GLD opsiyon zinciri SPDR Gold Shares
Cboe delayed options data · itibarıyla 06:35 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: ±4.1% (386.28–419.28) · ATM IV 24.4% · P/C açık pozisyon 0.19
| 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 | |
| 196.15 | 199.70 | 3 | 135.3% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.1300 | 184 | 118.4% | -0.00 | 0.0000 | -0.002 | ||
| 192.40 | 193.55 | 103 | 136.5% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.1400 | 14 | 115.3% | -0.00 | 0.0000 | -0.002 | ||
| 186.15 | 189.90 | 2 | 131.4% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.1400 | 89 | 111.4% | -0.00 | 0.0000 | -0.002 | ||
| 181.20 | 184.90 | 1 | 127.8% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.1400 | 25 | 107.6% | -0.00 | 0.0000 | -0.003 | ||
| 176.20 | 179.95 | 16 | 124.2% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.1500 | 29 | 104.6% | -0.00 | 0.0000 | -0.003 | ||
| 171.20 | 174.95 | 13 | 119.4% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.1500 | 11 | 100.9% | -0.00 | 0.0000 | -0.003 | ||
| 166.20 | 169.90 | 36 | 113.5% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.1400 | 84 | 96.7% | -0.00 | 0.0000 | -0.003 | ||
| 161.20 | 164.95 | 11 | 110.2% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.1600 | 1,275 | 94.5% | -0.00 | 0.0000 | -0.004 | ||
| 156.20 | 159.15 | 3 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.0500 | 144 | 81.4% | -0.00 | 0.0000 | -0.004 | |||
| 152.25 | 153.55 | 1 | 1,167 | 89.7% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0500 | 8,090 | 78.3% | -0.00 | 0.0000 | -0.004 | |
| 146.25 | 149.95 | 15 | 98.2% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.0600 | 638 | 76.5% | -0.00 | 0.0000 | -0.005 | ||
| 142.60 | 143.50 | 197 | 91.5% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.0900 | 966 | 76.3% | -0.00 | 0.0001 | -0.005 | ||
| 136.20 | 140.00 | 14 | 89.8% | 1.00 | 0.0001 | 0.000 | 265 | 0.0100 | 0.0300 | 873 | 68.0% | -0.00 | 0.0001 | -0.006 | ||
| 131.25 | 134.35 | 30 | 1.00 | 0.0001 | 0.000 | 270 | 0.0100 | 0.0300 | 517 | 65.2% | -0.00 | 0.0001 | -0.006 | |||
| 127.60 | 128.60 | 302 | 81.8% | 1.00 | 0.0001 | 0.000 | 275 | 0.0100 | 0.0300 | 407 | 62.4% | -0.00 | 0.0001 | -0.007 | ||
| 122.65 | 123.60 | 396 | 78.9% | 1.00 | 0.0001 | 0.000 | 280 | 0.0100 | 0.0400 | 1,144 | 60.9% | -0.00 | 0.0001 | -0.007 | ||
| 120.30 | 123.25 | 2 | 1.00 | 0.0001 | 0.000 | 281 | 0.0100 | 0.0600 | 6 | 164 | 62.2% | -0.00 | 0.0001 | -0.008 | ||
| 119.30 | 121.60 | 2 | 1.00 | 0.0001 | 0.000 | 282 | 0.0100 | 0.0600 | 9 | 25 | 61.7% | -0.00 | 0.0001 | -0.008 | ||
| 118.30 | 120.65 | 77 | 1.00 | 0.0001 | 0.000 | 283 | 0.0100 | 0.0600 | 4 | 16 | 61.1% | -0.00 | 0.0001 | -0.008 | ||
| 117.30 | 120.50 | 59.0% | 1.00 | 0.0001 | 0.000 | 284 | 0.0100 | 0.0900 | 62 | 62.7% | -0.00 | 0.0001 | -0.008 | |||
| 116.30 | 119.15 | 10 | 1.00 | 0.0001 | 0.000 | 285 | 0.0100 | 0.0600 | 17 | 1,596 | 60.0% | -0.00 | 0.0001 | -0.008 | ||
