DELL opsiyon zinciri Dell Technologies Inc.

Vade Cboe delayed options data · itibarıyla 21:34 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: ±9.8% (464.77–565.73) · ATM IV 60.2% · P/C açık pozisyon 1.27

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
253.85	257.50		475		1.00	0.0000	0.000	260	0	0.0500	211	1,504	111.2%	-0.00	0.0000	-0.007
243.90	247.35		1,382		1.00	0.0000	0.000	270	0	0.0500	216	753	105.4%	-0.00	0.0000	-0.009
233.90	237.50		289		1.00	0.0000	0.000	280	0.0100	0.0600	684	1,081	102.8%	-0.00	0.0000	-0.010
224.00	227.50	1	572		1.00	0.0000	0.000	290	0.0200	0.0800	251	715	100.4%	-0.00	0.0000	-0.012
214.00	217.60	7	396		1.00	0.0000	0.000	300	0	0.1200	868	1,191	96.5%	-0.00	0.0000	-0.014
204.00	207.60	11	83		1.00	0.0001	0.000	310	0.0100	0.1000	304	340	90.4%	-0.00	0.0001	-0.016
194.00	197.60	1	108		1.00	0.0001	0.000	320	0	0.2100	503	725	90.8%	-0.00	0.0001	-0.019
184.05	187.55	1	129		1.00	0.0001	0.000	330	0	0.2000	814	1,071	85.0%	-0.00	0.0001	-0.023
174.05	177.70	9	185		1.00	0.0001	0.000	340	0.0100	0.1400	613	1,166	77.5%	-0.00	0.0001	-0.028
164.10	167.70	71	614		0.99	0.0002	0.000	350	0.1000	0.2200	312	1,718	78.8%	-0.01	0.0002	-0.035
154.15	157.75	73	274		0.99	0.0002	0.000	360	0.1300	0.3500	127	1,127	77.4%	-0.01	0.0002	-0.043
145.10	147.90	10	413		0.99	0.0003	0.000	370	0.1500	0.3900	152	1,239	73.3%	-0.01	0.0003	-0.053
135.20	138.05	20	277	55.0%	0.99	0.0004	0.000	380	0.2500	0.4700	106	801	70.8%	-0.01	0.0004	-0.068
124.50	128.00	4	902		0.98	0.0006	-0.024	390	0.3500	0.5900	184	3,034	68.2%	-0.02	0.0006	-0.087
119.55	123.15	8	74		0.98	0.0007	-0.039	395	0.1900	1.09	55	278	68.8%	-0.02	0.0007	-0.099
114.70	118.20	68	3,242		0.98	0.0008	-0.055	400	0.5000	0.7300	1,392	3,611	65.6%	-0.02	0.0008	-0.114
109.80	113.45	10	85		0.97	0.0009	-0.074	405	0.3000	1.36	22	172	66.2%	-0.03	0.0009	-0.130
104.95	108.30	19	1,258		0.97	0.0011	-0.096	410	0.8000	0.9900	283	1,604	64.5%	-0.03	0.0011	-0.149
102.55	106.25	2	32	51.3%	0.97	0.0012	-0.108	412.5	0.5100	1.46	40	218	63.9%	-0.03	0.0012	-0.160
100.15	103.85	2	62	52.4%	0.96	0.0012	-0.120	415	0.9000	1.25	62	288	63.6%	-0.04	0.0012	-0.172
97.75	101.45	33	93	53.1%	0.96	0.0013	-0.134	417.5	0.7600	1.68	41	105	63.7%	-0.04	0.0013	-0.184
95.40	99.15	20	2,308	54.7%	0.95	0.0014	-0.148	420	1.20	1.34	209	2,520	62.7%	-0.04	0.0014	-0.197
93.00	96.70		38	54.4%	0.95	0.0016	-0.163	422.5	1.10	1.47	240	83	62.4%	-0.05	0.0016	-0.211
90.65	94.15	8	103	53.7%	0.95	0.0017	-0.179	425	1.45	1.57	379	983	62.0%	-0.05	0.0017	-0.225
88.30	91.90	5	55	54.7%	0.94	0.0018	-0.196	427.5	1.61	1.72	52	169	61.9%	-0.06	0.0018	-0.241
