CVX opsiyon zinciri Chevron Corporation
Cboe delayed options data · itibarıyla 03:40 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: ±1.6% (208.62–215.20) · ATM IV 25.7% · P/C açık pozisyon 0.53
| 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 | |
| 100.65 | 104.00 | 450.7% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.1000 | 1 | 336.3% | 0.00 | 0.0000 | 0.000 | |||
| 95.05 | 99.00 | 407.4% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 68 | 488.6% | 0.00 | 0.0000 | 0.000 | |||
| 89.95 | 94.00 | 358.8% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.13 | 66 | 459.1% | 0.00 | 0.0000 | 0.000 | |||
| 84.95 | 89.05 | 304.3% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.13 | 56 | 430.6% | 0.00 | 0.0000 | 0.000 | |||
| 79.95 | 84.05 | 312.2% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.13 | 44 | 403.2% | 0.00 | 0.0000 | -0.000 | |||
| 74.95 | 79.00 | 319.2% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.13 | 376.7% | 0.00 | 0.0000 | -0.000 | ||||
| 69.95 | 74.00 | 259.6% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.13 | 351.1% | 0.00 | 0.0000 | -0.000 | ||||
| 65.00 | 69.05 | 271.4% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.13 | 326.1% | 0.00 | 0.0000 | -0.000 | ||||
| 60.00 | 64.05 | 228.1% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.0100 | 7 | 150.0% | 0.00 | 0.0000 | -0.000 | |||
| 55.00 | 59.05 | 196.6% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.0100 | 13 | 136.7% | -0.00 | 0.0000 | -0.000 | |||
| 50.25 | 54.00 | 196.0% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.0100 | 67 | 18 | 123.7% | -0.00 | 0.0000 | -0.000 | ||
| 45.10 | 49.00 | 1 | 168.1% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.13 | 2 | 232.6% | -0.00 | 0.0000 | -0.001 | ||
| 40.10 | 44.00 | 1 | 170.0% | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.5000 | 34 | 156.9% | -0.00 | 0.0001 | -0.001 | ||
| 35.15 | 39.05 | 156.3% | 1.00 | 0.0001 | 0.000 | 175 | 0 | 0.2200 | 234 | 86.7% | -0.00 | 0.0001 | -0.001 | |||
| 32.50 | 36.55 | 1 | 118.3% | 1.00 | 0.0002 | 0.000 | 177.5 | 0 | 0.0100 | 28 | 2 | 80.7% | -0.00 | 0.0002 | -0.002 | |
| 30.10 | 34.05 | 126.8% | 1.00 | 0.0002 | 0.000 | 180 | 0 | 0.1000 | 465 | 94.2% | -0.00 | 0.0002 | -0.002 | |||
| 27.50 | 31.55 | 1 | 1.00 | 0.0003 | 0.000 | 182.5 | 0 | 0.1800 | 7 | 95.7% | -0.00 | 0.0003 | -0.003 | |||
| 25.10 | 29.00 | 2 | 3 | 98.9% | 1.00 | 0.0005 | -0.000 | 185 | 0 | 0.0100 | 1 | 291 | 63.2% | -0.00 | 0.0004 | -0.003 |
| 22.60 | 26.55 | 2 | 1 | 103.0% | 1.00 | 0.0007 | -0.002 | 187.5 | 0 | 0.0800 | 12 | 93 | 72.0% | -0.00 | 0.0007 | -0.005 |
| 21.15 | 24.05 | 1 | 37 | 111.4% | 1.00 | 0.0010 | -0.004 | 190 | 0 | 0.0200 | 63 | 406 | 55.4% | -0.00 | 0.0010 | -0.007 |
| 19.05 | 20.60 | 2 | 2 | 89.8% | 1.00 | 0.0016 | -0.008 | 192.5 | 0 | 0.0100 | 13 | 376 | 46.1% | -0.00 | 0.0016 | -0.010 |