| 115.30 | 117.65 | 160 | 1.00 | 0.0001 | 0.000 | 286 | 0.0100 | 0.1000 | 39 | 62.2% | -0.00 | 0.0001 | -0.008 | |||
| 114.30 | 116.75 | 6 | 1.00 | 0.0001 | 0.000 | 287 | 0.0100 | 0.0700 | 9 | 229 | 59.7% | -0.00 | 0.0001 | -0.009 | ||
| 114.40 | 115.65 | 281 | 68.0% | 1.00 | 0.0001 | 0.000 | 288 | 0.0200 | 0.0700 | 188 | 59.8% | -0.00 | 0.0001 | -0.009 | ||
| 113.75 | 114.55 | 447 | 73.0% | 1.00 | 0.0001 | 0.000 | 289 | 0.0200 | 0.0600 | 4 | 526 | 58.5% | -0.00 | 0.0001 | -0.009 | |
| 112.75 | 113.65 | 70 | 74.1% | 1.00 | 0.0001 | 0.000 | 290 | 0.0200 | 0.0700 | 10.0K | 58.7% | -0.00 | 0.0001 | -0.009 | ||
| 110.85 | 112.95 | 101 | 51.2% | 1.00 | 0.0001 | 0.000 | 291 | 0.0200 | 0.0600 | 2 | 95 | 57.4% | -0.00 | 0.0001 | -0.009 | |
| 110.45 | 111.75 | 431 | 68.7% | 1.00 | 0.0002 | 0.000 | 292 | 0.0200 | 0.0800 | 48 | 58.2% | -0.00 | 0.0002 | -0.009 | ||
| 108.85 | 110.90 | 29 | 1.00 | 0.0002 | 0.000 | 293 | 0.0200 | 0.0700 | 167 | 57.0% | -0.00 | 0.0002 | -0.010 | |||
| 107.90 | 109.60 | 104 | 1.00 | 0.0002 | 0.000 | 294 | 0.0200 | 0.0700 | 4 | 410 | 56.4% | -0.00 | 0.0002 | -0.010 | ||
| 107.75 | 108.60 | 123 | 69.4% | 1.00 | 0.0002 | 0.000 | 295 | 0.0100 | 0.0500 | 1,554 | 53.7% | -0.00 | 0.0002 | -0.010 | ||
| 105.35 | 108.20 | 32 | 1.00 | 0.0002 | 0.000 | 296 | 0.0200 | 0.0600 | 8 | 54.7% | -0.00 | 0.0002 | -0.010 | |||
| 104.35 | 106.70 | 2 | 1.00 | 0.0002 | 0.000 | 297 | 0.0200 | 0.0700 | 4 | 21 | 54.8% | -0.00 | 0.0002 | -0.011 | ||
| 103.35 | 105.65 | 3 | 1.00 | 0.0002 | 0.000 | 298 | 0.0200 | 0.0600 | 4 | 325 | 53.6% | -0.00 | 0.0002 | -0.011 | ||
| 102.35 | 105.45 | 98 | 1.00 | 0.0002 | 0.000 | 299 | 0.0100 | 0.1100 | 997 | 55.3% | -0.00 | 0.0002 | -0.011 | |||
| 102.70 | 103.60 | 679 | 64.9% | 1.00 | 0.0002 | 0.000 | 300 | 0.0300 | 0.0500 | 4,214 | 52.5% | -0.00 | 0.0002 | -0.011 | ||
| 100.35 | 102.70 | 16 | 1.00 | 0.0002 | 0.000 | 301 | 0.0100 | 0.0800 | 114 | 52.6% | -0.00 | 0.0002 | -0.011 | |||
| 99.35 | 101.60 | 32 | 1.00 | 0.0002 | 0.000 | 302 | 0.0100 | 0.0500 | 673 | 50.0% | -0.00 | 0.0002 | -0.012 | |||
| 98.35 | 101.05 | 42 | 1.00 | 0.0002 | -0.000 | 303 | 0.0100 | 0.0800 | 6 | 52 | 51.5% | -0.00 | 0.0002 | -0.012 | ||
| 97.35 | 100.50 | 59 | 43.7% | 1.00 | 0.0002 | -0.001 | 304 | 0.0100 | 0.1100 | 289 | 52.5% | -0.00 | 0.0002 | -0.012 | ||
| 97.75 | 98.75 | 143 | 64.5% | 1.00 | 0.0002 | -0.001 | 305 | 0.0100 | 0.1000 | 1,461 | 51.5% | -0.00 | 0.0002 | -0.012 | ||
| 95.90 | 98.65 | 99 | 64.5% | 1.00 | 0.0003 | -0.001 | 306 | 0.0100 | 0.0800 | 2 | 205 | 49.9% | -0.00 | 0.0003 | -0.013 | |
| 95.75 | 96.65 | 314 | 61.6% | 1.00 | 0.0003 | -0.002 | 307 | 0.0100 | 0.1200 | 34 | 51.3% | -0.00 | 0.0003 | -0.013 | ||
| 94.75 | 95.65 | 338 | 60.9% | 1.00 | 0.0003 | -0.002 | 308 | 0.0100 | 0.0800 | 2 | 138 | 48.8% | -0.00 | 0.0003 | -0.013 | |
| 93.80 | 94.65 | 811 | 60.9% | 1.00 | 0.0003 | -0.003 | 309 | 0.0100 | 0.1300 | 582 | 50.6% | -0.00 | 0.0003 | -0.013 | ||
| 92.75 | 93.65 | 502 | 59.4% | 1.00 | 0.0003 | -0.003 | 310 | 0.0100 | 0.0900 | 12 | 1,032 | 48.3% | -0.00 | 0.0003 | -0.014 | |