86.00	89.55	66	1,174	55.1%	0.94	0.0019	-0.213	430	1.77	1.93	298	1,264	61.7%	-0.06	0.0019	-0.257
83.70	87.25	2	67	55.3%	0.93	0.0020	-0.231	432.5	1.95	2.14	113	145	61.6%	-0.07	0.0020	-0.274
81.50	85.10	10	274	56.4%	0.93	0.0022	-0.250	435	2.11	2.32	197	184	61.2%	-0.07	0.0022	-0.292
79.10	82.70	32	158	56.1%	0.92	0.0023	-0.270	437.5	2.37	2.52	26	170	61.3%	-0.08	0.0023	-0.310
76.85	80.55	168	3,741	56.7%	0.91	0.0025	-0.290	440	2.60	2.78	295	677	61.0%	-0.09	0.0025	-0.329
74.60	78.25	30	105	56.6%	0.91	0.0026	-0.311	442.5	2.87	3.10	87	124	61.1%	-0.09	0.0026	-0.349
72.50	75.75	33	115	57.7%	0.90	0.0028	-0.332	445	3.15	3.40	115	323	60.8%	-0.10	0.0028	-0.369
70.20	73.90	13	90	57.0%	0.89	0.0030	-0.354	447.5	3.45	3.70	51	131	60.7%	-0.11	0.0030	-0.390
68.05	71.40	342	5,382	56.3%	0.88	0.0031	-0.377	450	3.70	4.00	1,106	1,987	60.5%	-0.12	0.0031	-0.411
66.00	69.60	9	264	57.6%	0.87	0.0033	-0.400	452.5	4.10	4.35	55	82	60.6%	-0.13	0.0033	-0.433
63.80	67.05	12	228	56.4%	0.86	0.0034	-0.422	455	4.50	4.70	167	137	60.4%	-0.14	0.0035	-0.455
61.70	65.40	14	83	57.5%	0.85	0.0036	-0.446	457.5	4.90	5.20	117	117	60.5%	-0.15	0.0036	-0.477
59.65	63.20	252	845	57.3%	0.84	0.0038	-0.469	460	5.35	5.60	352	3,112	60.3%	-0.16	0.0038	-0.499
57.65	60.90	43	90	56.8%	0.83	0.0040	-0.492	462.5	5.80	6.15	71	119	60.3%	-0.17	0.0040	-0.521
55.65	59.60	38	239	58.3%	0.82	0.0041	-0.515	465	6.30	6.60	132	191	60.2%	-0.18	0.0041	-0.543
54.45	57.35	15	89	59.2%	0.81	0.0043	-0.538	467.5	6.80	7.10	102	99	60.3%	-0.19	0.0043	-0.565
53.35	54.70	237	1,242	59.2%	0.80	0.0045	-0.561	470	7.40	7.70	333	586	60.2%	-0.20	0.0045	-0.587
51.45	53.15	24	143	59.1%	0.79	0.0046	-0.584	472.5	8.00	8.25	78	116	60.1%	-0.21	0.0046	-0.608
49.60	51.25	264	525	59.3%	0.77	0.0048	-0.605	475	8.60	8.90	124	82	60.2%	-0.23	0.0048	-0.629
47.75	49.20	18	121	59.6%	0.76	0.0049	-0.627	477.5	9.30	9.70	72	71	60.2%	-0.24	0.0050	-0.649
45.90	47.00	229	730	59.5%	0.75	0.0051	-0.647	480	10.00	10.40	370	343	60.2%	-0.25	0.0051	-0.668
44.25	45.40	91	109	59.2%	0.73	0.0052	-0.667	482.5	10.60	11.15	39	49	60.1%	-0.27	0.0052	-0.687
42.55	44.00	218	424	59.2%	0.72	0.0054	-0.686	485	11.25	12.00	348	156	60.2%	-0.28	0.0054	-0.705
41.05	42.30	85	127	59.4%	0.71	0.0055	-0.705	487.5	12.30	12.65	258	55	60.1%	-0.30	0.0055	-0.722
39.50	40.30	833	908	59.5%	0.69	0.0056	-0.722	490	13.10	13.60	504	340	60.1%	-0.31	0.0056	-0.739
33.20	34.00	2,079	2,527	59.6%	0.63	0.0060	-0.780	500	17.05	17.50	814	246	60.2%	-0.37	0.0060	-0.792
28.05	28.90	798	572	59.6%	0.57	0.0062	-0.818	510	21.30	22.05	536	138	60.1%	-0.43	0.0063	-0.826
