CVX opsiyon zinciri Chevron Corporation
Cboe delayed options data · itibarıyla 12:35 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: ±7.4% (206.49–239.49) · ATM IV 28.1% · P/C açık pozisyon 0.26
| 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 | |
| 108.40 | 112.35 | 97.6% | 1.00 | 0.0000 | -0.001 | 115 | 0 | 0.2600 | 10 | 90.8% | -0.00 | 0.0000 | -0.001 | |||
| 103.50 | 107.35 | 93.9% | 1.00 | 0.0000 | -0.001 | 120 | 0 | 2.13 | 118.2% | -0.00 | 0.0000 | -0.001 | ||||
| 98.45 | 102.35 | 85.6% | 1.00 | 0.0000 | -0.001 | 125 | 0 | 2.13 | 12 | 111.5% | -0.00 | 0.0001 | -0.002 | |||
| 93.50 | 97.30 | 1 | 79.1% | 1.00 | 0.0001 | -0.001 | 130 | 0 | 2.13 | 105.0% | -0.00 | 0.0001 | -0.002 | |||
| 88.45 | 92.40 | 74.5% | 1.00 | 0.0001 | -0.002 | 135 | 0 | 2.13 | 3 | 98.7% | -0.00 | 0.0001 | -0.002 | |||
| 83.50 | 87.45 | 71.5% | 1.00 | 0.0001 | -0.002 | 140 | 0.0100 | 0.0600 | 36 | 56.9% | -0.00 | 0.0001 | -0.003 | |||
| 78.50 | 82.45 | 11 | 65.7% | 1.00 | 0.0001 | -0.002 | 145 | 0 | 2.14 | 25 | 86.9% | -0.00 | 0.0002 | -0.003 | ||
| 73.55 | 77.45 | 5 | 61.5% | 1.00 | 0.0002 | -0.003 | 150 | 0 | 0.2100 | 157 | 55.7% | -0.00 | 0.0003 | -0.004 | ||
| 68.60 | 72.50 | 7 | 58.6% | 1.00 | 0.0002 | -0.003 | 155 | 0 | 0.6000 | 52 | 59.9% | -0.00 | 0.0004 | -0.005 | ||
| 63.55 | 67.55 | 24 | 53.4% | 1.00 | 0.0003 | -0.004 | 160 | 0 | 0.6800 | 803 | 56.5% | -0.01 | 0.0005 | -0.006 | ||
| 58.65 | 62.55 | 9 | 50.4% | 0.99 | 0.0005 | -0.005 | 165 | 0 | 0.0700 | 88 | 38.3% | -0.01 | 0.0007 | -0.007 | ||
| 53.70 | 57.55 | 30 | 46.4% | 0.99 | 0.0007 | -0.007 | 170 | 0.0500 | 0.1200 | 3 | 508 | 38.8% | -0.01 | 0.0010 | -0.009 | |
| 48.75 | 52.30 | 47 | 37.5% | 0.99 | 0.0010 | -0.009 | 175 | 0.1000 | 0.2300 | 4 | 658 | 38.5% | -0.01 | 0.0014 | -0.012 | |
| 43.70 | 47.70 | 34 | 39.2% | 0.98 | 0.0015 | -0.012 | 180 | 0.1600 | 0.2000 | 49 | 594 | 35.2% | -0.02 | 0.0020 | -0.016 | |
| 38.85 | 42.75 | 572 | 36.9% | 0.98 | 0.0023 | -0.017 | 185 | 0.2000 | 0.3600 | 314 | 1,058 | 33.7% | -0.03 | 0.0029 | -0.022 | |
| 35.05 | 37.15 | 30 | 550 | 37.2% | 0.97 | 0.0035 | -0.024 | 190 | 0.3000 | 0.4600 | 49 | 1,460 | 31.5% | -0.05 | 0.0043 | -0.029 |
| 30.20 | 31.55 | 7 | 749 | 29.3% | 0.95 | 0.0052 | -0.033 | 195 | 0.4900 | 0.7500 | 49 | 1,504 | 30.5% | -0.07 | 0.0062 | -0.040 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 197.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 26.10 | 26.85 | 171 | 1,203 | 31.4% | 0.92 | 0.0076 | -0.046 | 200 | 1.01 | 1.15 | 119 | 2,989 | 30.2% | -0.11 | 0.0087 | -0.053 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 202.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 205 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 207.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 17.25 | 18.05 | 245 | 2,639 | 28.5% | 0.81 | 0.0140 | -0.080 | 210 | 2.57 | 2.77 | 356 | 3,135 | 28.8% | -0.22 | 0.0149 | -0.086 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 212.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 215 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 217.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.30 | 11.00 | 862 | 14.5K | 28.3% | 0.63 | 0.0198 | -0.107 | 220 | 5.65 | 6.05 | 472 | 748 | 27.9% | -0.40 | 0.0199 | -0.108 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 222.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 225 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 227.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.35 | 5.75 | 1,303 | 19.9K | 27.6% | 0.42 | 0.0209 | -0.110 | 230 | 10.20 | 12.20 | 9 | 22 | 27.9% | -0.61 | 0.0201 | -0.105 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 232.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 235 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 237.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.43 | 2.65 | 336 | 11.4K | 27.5% | 0.24 | 0.0167 | -0.086 | 240 | 16.70 | 20.20 | 3 | 28.0% | -0.78 | 0.0156 | -0.080 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 242.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 245 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.9700 | 1.17 | 406 | 1,540 | 27.8% | 0.12 | 0.0105 | -0.054 | 250 | 25.00 | 28.80 | 2 | 27.2% | -0.89 | 0.0096 | -0.050 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 255 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.2000 | 0.5300 | 65 | 223 | 27.6% | 0.06 | 0.0059 | -0.033 | 260 | 34.40 | 38.20 | 27.5% | -0.95 | 0.0054 | -0.030 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 265 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.1100 | 0.3200 | 2 | 44 | 30.4% | 0.03 | 0.0033 | -0.021 | 270 | 44.20 | 47.95 | 28.6% | -0.97 | 0.0031 | -0.019 | ||
| 0 | 0.7400 | 100 | 38.6% | 0.02 | 0.0020 | -0.014 | 280 | 53.90 | 57.80 | -0.98 | 0.0018 | -0.013 | ||||
| 0 | 0.1800 | 1 | 8 | 35.5% | 0.01 | 0.0013 | -0.010 | 290 | 63.85 | 67.75 | -0.99 | 0.0012 | -0.010 | |||
| 0 | 0.6700 | 47.4% | 0.01 | 0.0008 | -0.008 | 300 | 73.80 | 77.65 | -0.99 | 0.0008 | -0.007 | |||||
| 0 | 1.06 | 55.7% | 0.01 | 0.0006 | -0.006 | 310 | 83.70 | 87.60 | -0.99 | 0.0006 | -0.006 | |||||
| 0 | 0.9000 | 58.5% | 0.00 | 0.0004 | -0.005 | 320 | 93.65 | 97.55 | -1.00 | 0.0004 | -0.005 | |||||
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 — Nov 20, 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