| 91.75 | 92.60 | 2,203 | 57.9% | 1.00 | 0.0003 | -0.003 | 311 | 0.0100 | 0.1000 | 51 | 48.2% | -0.00 | 0.0003 | -0.014 | ||
| 90.70 | 91.60 | 672 | 56.3% | 1.00 | 0.0003 | -0.004 | 312 | 0.0200 | 0.0900 | 2 | 91 | 47.7% | -0.00 | 0.0003 | -0.014 | |
| 88.40 | 91.50 | 43 | 41.2% | 1.00 | 0.0003 | -0.004 | 313 | 0.0200 | 0.0800 | 486 | 46.7% | -0.00 | 0.0003 | -0.015 | ||
| 87.40 | 90.50 | 8 | 40.1% | 1.00 | 0.0004 | -0.005 | 314 | 0.0400 | 0.0500 | 172 | 45.6% | -0.00 | 0.0004 | -0.015 | ||
| 87.75 | 88.65 | 197 | 55.9% | 0.99 | 0.0004 | -0.005 | 315 | 0.0100 | 0.0900 | 5 | 478 | 45.6% | -0.00 | 0.0004 | -0.015 | |
| 86.75 | 87.65 | 248 | 55.2% | 0.99 | 0.0004 | -0.006 | 316 | 0.0200 | 0.1000 | 6 | 234 | 46.0% | -0.01 | 0.0004 | -0.016 | |
| 84.95 | 87.70 | 83 | 57.9% | 0.99 | 0.0004 | -0.006 | 317 | 0.0200 | 0.1300 | 594 | 46.6% | -0.01 | 0.0004 | -0.016 | ||
| 83.40 | 85.75 | 121 | 0.99 | 0.0004 | -0.007 | 318 | 0.0100 | 0.1000 | 238 | 44.5% | -0.01 | 0.0004 | -0.017 | |||
| 82.40 | 84.70 | 75 | 0.99 | 0.0004 | -0.007 | 319 | 0.0300 | 0.1000 | 6 | 190 | 44.7% | -0.01 | 0.0004 | -0.017 | ||
| 82.80 | 83.70 | 576 | 53.9% | 0.99 | 0.0004 | -0.008 | 320 | 0.0400 | 0.1000 | 6,067 | 44.6% | -0.01 | 0.0004 | -0.017 | ||
| 80.40 | 83.45 | 104 | 0.99 | 0.0005 | -0.008 | 321 | 0.0400 | 0.1000 | 753 | 44.0% | -0.01 | 0.0005 | -0.018 | |||
| 80.00 | 82.35 | 74 | 50.3% | 0.99 | 0.0005 | -0.009 | 322 | 0.0300 | 0.1100 | 2 | 24 | 43.5% | -0.01 | 0.0005 | -0.018 | |
| 79.75 | 80.70 | 290 | 51.2% | 0.99 | 0.0005 | -0.009 | 323 | 0.0300 | 0.1800 | 2 | 1,025 | 45.1% | -0.01 | 0.0005 | -0.019 | |
| 77.40 | 79.75 | 159 | 0.99 | 0.0005 | -0.010 | 324 | 0.0300 | 0.1600 | 214 | 44.0% | -0.01 | 0.0005 | -0.019 | |||
| 77.85 | 78.70 | 1 | 250 | 51.1% | 0.99 | 0.0005 | -0.010 | 325 | 0.0300 | 0.1100 | 20 | 1,204 | 41.9% | -0.01 | 0.0005 | -0.019 |
| 76.00 | 78.95 | 75 | 54.7% | 0.99 | 0.0006 | -0.011 | 326 | 0.0400 | 0.1200 | 46 | 266 | 42.0% | -0.01 | 0.0006 | -0.020 | |
| 74.45 | 77.50 | 99 | 33.2% | 0.99 | 0.0006 | -0.012 | 327 | 0.0500 | 0.1100 | 26 | 399 | 41.5% | -0.01 | 0.0006 | -0.021 | |
| 74.30 | 76.20 | 176 | 48.4% | 0.99 | 0.0006 | -0.012 | 328 | 0.0500 | 0.1200 | 4 | 836 | 41.2% | -0.01 | 0.0006 | -0.021 | |
| 73.85 | 74.70 | 264 | 48.4% | 0.99 | 0.0006 | -0.013 | 329 | 0.0400 | 0.1600 | 223 | 41.5% | -0.01 | 0.0006 | -0.021 | ||
| 72.90 | 73.75 | 409 | 48.9% | 0.99 | 0.0007 | -0.013 | 330 | 0.0600 | 0.1200 | 35 | 2,599 | 40.4% | -0.01 | 0.0007 | -0.022 | |
| 70.45 | 73.00 | 147 | 0.99 | 0.0007 | -0.014 | 331 | 0.0600 | 0.1300 | 2 | 135 | 40.1% | -0.01 | 0.0007 | -0.023 | ||
| 69.55 | 72.70 | 72 | 41.9% | 0.99 | 0.0007 | -0.015 | 332 | 0.0600 | 0.1300 | 4 | 677 | 39.6% | -0.01 | 0.0007 | -0.023 | |
| 69.10 | 71.35 | 36 | 44.4% | 0.99 | 0.0008 | -0.016 | 333 | 0.0600 | 0.1300 | 12 | 293 | 39.1% | -0.01 | 0.0008 | -0.024 | |
| 67.75 | 70.60 | 72 | 42.3% | 0.99 | 0.0008 | -0.016 | 334 | 0.0700 | 0.1400 | 10 | 113 | 39.0% | -0.01 | 0.0008 | -0.025 | |
| 67.90 | 68.90 | 266 | 47.0% | 0.99 | 0.0008 | -0.017 | 335 | 0.0700 | 0.1400 | 31 | 1,369 | 38.4% | -0.01 | 0.0008 | -0.025 | |
| 66.90 | 67.80 | 243 | 45.4% | 0.99 | 0.0009 | -0.018 | 336 | 0.0800 | 0.1500 | 10 | 855 | 38.3% | -0.01 | 0.0009 | -0.026 | |
| 64.50 | 67.70 | 25 | 37.6% | 0.99 | 0.0009 | -0.019 | 337 | 0.0800 | 0.1600 | 10 | 36 | 38.0% | -0.01 | 0.0009 | -0.027 | |
| 63.60 | 65.90 | 152 | 0.99 | 0.0010 | -0.020 | 338 | 0.0800 | 0.1600 | 10 | 294 | 37.5% | -0.01 | 0.0010 | -0.027 | ||
| 62.50 | 65.10 | 43 | 0.99 | 0.0010 | -0.021 | 339 | 0.0900 | 0.1500 | 30 | 380 | 36.9% | -0.01 | 0.0010 | -0.028 | ||
| 62.65 | 63.75 | 1,176 | 39.2% | 0.99 | 0.0010 | -0.022 | 340 | 0.1000 | 0.1600 | 79 | 14.7K | 36.7% | -0.01 | 0.0010 | -0.029 | |
| 61.40 | 62.85 | 85 | 36.1% | 0.99 | 0.0011 | -0.022 | 341 | 0.1100 | 0.1600 | 61 | 186 | 36.4% | -0.01 | 0.0011 | -0.030 | |
| 60.10 | 62.45 | 73 | 39.8% | 0.99 | 0.0012 | -0.024 | 342 | 0.1100 | 0.1900 | 2 | 175 | 36.3% | -0.01 | 0.0012 | -0.031 | |
| 58.55 | 61.45 | 19 | 0.99 | 0.0012 | -0.025 | 343 | 0.1100 | 0.2300 | 186 | 36.4% | -0.01 | 0.0012 | -0.032 | |||
| 58.95 | 59.80 | 326 | 40.5% | 0.98 | 0.0013 | -0.026 | 344 | 0.1100 | 0.2300 | 296 | 35.8% | -0.02 | 0.0013 | -0.033 | ||
| 57.95 | 58.95 | 34 | 741 | 41.1% | 0.98 | 0.0013 | -0.027 | 345 | 0.1200 | 0.2000 | 16 | 2,194 | 34.9% | -0.02 | 0.0013 | -0.034 |
| 56.95 | 58.00 | 300 | 40.9% | 0.98 | 0.0014 | -0.028 | 346 | 0.1300 | 0.2200 | 1 | 623 | 34.8% | -0.02 | 0.0014 | -0.035 | |
| 55.15 | 56.85 | 126 | 0.98 | 0.0015 | -0.029 | 347 | 0.1400 | 0.2000 | 74 | 34.1% | -0.02 | 0.0015 | -0.036 | |||
| 54.15 | 56.50 | 147 | 36.9% | 0.98 | 0.0016 | -0.030 | 348 | 0.1500 | 0.2600 | 4 | 285 | 34.5% | -0.02 | 0.0016 | -0.037 | |
| 52.60 | 55.70 | 89 | 31.9% | 0.98 | 0.0016 | -0.032 | 349 | 0.1500 | 0.2700 | 275 | 34.0% | -0.02 | 0.0016 | -0.038 | ||
| 52.75 | 53.95 | 4 | 2,375 | 36.1% | 0.98 | 0.0017 | -0.033 | 350 | 0.1900 | 0.2300 | 56 | 26.0K | 33.4% | -0.02 | 0.0017 | -0.040 |
| 50.65 | 53.15 | 38 | 0.98 | 0.0018 | -0.035 | 351 | 0.1800 | 0.3000 | 422 | 33.6% | -0.02 | 0.0018 | -0.041 | |||
| 50.90 | 51.95 | 82 | 107 | 36.0% | 0.98 | 0.0019 | -0.036 | 352 | 0.1900 | 0.2700 | 1,958 | 32.7% | -0.02 | 0.0019 | -0.043 | |
| 50.05 | 52.10 | 35 | 43.0% | 0.98 | 0.0020 | -0.038 | 353 | 0.2000 | 0.2800 | 260 | 32.4% | -0.02 | 0.0020 | -0.044 | ||
| 48.90 | 49.90 | 160 | 61 | 34.3% | 0.98 | 0.0021 | -0.040 | 354 | 0.2100 | 0.3400 | 670 | 32.5% | -0.02 | 0.0021 | -0.046 | |
| 48.10 | 48.95 | 166 | 1,567 | 35.5% | 0.97 | 0.0022 | -0.042 | 355 | 0.2200 | 0.3100 | 11 | 1,380 | 31.7% | -0.03 | 0.0023 | -0.048 |
| 45.75 | 48.85 | 175 | 31.3% | 0.97 | 0.0024 | -0.044 | 356 | 0.2400 | 0.3700 | 1 | 391 | 31.9% | -0.03 | 0.0024 | -0.049 | |
| 46.10 | 46.95 | 82 | 29 | 34.2% | 0.97 | 0.0025 | -0.046 | 357 | 0.2500 | 0.3300 | 20 | 367 | 31.0% | -0.03 | 0.0025 | -0.051 |
| 44.85 | 46.10 | 501 | 32.8% | 0.97 | 0.0027 | -0.048 | 358 | 0.2700 | 0.3500 | 20 | 689 | 30.8% | -0.03 | 0.0027 | -0.053 | |