23.15	23.80	1,411	902	59.9%	0.50	0.0063	-0.835	520	26.65	27.35	429	122	60.4%	-0.50	0.0064	-0.838
18.95	19.75	1,669	1,126	60.3%	0.44	0.0062	-0.830	530	32.15	33.20	172	98	60.7%	-0.56	0.0063	-0.828
15.55	16.05	629	309	60.5%	0.38	0.0060	-0.806	540	38.45	39.75	65	95	60.9%	-0.62	0.0061	-0.799
12.50	13.25	1,564	2,670	60.8%	0.33	0.0057	-0.765	550	45.50	46.65	156	77	60.8%	-0.67	0.0057	-0.754
10.05	10.45	306	897	60.8%	0.28	0.0053	-0.712	560	53.45	54.35	85	22	61.2%	-0.72	0.0053	-0.697
8.00	8.35	275	424	61.3%	0.23	0.0048	-0.651	570	60.65	62.35	61	47	61.9%	-0.77	0.0048	-0.631
6.40	6.65	378	598	61.5%	0.20	0.0043	-0.585	580	68.60	71.45	22	3	62.2%	-0.81	0.0043	-0.561
5.00	5.35	130	553	61.9%	0.16	0.0038	-0.518	590	77.30	80.95	1	8	64.4%	-0.84	0.0038	-0.489
3.95	4.20	2,894	7,662	62.3%	0.13	0.0033	-0.454	600	86.55	89.90	5	17	65.9%	-0.87	0.0033	-0.419
2.99	3.30	150	1,431	62.6%	0.11	0.0028	-0.393	610	95.20	99.00		15	65.4%	-0.90	0.0029	-0.352
2.36	2.50	204	913	62.7%	0.09	0.0024	-0.337	620	104.50	108.40	17	22	66.3%	-0.92	0.0024	-0.290
1.87	2.01	147	239	63.4%	0.07	0.0020	-0.287	630	114.25	117.90	2	3	68.2%	-0.93	0.0020	-0.234
1.44	1.58	349	232	63.7%	0.06	0.0017	-0.243	640	123.90	127.45		4	69.6%	-0.95	0.0018	-0.183
0.7000	1.50	299	921	63.4%	0.05	0.0014	-0.205	650	133.20	137.00	1	3	68.5%	-0.96	0.0015	-0.137
0.3900	1.20	52	263	63.1%	0.04	0.0012	-0.172	660	142.90	146.90		4	70.4%	-0.97	0.0014	-0.107
0.0200	1.12	102	163	62.9%	0.03	0.0010	-0.144	670	153.15	156.50	2	5	74.1%	-0.98	0.0013	-0.081
0.1200	0.9900	72	316	65.6%	0.02	0.0008	-0.120	680	162.50	166.50	1		72.9%	-0.99	0.0010	-0.090
0.1100	0.7500	30	160	66.0%	0.02	0.0007	-0.100	690	173.05	176.50	5		79.6%	-0.99	0.0008	-0.095
0.0100	0.8200	89	957	68.4%	0.02	0.0006	-0.083	700	183.05	186.50			82.8%	-1.00	0.0005	-0.128
0.0300	0.6400	90	726	69.1%	0.01	0.0004	-0.069	710	192.90	196.50			85.0%	-1.00	0.0002	-0.152
0.0100	0.5400	33	89	69.9%	0.01	0.0004	-0.057	720	203.20	206.50			89.8%	-1.00	0.0001	-0.177
0	0.6300	8	36	73.6%	0.01	0.0003	-0.047	730	213.00	216.50			91.6%	-1.00	0.0000	-0.196
0.0100	0.2400	6	69	68.4%	0.01	0.0002	-0.038	740	223.00	226.50			94.6%	-1.00	0.0000	-0.209
0.0100	0.3000	43	42	72.3%	0.01	0.0002	-0.031	750	233.00	236.50			97.5%	-1.00	0.0000	-0.219
0	0.1000	8	225	66.6%	0.00	0.0002	-0.026	760	242.95	246.55			100.3%	-1.00	0.0000	-0.225
0.0100	0.1200	700	873	70.3%	0.00	0.0001	-0.021	770	252.75	256.50			101.3%	-1.00	0.0000	-0.229

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

DELL opsiyon zinciri Dell Technologies Inc.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji