EBAY opsiyon zinciri eBay Inc.
Cboe delayed options data · itibarıyla 06:34 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: ±7.2% (100.06–115.58) · ATM IV 28.2% · P/C açık pozisyon 2.82
| 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 | |
| 45.10 | 48.90 | 88.9% | 1.00 | 0.0002 | 0.000 | 60 | 0 | 2.13 | 126.4% | -0.00 | 0.0002 | -0.001 | ||||
| 40.35 | 43.90 | 84.2% | 1.00 | 0.0004 | 0.000 | 65 | 0 | 1.35 | 100.6% | -0.00 | 0.0004 | -0.002 | ||||
| 35.45 | 38.95 | 75.6% | 0.99 | 0.0008 | 0.000 | 70 | 0 | 1.15 | 85.0% | -0.01 | 0.0008 | -0.004 | ||||
| 30.50 | 33.95 | 65.1% | 0.99 | 0.0015 | -0.002 | 75 | 0 | 1.15 | 73.4% | -0.01 | 0.0015 | -0.006 | ||||
| 25.50 | 29.00 | 55.1% | 0.98 | 0.0029 | -0.006 | 80 | 0 | 1.01 | 60.5% | -0.02 | 0.0029 | -0.009 | ||||
| 20.10 | 24.05 | 38.0% | 0.96 | 0.0054 | -0.012 | 85 | 0 | 1.16 | 51.9% | -0.03 | 0.0054 | -0.014 | ||||
| 16.70 | 20.20 | 41.7% | 0.94 | 0.0088 | -0.018 | 89 | 0 | 1.35 | 45.5% | -0.06 | 0.0089 | -0.020 | ||||
| 15.25 | 19.20 | 34.2% | 0.93 | 0.0100 | -0.020 | 90 | 0 | 1.18 | 41.8% | -0.07 | 0.0100 | -0.021 | ||||
| 14.75 | 18.25 | 38.5% | 0.92 | 0.0112 | -0.021 | 91 | 0 | 1.41 | 41.8% | -0.07 | 0.0113 | -0.023 | ||||
| 13.85 | 17.40 | 38.7% | 0.91 | 0.0126 | -0.024 | 92 | 0 | 1.33 | 20 | 39.1% | -0.09 | 0.0127 | -0.025 | |||
| 12.90 | 15.85 | 32.0% | 0.90 | 0.0142 | -0.026 | 93 | 0 | 1.75 | 1 | 40.2% | -0.10 | 0.0143 | -0.027 | |||
| 12.00 | 14.95 | 31.9% | 0.89 | 0.0158 | -0.028 | 94 | 0 | 1.49 | 36.1% | -0.11 | 0.0160 | -0.030 | ||||
| 11.10 | 14.55 | 35.2% | 0.87 | 0.0177 | -0.030 | 95 | 0 | 1.92 | 37.0% | -0.13 | 0.0178 | -0.032 | ||||
| 10.20 | 13.80 | 35.2% | 0.86 | 0.0197 | -0.033 | 96 | 0 | 1.81 | 34.0% | -0.14 | 0.0198 | -0.034 | ||||
| 9.35 | 12.35 | 31.1% | 0.84 | 0.0218 | -0.035 | 97 | 0.0600 | 1.74 | 1 | 31.8% | -0.16 | 0.0220 | -0.037 | |||
| 8.55 | 12.05 | 34.0% | 0.82 | 0.0240 | -0.038 | 98 | 0.7000 | 2.09 | 4 | 35.0% | -0.18 | 0.0242 | -0.039 | |||
| 7.70 | 10.70 | 30.5% | 0.79 | 0.0263 | -0.040 | 99 | 0.1400 | 2.27 | 30.6% | -0.21 | 0.0266 | -0.042 | ||||
| 7.05 | 9.95 | 1 | 3 | 31.0% | 0.77 | 0.0287 | -0.043 | 100 | 0.0700 | 2.90 | 31.0% | -0.23 | 0.0290 | -0.044 | ||
| 6.20 | 9.75 | 32.8% | 0.74 | 0.0310 | -0.045 | 101 | 0.3700 | 2.84 | 29.5% | -0.26 | 0.0313 | -0.046 | ||||
| 5.50 | 8.40 | 29.8% | 0.71 | 0.0332 | -0.047 | 102 | 0.5200 | 3.30 | 29.5% | -0.29 | 0.0336 | -0.048 | ||||
| 4.85 | 7.75 | 29.8% | 0.67 | 0.0354 | -0.049 | 103 | 0.8900 | 3.80 | 4 | 30.3% | -0.33 | 0.0358 | -0.050 | |||