| 44.10 | 45.00 | 160 | 143 | 33.1% | 0.97 | 0.0028 | -0.050 | 359 | 0.2900 | 0.4200 | 347 | 30.9% | -0.03 | 0.0028 | -0.056 | |
| 43.25 | 44.00 | 132 | 1,519 | 33.4% | 0.97 | 0.0030 | -0.053 | 360 | 0.3100 | 0.3800 | 25 | 4,669 | 30.1% | -0.03 | 0.0030 | -0.058 |
| 41.85 | 43.15 | 59 | 31.2% | 0.96 | 0.0032 | -0.055 | 361 | 0.3300 | 0.4100 | 1 | 91 | 29.9% | -0.04 | 0.0032 | -0.060 | |
| 41.30 | 42.00 | 269 | 32.3% | 0.96 | 0.0034 | -0.058 | 362 | 0.3500 | 0.4400 | 1 | 141 | 29.6% | -0.04 | 0.0034 | -0.063 | |
| 39.80 | 41.55 | 131 | 31.9% | 0.96 | 0.0036 | -0.061 | 363 | 0.3700 | 0.4600 | 4 | 242 | 29.3% | -0.04 | 0.0036 | -0.066 | |
| 38.10 | 40.15 | 57 | 21.9% | 0.96 | 0.0038 | -0.064 | 364 | 0.4000 | 0.4900 | 51 | 107 | 29.0% | -0.04 | 0.0038 | -0.069 | |
| 38.40 | 39.20 | 2 | 1,013 | 31.8% | 0.95 | 0.0040 | -0.067 | 365 | 0.4300 | 0.5200 | 29 | 3,647 | 28.7% | -0.05 | 0.0041 | -0.072 |
| 35.95 | 38.85 | 34 | 26.5% | 0.95 | 0.0043 | -0.070 | 366 | 0.4600 | 0.6200 | 199 | 28.9% | -0.05 | 0.0043 | -0.075 | ||
| 36.50 | 37.15 | 343 | 30.6% | 0.95 | 0.0046 | -0.074 | 367 | 0.5000 | 0.6500 | 1 | 227 | 28.6% | -0.05 | 0.0046 | -0.079 | |
| 35.40 | 36.30 | 2 | 115 | 30.1% | 0.94 | 0.0049 | -0.078 | 368 | 0.5300 | 0.6900 | 180 | 28.3% | -0.06 | 0.0049 | -0.083 | |
| 34.45 | 35.35 | 1 | 20 | 29.8% | 0.94 | 0.0052 | -0.082 | 369 | 0.5700 | 0.6800 | 253 | 27.8% | -0.06 | 0.0052 | -0.087 | |
| 33.60 | 34.30 | 11 | 1,310 | 29.5% | 0.93 | 0.0055 | -0.086 | 370 | 0.6100 | 0.7200 | 46 | 14.5K | 27.5% | -0.07 | 0.0055 | -0.091 |
| 31.45 | 34.25 | 90 | 27.9% | 0.93 | 0.0058 | -0.091 | 371 | 0.6700 | 0.8100 | 294 | 27.5% | -0.07 | 0.0059 | -0.095 | ||
| 31.75 | 32.45 | 296 | 29.2% | 0.92 | 0.0062 | -0.095 | 372 | 0.7200 | 0.8500 | 1 | 162 | 27.2% | -0.08 | 0.0062 | -0.100 | |
| 30.80 | 31.40 | 1 | 679 | 28.4% | 0.92 | 0.0066 | -0.100 | 373 | 0.7800 | 0.9200 | 293 | 27.0% | -0.08 | 0.0066 | -0.104 | |
| 29.85 | 30.60 | 161 | 28.5% | 0.91 | 0.0070 | -0.105 | 374 | 0.8400 | 0.9700 | 8 | 465 | 26.7% | -0.09 | 0.0070 | -0.110 | |
| 28.95 | 29.55 | 11 | 7,630 | 28.0% | 0.91 | 0.0074 | -0.110 | 375 | 0.9200 | 1.02 | 165 | 11.8K | 26.5% | -0.09 | 0.0075 | -0.115 |
| 28.00 | 28.55 | 304 | 27.3% | 0.90 | 0.0078 | -0.116 | 376 | 0.9900 | 1.11 | 10 | 275 | 26.3% | -0.10 | 0.0079 | -0.120 | |
| 27.10 | 27.70 | 124 | 27.4% | 0.89 | 0.0083 | -0.122 | 377 | 1.07 | 1.18 | 2 | 205 | 26.0% | -0.11 | 0.0084 | -0.126 | |
| 26.20 | 26.90 | 240 | 27.4% | 0.89 | 0.0088 | -0.128 | 378 | 1.16 | 1.29 | 11 | 268 | 25.9% | -0.12 | 0.0089 | -0.132 | |
| 25.30 | 26.15 | 177 | 27.6% | 0.88 | 0.0093 | -0.134 | 379 | 1.26 | 1.39 | 7 | 166 | 25.7% | -0.12 | 0.0094 | -0.138 | |
| 24.40 | 24.80 | 28 | 4,495 | 26.1% | 0.87 | 0.0098 | -0.140 | 380 | 1.39 | 1.48 | 259 | 6,290 | 25.6% | -0.13 | 0.0099 | -0.144 |
| 23.50 | 24.25 | 121 | 26.7% | 0.86 | 0.0103 | -0.146 | 381 | 1.48 | 1.61 | 24 | 941 | 25.4% | -0.14 | 0.0104 | -0.150 | |
| 22.65 | 23.30 | 153 | 26.4% | 0.85 | 0.0109 | -0.153 | 382 | 1.61 | 1.75 | 2 | 295 | 25.3% | -0.15 | 0.0110 | -0.157 | |