| 16.05 | 18.45 | 5 | 115 | 76.9% | 0.99 | 0.0026 | -0.013 | 195 | 0.0100 | 0.0400 | 53 | 2,962 | 48.3% | -0.01 | 0.0026 | -0.015 |
| 13.50 | 15.60 | 13 | 74 | 57.1% | 0.99 | 0.0042 | -0.019 | 197.5 | 0.0100 | 0.2500 | 108 | 1,210 | 53.8% | -0.01 | 0.0042 | -0.021 |
| 11.75 | 13.00 | 1,231 | 1,846 | 62.8% | 0.98 | 0.0070 | -0.029 | 200 | 0 | 0.0900 | 204 | 1,745 | 39.4% | -0.02 | 0.0070 | -0.031 |
| 9.30 | 9.85 | 5 | 656 | 41.4% | 0.97 | 0.0125 | -0.046 | 202.5 | 0.0400 | 0.1100 | 122 | 465 | 33.9% | -0.03 | 0.0126 | -0.048 |
| 6.85 | 7.60 | 104 | 3,382 | 37.8% | 0.94 | 0.0258 | -0.092 | 205 | 0.0800 | 0.1300 | 464 | 872 | 28.1% | -0.06 | 0.0259 | -0.093 |
| 4.45 | 5.10 | 126 | 934 | 28.9% | 0.86 | 0.0540 | -0.219 | 207.5 | 0.2400 | 0.3700 | 289 | 394 | 26.4% | -0.14 | 0.0544 | -0.220 |
| 2.66 | 2.85 | 886 | 4,542 | 26.3% | 0.68 | 0.0869 | -0.405 | 210 | 0.7500 | 0.9400 | 800 | 138 | 25.7% | -0.32 | 0.0881 | -0.409 |
| 1.30 | 1.48 | 2,810 | 1,431 | 26.7% | 0.44 | 0.0963 | -0.464 | 212.5 | 1.77 | 2.03 | 399 | 37 | 24.7% | -0.56 | 0.0982 | -0.476 |
| 0.5400 | 0.6300 | 1,898 | 2,167 | 27.0% | 0.23 | 0.0734 | -0.326 | 215 | 3.30 | 3.85 | 135 | 6 | 23.4% | -0.78 | 0.0744 | -0.333 |
| 0.2000 | 0.2600 | 701 | 1,658 | 28.2% | 0.11 | 0.0416 | -0.170 | 217.5 | 4.75 | 6.35 | 1 | -0.91 | 0.0419 | -0.162 | ||
| 0.0700 | 0.1500 | 530 | 730 | 31.2% | 0.05 | 0.0219 | -0.090 | 220 | 7.05 | 8.85 | 1 | -0.96 | 0.0217 | -0.082 | ||
| 0 | 0.0900 | 148 | 152 | 32.9% | 0.03 | 0.0122 | -0.055 | 222.5 | 9.35 | 11.60 | -0.98 | 0.0116 | -0.051 | |||
| 0 | 0.1000 | 14 | 237 | 39.8% | 0.02 | 0.0074 | -0.036 | 225 | 12.10 | 14.10 | -0.99 | 0.0065 | -0.038 | |||
| 0 | 2.13 | 17 | 89.5% | 0.01 | 0.0047 | -0.025 | 227.5 | 14.60 | 16.55 | 2 | -0.99 | 0.0038 | -0.031 | |||
| 0 | 0.0400 | 8 | 145 | 46.0% | 0.01 | 0.0031 | -0.018 | 230 | 17.05 | 19.20 | -1.00 | 0.0023 | -0.028 | |||
| 0 | 0.0400 | 1 | 135 | 56.3% | 0.00 | 0.0015 | -0.010 | 235 | 22.00 | 24.35 | -1.00 | 0.0009 | -0.025 | |||
| 0 | 0.0300 | 35 | 126 | 64.3% | 0.00 | 0.0008 | -0.006 | 240 | 27.05 | 29.35 | -1.00 | 0.0004 | -0.024 | |||
| 0 | 0.7500 | 116.2% | 0.00 | 0.0005 | -0.004 | 245 | 32.05 | 34.30 | -1.00 | 0.0002 | -0.023 | |||||
| 0 | 0.1000 | 94.7% | 0.00 | 0.0003 | -0.003 | 250 | 36.05 | 40.00 | -1.00 | 0.0001 | -0.023 | |||||
| 0 | 2.13 | 175.6% | 0.00 | 0.0002 | -0.002 | 255 | 42.00 | 44.20 | -1.00 | 0.0000 | -0.023 | |||||
| 0 | 2.13 | 189.1% | 0.00 | 0.0001 | -0.002 | 260 | 46.25 | 49.20 | 8 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.13 | 202.1% | 0.00 | 0.0001 | -0.001 | 265 | 52.05 | 54.25 | 8 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.13 | 214.6% | 0.00 | 0.0001 | -0.001 | 270 | 57.05 | 59.20 | -1.00 | 0.0000 | -0.023 | |||||
| 0 | 2.13 | 1 | 226.7% | 0.00 | 0.0000 | -0.001 | 275 | 61.95 | 64.35 | -1.00 | 0.0000 | -0.023 | ||||
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 04, 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