| 4.25 | 7.10 | 29.8% | 0.64 | 0.0372 | -0.050 | 104 | 1.28 | 4.05 | 29.8% | -0.36 | 0.0378 | -0.051 | ||||
| 3.55 | 6.60 | 29.6% | 0.60 | 0.0388 | -0.051 | 105 | 1.54 | 4.45 | 5 | 5 | 29.1% | -0.40 | 0.0394 | -0.052 | ||
| 3.05 | 6.05 | 29.8% | 0.56 | 0.0400 | -0.052 | 106 | 1.99 | 4.90 | 4 | 29.1% | -0.44 | 0.0406 | -0.053 | |||
| 2.55 | 5.55 | 1 | 29.8% | 0.52 | 0.0408 | -0.052 | 107 | 1.88 | 5.50 | 27.2% | -0.48 | 0.0415 | -0.053 | |||
| 1.46 | 5.05 | 27.3% | 0.48 | 0.0411 | -0.052 | 108 | 3.00 | 6.00 | 29.2% | -0.53 | 0.0418 | -0.053 | ||||
| 1.69 | 4.60 | 29.6% | 0.44 | 0.0408 | -0.051 | 109 | 3.55 | 6.55 | 29.0% | -0.57 | 0.0417 | -0.052 | ||||
| 1.30 | 4.15 | 29.3% | 0.40 | 0.0401 | -0.050 | 110 | 4.20 | 7.05 | 28.7% | -0.61 | 0.0410 | -0.051 | ||||
| 0.9400 | 3.70 | 28.9% | 0.36 | 0.0390 | -0.048 | 111 | 4.85 | 7.70 | 28.6% | -0.65 | 0.0400 | -0.049 | ||||
| 0.6700 | 3.30 | 1 | 28.7% | 0.32 | 0.0374 | -0.046 | 112 | 5.55 | 8.30 | 28.2% | -0.68 | 0.0385 | -0.047 | |||
| 0.3200 | 2.99 | 3 | 28.2% | 0.29 | 0.0356 | -0.044 | 113 | 6.25 | 9.05 | 28.2% | -0.72 | 0.0367 | -0.045 | |||
| 0.4100 | 2.54 | 1 | 28.8% | 0.26 | 0.0335 | -0.042 | 114 | 7.00 | 9.75 | 27.8% | -0.75 | 0.0347 | -0.043 | |||
| 0.8600 | 1.28 | 1 | 27.0% | 0.23 | 0.0312 | -0.039 | 115 | 7.05 | 10.50 | 23.4% | -0.78 | 0.0326 | -0.040 | |||
| 0.0900 | 1.86 | 1 | 27.8% | 0.20 | 0.0289 | -0.037 | 116 | 7.85 | 11.35 | 22.7% | -0.81 | 0.0303 | -0.037 | |||
| 0 | 1.97 | 29.7% | 0.18 | 0.0266 | -0.034 | 117 | 8.70 | 12.20 | 21.7% | -0.84 | 0.0280 | -0.035 | ||||
| 0 | 2.27 | 1 | 33.1% | 0.16 | 0.0244 | -0.032 | 118 | 10.25 | 13.80 | 31.7% | -0.86 | 0.0257 | -0.032 | |||
| 0 | 1.61 | 32.6% | 0.12 | 0.0201 | -0.027 | 120 | 11.60 | 14.95 | -0.90 | 0.0215 | -0.027 | |||||
| 0 | 1.55 | 39.8% | 0.06 | 0.0119 | -0.017 | 125 | 16.35 | 20.30 | 27.0% | -0.96 | 0.0147 | -0.018 | ||||
| 0 | 1.54 | 46.5% | 0.03 | 0.0069 | -0.011 | 130 | 21.35 | 25.30 | 32.5% | -0.99 | 0.0066 | -0.011 | ||||
| 0 | 1.15 | 49.3% | 0.02 | 0.0040 | -0.007 | 135 | 26.35 | 30.30 | 37.6% | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 1.35 | 57.0% | 0.01 | 0.0024 | -0.005 | 140 | 31.90 | 35.30 | 54.5% | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 1.55 | 64.4% | 0.01 | 0.0015 | -0.003 | 145 | 36.90 | 40.30 | 60.0% | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 1.15 | 65.4% | 0.00 | 0.0009 | -0.002 | 150 | 41.90 | 45.30 | 65.2% | -1.00 | 0.0000 | -0.008 | ||||
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 09, 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