| 21.80 | 22.50 | 130 | 26.4% | 0.84 | 0.0114 | -0.159 | 383 | 1.75 | 1.89 | 1 | 163 | 25.1% | -0.16 | 0.0116 | -0.163 | |
| 20.95 | 21.45 | 3 | 90 | 25.7% | 0.83 | 0.0120 | -0.166 | 384 | 1.90 | 2.05 | 6 | 434 | 25.0% | -0.17 | 0.0121 | -0.170 |
| 20.15 | 20.55 | 12 | 8,797 | 25.5% | 0.82 | 0.0126 | -0.173 | 385 | 2.10 | 2.22 | 410 | 3,546 | 25.0% | -0.19 | 0.0127 | -0.177 |
| 19.30 | 19.75 | 349 | 25.3% | 0.80 | 0.0131 | -0.180 | 386 | 2.25 | 2.39 | 19 | 207 | 24.8% | -0.20 | 0.0133 | -0.183 | |
| 18.50 | 19.05 | 5 | 69 | 25.4% | 0.79 | 0.0137 | -0.186 | 387 | 2.44 | 2.60 | 29 | 1,134 | 24.7% | -0.21 | 0.0139 | -0.190 |
| 17.75 | 18.40 | 143 | 25.7% | 0.78 | 0.0143 | -0.193 | 388 | 2.66 | 2.81 | 48 | 165 | 24.6% | -0.23 | 0.0144 | -0.197 | |
| 16.95 | 17.55 | 258 | 25.4% | 0.76 | 0.0148 | -0.200 | 389 | 2.89 | 3.05 | 330 | 24.6% | -0.24 | 0.0150 | -0.204 | ||
| 16.20 | 16.60 | 77 | 7,724 | 24.9% | 0.75 | 0.0154 | -0.206 | 390 | 3.10 | 3.30 | 407 | 6,235 | 24.5% | -0.26 | 0.0156 | -0.210 |
| 15.45 | 16.05 | 140 | 25.2% | 0.73 | 0.0159 | -0.213 | 391 | 3.35 | 3.55 | 6 | 182 | 24.4% | -0.27 | 0.0161 | -0.216 | |
| 14.75 | 15.15 | 110 | 829 | 24.8% | 0.72 | 0.0164 | -0.219 | 392 | 3.65 | 3.85 | 8 | 480 | 24.4% | -0.29 | 0.0166 | -0.223 |
| 14.05 | 14.50 | 85 | 24.9% | 0.70 | 0.0169 | -0.225 | 393 | 3.95 | 4.15 | 22 | 226 | 24.4% | -0.30 | 0.0171 | -0.229 | |
| 13.40 | 13.80 | 1 | 304 | 24.9% | 0.68 | 0.0173 | -0.230 | 394 | 4.25 | 4.45 | 5 | 314 | 24.2% | -0.32 | 0.0175 | -0.234 |
| 12.70 | 13.15 | 39 | 4,001 | 24.8% | 0.66 | 0.0177 | -0.235 | 395 | 4.60 | 4.80 | 601 | 3,784 | 24.3% | -0.34 | 0.0179 | -0.239 |
| 12.05 | 12.50 | 19 | 168 | 24.7% | 0.65 | 0.0180 | -0.240 | 396 | 4.95 | 5.15 | 16 | 186 | 24.2% | -0.36 | 0.0183 | -0.244 |
| 11.50 | 11.90 | 8 | 57 | 24.8% | 0.63 | 0.0184 | -0.244 | 397 | 5.35 | 5.55 | 63 | 333 | 24.3% | -0.38 | 0.0186 | -0.248 |
| 10.90 | 11.25 | 51 | 179 | 24.7% | 0.61 | 0.0186 | -0.248 | 398 | 5.75 | 5.95 | 14 | 304 | 24.2% | -0.40 | 0.0189 | -0.252 |
| 10.30 | 10.55 | 46 | 249 | 24.5% | 0.59 | 0.0189 | -0.252 | 399 | 6.15 | 6.40 | 26 | 282 | 24.2% | -0.41 | 0.0191 | -0.256 |
| 9.80 | 10.00 | 1,513 | 46.1K | 24.6% | 0.57 | 0.0190 | -0.255 | 400 | 6.60 | 6.85 | 1,417 | 21.4K | 24.3% | -0.43 | 0.0193 | -0.258 |
| 9.25 | 9.45 | 90 | 874 | 24.6% | 0.55 | 0.0192 | -0.257 | 401 | 7.05 | 7.30 | 24 | 632 | 24.2% | -0.45 | 0.0194 | -0.261 |
| 8.70 | 8.95 | 109 | 940 | 24.6% | 0.53 | 0.0192 | -0.259 | 402 | 7.55 | 7.80 | 209 | 2,814 | 24.3% | -0.47 | 0.0195 | -0.262 |
| 8.20 | 8.45 | 71 | 293 | 24.6% | 0.51 | 0.0193 | -0.260 | 403 | 8.05 | 8.30 | 7 | 288 | 24.3% | -0.49 | 0.0196 | -0.264 |
| 7.75 | 8.00 | 41 | 1,070 | 24.7% | 0.49 | 0.0192 | -0.260 | 404 | 8.60 | 8.85 | 14 | 1,422 | 24.4% | -0.51 | 0.0195 | -0.264 |
| 7.30 | 7.55 | 972 | 6,607 | 24.7% | 0.47 | 0.0192 | -0.260 | 405 | 9.15 | 9.40 | 97 | 3,148 | 24.4% | -0.53 | 0.0195 | -0.264 |
