000 | |||
| 57.40 | 60.30 | 157.9% | 1.00 | 0.0000 | 0.000 | 77.5 | 0 | 0.7500 | 403 | 132.7% | 0.00 | 0.0000 | -0.000 | |||
| 55.25 | 57.80 | 1 | 158.7% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.1600 | 222 | 112.7% | 0.00 | 0.0000 | -0.000 | ||
| 52.40 | 55.30 | 1 | 142.1% | 1.00 | 0.0000 | 0.000 | 82.5 | 0 | 0.0600 | 147 | 95.2% | -0.00 | 0.0000 | -0.000 | ||
| 49.95 | 52.80 | 135.7% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.0600 | 88 | 90.0% | -0.00 | 0.0000 | -0.000 | |||
| 47.45 | 50.30 | 15 | 128.3% | 1.00 | 0.0000 | 0.000 | 87.5 | 0 | 1.60 | 285 | 120.7% | -0.00 | 0.0000 | -0.000 | ||
| 45.40 | 47.75 | 129.5% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.7500 | 1,112 | 108.3% | -0.00 | 0.0000 | -0.000 | |||
| 42.85 | 45.25 | 121.2% | 1.00 | 0.0001 | 0.000 | 92.5 | 0 | 1.54 | 179 | 107.5% | -0.00 | 0.0001 | -0.000 | |||
| 40.40 | 41.90 | 95.9% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.1000 | 4,018 | 74.6% | -0.00 | 0.0001 | -0.001 | |||
| 37.40 | 39.40 | 2 | 64.1% | 1.00 | 0.0002 | 0.000 | 97.5 | 0 | 0.1200 | 590 | 71.4% | -0.00 | 0.0002 | -0.001 | ||
| 35.40 | 36.90 | 32 | 83.5% | 1.00 | 0.0002 | 0.000 | 100 | 0 | 0.1200 | 2,953 | 66.5% | -0.00 | 0.0002 | -0.001 | ||
| 30.45 | 31.95 | 12 | 74.1% | 1.00 | 0.0005 | 0.000 | 105 | 0 | 0.0800 | 4 | 2,489 | 54.1% | -0.00 | 0.0005 | -0.002 | |
| 25.45 | 26.20 | 2 | 94 | 0.99 | 0.0013 | 0.000 | 110 | 0 | 0.1700 | 4 | 3,161 | 50.3% | -0.01 | 0.0013 | -0.005 | |
| 20.50 | 21.20 | 4 | 2,680 | 0.99 | 0.0031 | 0.000 | 115 | 0.0100 | 0.1100 | 6 | 1,226 | 39.0% | -0.01 | 0.0031 | -0.010 | |
| 15.55 | 16.30 | 19 | 3,938 | 21.5% | 0.97 | 0.0077 | -0.013 | 120 | 0.0700 | 0.1700 | 11 | 978 | 33.9% | -0.03 | 0.0077 | -0.021 |
| 13.60 | 14.35 | 1 | 26.0% | 0.95 | 0.0109 | -0.021 | 122 | 0.0900 | 0.3200 | 11 | 29 | 33.5% | -0.05 | 0.0110 | -0.028 | |
| 12.65 | 13.40 | 27.2% | 0.94 | 0.0130 | -0.025 | 123 | 0.1400 | 0.3000 | 10 | 100 | 31.9% | -0.06 | 0.0131 | -0.032 | ||
| 11.70 | 12.45 | 4 | 27.4% | 0.93 | 0.0154 | -0.031 | 124 | 0.2000 | 0.3400 | 42 | 31.3% | -0.07 | 0.0155 | -0.037 | ||
| 11.00 | 11.50 | 52 | 3,813 | 30.4% | 0.92 | 0.0182 | -0.036 | 125 | 0.2000 | 0.4200 | 44 | 1,295 | 30.2% | -0.08 | 0.0183 | -0.042 |
| 9.80 | 10.60 | 21 | 27.0% | 0.90 | 0.0213 | -0.042 | 126 | 0.2800 | 0.4500 | 119 | 235 | 29.2% | -0.10 | 0.0215 | -0.048 | |
| 8.90 | 9.70 | 1 | 4 | 26.9% | 0.88 | 0.0248 | -0.049 | 127 | 0.2500 | 0.6900 | 62 | 12 | 28.9% | -0.12 | 0.0250 | -0.054 |
| 8.30 | 8.85 | 7 | 29.3% | 0.85 | 0.0287 | -0.056 | 128 | 0.5500 | 0.8400 | 85 | 30.2% | -0.15 | 0.0289 | -0.061 | ||
| 7.20 | 8.00 | 29 | 27.1% | 0.82 | 0.0328 | -0.063 | 129 | 0.6500 | 0.9000 | 25 | 318 | 28.7% | -0.18 | 0.0331 | -0.067 | |
| 6.45 | 7.20 | 9 | 5,642 | 27.5% | 0.79 | 0.0370 | -0.071 | 130 | 0.8300 | 1.00 | 56 | 789 | 27.8% | -0.21 | 0.0373 | -0.074 |
| 5.65 | 6.40 | 40 | 27.0% | 0.75 | 0.0411 | -0.078 | 131 | 0.9800 | 1.29 | 13 | 28 | 27.5% | -0.25 | 0.0415 | -0.081 | |
| 5.05 | 5.65 | 50 | 173 | 27.4% | 0.71 | 0.0450 | -0.084 | 132 | 1.29 | 1.65 | 39 | 161 | 28.0% | -0.29 | 0.0454 | -0.087 |
| 4.35 | 5.00 | 1 | 23 | 27.3% | 0.66 | 0.0483 | -0.090 | 133 | 1.63 | 1.95 | 14 | 16 | 27.9% | -0.34 | 0.0488 | -0.092 |
| 3.75 | 4.35 | 2,907 | 27.3% | 0.61 | 0.0509 | -0.095 | 134 | 1.94 | 2.29 | 10 | 76 | 27.3% | -0.39 | 0.0515 | -0.097 | |
| 3.30 | 3.75 | 49 | 2,406 | 27.6% | 0.56 | 0.0526 | -0.098 | 135 | 2.51 | 2.79 | 29 | 997 | 28.2% | -0.44 | 0.0532 | -0.099 |
| 2.82 | 3.25 | 9 | 141 | 27.8% | 0.51 | 0.0532 | -0.099 | 136 | 2.81 | 3.30 | 25 | 69 | 27.4% | -0.50 | 0.0538 | -0.100 |
| 2.39 | 2.67 | 72 | 120 | 27.4% | 0.46 | 0.0527 | -0.099 | 137 | 3.35 | 3.85 | 37 | 89 | 27.4% | -0.55 | 0.0534 | -0.100 |
| 1.97 | 2.21 | 29 | 578 | 27.1% | 0.41 | 0.0512 | -0.098 | 138 | 3.90 | 4.60 | 4 | 5 | 27.9% | -0.60 | 0.0520 | -0.098 |
| 1.66 | 2.01 | 7 | 78 | 28.1% | 0.36 | 0.0490 | -0.095 | 139 | 4.55 | 5.25 | 4 | 28.0% | -0.65 | 0.0498 | -0.095 | |
| 1.36 | 1.64 | 43 | 4,409 | 27.9% | 0.31 | 0.0460 | -0.090 | 140 | 5.20 | 5.90 | 99 | 27.6% | -0.69 | 0.0468 | -0.090 | |
| 0.9700 | 1.36 | 4 | 172 | 27.2% | 0.27 | 0.0427 | -0.086 | 141 | 5.95 | 6.60 | 1 | 27.4% | -0.73 | 0.0435 | -0.085 | |
| 0.7500 | 1.13 | 14 | 33 | 27.2% | 0.24 | 0.0391 | -0.080 | 142 | 6.70 | 7.40 | 27.4% | -0.77 | 0.0399 | -0.079 | ||
| 0.5800 | 0.9400 | 72 | 27.4% | 0.20 | 0.0355 | -0.075 | 143 | 7.55 | 8.25 | 27.9% | -0.80 | 0.0362 | -0.073 | |||
| 0.5600 | 0.8800 | 38 | 29.1% | 0.18 | 0.0319 | -0.069 | 144 | 8.40 | 9.30 | 29.4% | -0.83 | 0.0326 | -0.067 | |||
| 0.3200 | 0.7600 | 2,012 | 28.5% | 0.15 | 0.0285 | -0.063 | 145 | 9.30 | 10.20 | 305 | 30.0% | -0.86 | 0.0291 | -0.060 | ||
| 0.2500 | 0.6500 | 2 | 29.0% | 0.13 | 0.0253 | -0.058 | 146 | 10.20 | 11.10 | 30.4% | -0.88 | 0.0258 | -0.054 | |||
| 0.3400 | 0.5600 | 23 | 44 | 30.9% | 0.11 | 0.0224 | -0.053 | 147 | 11.10 | 12.05 | 30.9% | -0.90 | 0.0228 | -0.048 | ||
| 0.2600 | 0.4900 | 77 | 31.3% | 0.10 | 0.0198 | -0.048 | 148 | 12.10 | 12.95 | 31.7% | -0.91 | 0.0201 | -0.043 | |||
| 0.2000 | 0.3200 | 2 | 30.3% | 0.08 | 0.0174 | -0.043 | 149 | 13.05 | 13.90 | 32.2% | -0.93 | 0.0183 | -0.037 | |||
| 0.1600 | 0.3900 | 7 | 1,058 | 32.4% | 0.07 | 0.0154 | -0.039 | 150 | 14.00 | 14.90 | 33.3% | -0.94 | 0.0166 | -0.032 | ||
| 0.0200 | 0.2400 | 2 | 278 | 35.0% | 0.04 | 0.0081 | -0.024 | 155 | 19.05 | 19.80 | 40.6% | -0.98 | 0.0102 | -0.026 | ||
| 0 | 0.2100 | 1 | 596 | 40.4% | 0.02 | 0.0043 | -0.014 | 160 | 24.05 | 24.80 | 48.2% | -1.00 | 0.0022 | -0.041 | ||
| 0 | 0.1900 | 1 | 196 | 46.0% | 0.01 | 0.0024 | -0.009 | 165 | 29.05 | 29.80 | 55.3% | -1.00 | 0.0000 | -0.053 | ||
| 0 | 0.1800 | 137 | 51.5% | 0.01 | 0.0014 | -0.006 | 170 | 34.05 | 34.80 | 62.1% | -1.00 | 0.0000 | -0.057 | |||
| 0.0100 | 0.1700 | 82 | 57.1% | 0.00 | 0.0008 | -0.004 | 175 | 39.05 | 39.80 | 68.5% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.1700 | 15 | 61.9% | 0.00 | 0.0005 | -0.003 | 180 | 43.05 | 44.90 | -1.00 | 0.0000 | -0.059 | ||||
| 0 | 0.5700 | 4 | 80.2% | 0.00 | 0.0003 | -0.002 | 185 | 47.40 | 50.25 | -1.00 | 0.0000 | -0.060 | ||||
| 0 | 0.5600 | 106 | 85.5% | 0.00 | 0.0002 | -0.001 | 190 | 53.05 | 54.90 | -1.00 | 0.0000 | -0.060 | ||||
| 0 | 0.0100 | 40 | 57.7% | 0.00 | 0.0001 | -0.001 | 195 | 57.45 | 59.90 | -1.00 | 0.0000 | -0.060 | ||||
| 0 | 0.1000 | 2 | 33 | 76.3% | 0.00 | 0.0001 | -0.001 | 200 | 63.15 | 64.75 | -1.00 | 0.0000 | -0.060 | |||
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 — Sep 18, 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