| 6.90 | 7.10 | 30 | 453 | 24.8% | 0.46 | 0.0190 | -0.260 | 406 | 9.70 | 9.95 | 8 | 1,062 | 24.3% | -0.55 | 0.0194 | -0.264 |
| 6.45 | 6.70 | 34 | 312 | 24.8% | 0.44 | 0.0189 | -0.259 | 407 | 10.30 | 10.55 | 9 | 174 | 24.4% | -0.57 | 0.0192 | -0.263 |
| 6.10 | 6.30 | 57 | 505 | 24.9% | 0.42 | 0.0187 | -0.257 | 408 | 10.90 | 11.15 | 4 | 2,432 | 24.4% | -0.59 | 0.0190 | -0.261 |
| 5.70 | 5.95 | 80 | 836 | 24.9% | 0.40 | 0.0184 | -0.255 | 409 | 11.50 | 11.80 | 9 | 140 | 24.4% | -0.61 | 0.0188 | -0.259 |
| 5.35 | 5.55 | 2,164 | 40.1K | 24.9% | 0.38 | 0.0182 | -0.252 | 410 | 12.15 | 12.45 | 320 | 12.3K | 24.5% | -0.62 | 0.0185 | -0.256 |
| 5.05 | 5.25 | 31 | 213 | 25.1% | 0.37 | 0.0178 | -0.249 | 411 | 12.75 | 13.20 | 6 | 155 | 24.5% | -0.64 | 0.0182 | -0.253 |
| 4.75 | 4.90 | 24 | 102 | 25.1% | 0.35 | 0.0175 | -0.246 | 412 | 13.45 | 13.95 | 8 | 77 | 24.7% | -0.66 | 0.0179 | -0.249 |
| 4.45 | 4.60 | 62 | 74 | 25.2% | 0.33 | 0.0171 | -0.242 | 413 | 14.20 | 14.65 | 6 | 53 | 24.8% | -0.68 | 0.0175 | -0.245 |
| 4.15 | 4.30 | 54 | 53 | 25.2% | 0.32 | 0.0168 | -0.237 | 414 | 14.90 | 15.40 | 2 | 41 | 24.9% | -0.69 | 0.0171 | -0.241 |
| 3.90 | 4.05 | 112.7K | 55.1K | 25.3% | 0.30 | 0.0163 | -0.233 | 415 | 15.65 | 16.00 | 33 | 5,995 | 24.8% | -0.71 | 0.0167 | -0.236 |
| 3.70 | 3.80 | 586 | 145 | 25.5% | 0.29 | 0.0159 | -0.228 | 416 | 16.40 | 16.90 | 26 | 118 | 25.1% | -0.72 | 0.0163 | -0.232 |
| 3.40 | 3.55 | 32 | 114 | 25.4% | 0.27 | 0.0155 | -0.223 | 417 | 17.15 | 17.60 | 1 | 72 | 25.0% | -0.74 | 0.0158 | -0.226 |
| 3.20 | 3.35 | 261 | 186 | 25.6% | 0.26 | 0.0150 | -0.217 | 418 | 17.95 | 18.45 | 1 | 99 | 25.2% | -0.75 | 0.0153 | -0.221 |
| 3.00 | 3.15 | 21 | 388 | 25.8% | 0.25 | 0.0145 | -0.212 | 419 | 18.75 | 19.25 | 3 | 141 | 25.3% | -0.76 | 0.0149 | -0.215 |
| 2.79 | 2.91 | 9,012 | 56.2K | 25.7% | 0.23 | 0.0141 | -0.206 | 420 | 19.55 | 19.90 | 21 | 18.7K | 25.0% | -0.78 | 0.0144 | -0.209 |
| 2.60 | 2.73 | 10 | 206 | 25.8% | 0.22 | 0.0136 | -0.201 | 421 | 20.35 | 20.85 | 10 | 102 | 25.3% | -0.79 | 0.0139 | -0.203 |
| 2.43 | 2.56 | 5 | 200 | 25.9% | 0.21 | 0.0131 | -0.195 | 422 | 21.20 | 21.70 | 5 | 157 | 25.5% | -0.80 | 0.0134 | -0.197 |
| 2.26 | 2.41 | 14 | 150 | 26.1% | 0.20 | 0.0126 | -0.189 | 423 | 22.05 | 22.60 | 189 | 25.7% | -0.81 | 0.0130 | -0.191 | |
| 2.11 | 2.25 | 72 | 298 | 26.2% | 0.19 | 0.0122 | -0.183 | 424 | 22.85 | 23.45 | 92 | 25.7% | -0.82 | 0.0125 | -0.185 | |
| 1.97 | 2.09 | 623 | 59.9K | 26.2% | 0.18 | 0.0117 | -0.177 | 425 | 23.75 | 24.15 | 39 | 667 | 25.4% | -0.84 | 0.0120 | -0.179 |
| 1.83 | 1.97 | 17 | 192 | 26.4% | 0.17 | 0.0112 | -0.171 | 426 | 24.65 | 25.20 | 172 | 26.0% | -0.85 | 0.0116 | -0.173 | |
| 1.72 | 1.85 | 2 | 464 | 26.5% | 0.16 | 0.0108 | -0.166 | 427 | 25.50 | 26.00 | 1 | 22 | 25.8% | -0.85 | 0.0111 | -0.167 |
| 1.61 | 1.74 | 9 | 121 | 26.7% | 0.15 | 0.0103 | -0.160 | 428 | 26.40 | 27.00 | 79 | 26.2% | -0.86 | 0.0107 | -0.161 | |
| 1.50 | 1.62 | 52 | 228 | 26.8% | 0.14 | 0.0099 | -0.154 | 429 | 27.20 | 27.90 | 174 | 26.0% | -0.87 | 0.0103 | -0.155 | |
| 1.40 | 1.50 | 70.9K | 128.6K | 26.8% | 0.13 | 0.0094 | -0.149 | 430 | 28.20 | 28.70 | 15 | 2,700 | 26.0% | -0.88 | 0.0099 | -0.150 |
| 1.31 | 1.44 | 20 | 2,563 | 27.1% | 0.12 | 0.0090 | -0.143 | 431 | 29.00 | 29.70 | 75 | 26.0% | -0.89 | 0.0095 | -0.145 | |
| 1.22 | 1.33 | 6 | 58 | 27.1% | 0.12 | 0.0086 | -0.138 | 432 | 30.05 | 30.60 | 78 | 26.4% | -0.90 | 0.0092 | -0.141 | |
| 1.14 | 1.25 | 5 | 151 | 27.3% | 0.11 | 0.0082 | -0.133 | 433 | 30.85 | 31.60 | 41 | 26.3% | -0.90 | 0.0088 | -0.136 | |
| 1.07 | 1.18 | 130 | 203 | 27.4% | 0.10 | 0.0079 | -0.128 | 434 | 31.80 | 32.55 | 33 | 26.6% | -0.91 | 0.0084 | -0.131 | |
| 1.01 | 1.09 | 111.9K | 12.0K | 27.5% | 0.10 | 0.0075 | -0.123 | 435 | 32.75 | 33.45 | 441 | 26.5% | -0.92 | 0.0081 | -0.127 | |
| 0.7200 | 0.7700 | 1,112 | 31.1K | 28.1% | 0.07 | 0.0059 | -0.101 | 440 | 37.35 | 38.30 | 599 | 26.3% | -0.94 | 0.0067 | -0.114 | |
| 0.5500 | 0.6100 | 1,028 | 121.2K | 29.3% | 0.06 | 0.0046 | -0.083 | 445 | 42.05 | 43.40 | 4 | 16 | 26.7% | -0.96 | 0.0056 | -0.097 |
| 0.4000 | 0.4600 | 2,362 | 64.4K | 30.0% | 0.04 | 0.0036 | -0.068 | 450 | 46.95 | 48.05 | 1 | 7 | -0.98 | 0.0044 | -0.080 | |
| 0.3100 | 0.3600 | 32 | 2,782 | 31.0% | 0.03 | 0.0028 | -0.057 | 455 | 50.65 | 54.40 | -0.99 | 0.0031 | -0.061 | |||
| 0.2000 | 0.2900 | 53 | 15.7K | 31.7% | 0.03 | 0.0023 | -0.048 | 460 | 56.20 | 58.60 | 9 | 11 | -0.99 | 0.0018 | -0.052 | |
| 0.1500 | 0.2900 | 9 | 47.9K | 33.3% | 0.02 | 0.0018 | -0.041 | 465 | 60.15 | 64.65 | 2 | -1.00 | 0.0009 | -0.044 | ||
| 0.1500 | 0.1800 | 123 | 42.4K | 33.9% | 0.02 | 0.0015 | -0.035 | 470 | 65.10 | 69.70 | 2 | -1.00 | 0.0004 | -0.044 | ||
| 0.1100 | 0.1700 | 63 | 9,818 | 35.1% | 0.01 | 0.0012 | -0.031 | 475 | 70.10 | 74.35 | 300 | -1.00 | 0.0001 | -0.044 | ||
| 0.0900 | 0.1500 | 73 | 6,385 | 36.3% | 0.01 | 0.0010 | -0.027 | 480 | 75.05 | 79.80 | -1.00 | 0.0000 | -0.044 | |||
| 0.0800 | 0.1400 | 3 | 1,583 | 37.7% | 0.01 | 0.0009 | -0.024 | 485 | 80.05 | 84.65 | -1.00 | 0.0000 | -0.044 | |||
| 0.0700 | 0.0900 | 1 | 6,363 | 38.0% | 0.01 | 0.0007 | -0.022 | 490 | 85.60 | 89.50 | -1.00 | 0.0000 | -0.044 | |||
| 0.0400 | 0.1200 | 1,598 | 39.8% | 0.01 | 0.0006 | -0.020 | 495 | 90.60 | 94.50 | -1.00 | 0.0000 | -0.044 | ||||
| 0.0600 | 0.0900 | 341 | 43.1K | 41.1% | 0.01 | 0.0006 | -0.018 | 500 | 95.60 | 99.50 | -1.00 | 0.0000 | -0.044 | |||
| 0.0500 | 0.1000 | 3 | 2,220 | 42.8% | 0.01 | 0.0005 | -0.017 | 505 | 100.50 | 104.40 | -1.00 | 0.0000 | -0.044 | |||
| 0.0200 | 0.1100 | 4,182 | 43.8% | 0.01 | 0.0004 | -0.016 | 510 | 105.50 | 109.40 | -1.00 | 0.0000 | -0.044 | ||||
| 0.0300 | 0.0900 | 2 | 2,989 | 45.0% | 0.01 | 0.0004 | -0.015 | 515 | 110.50 | 114.40 | -1.00 | 0.0000 | -0.044 | |||
| 0.0200 | 0.0900 | 3 | 4,416 | 46.1% | 0.00 | 0.0003 | -0.014 | 520 | 115.50 | 119.40 | -1.00 | 0.0000 | -0.044 | |||
| 0.0100 | 0.0800 | 2,033 | 46.7% | 0.00 | 0.0003 | -0.013 | 525 | 120.50 | 124.40 | -1.00 | 0.0000 | -0.044 | ||||
| 0.0200 | 0.0800 | 2 | 3,207 | 48.7% | 0.00 | 0.0003 | -0.013 | 530 | 125.50 | 129.40 | -1.00 | 0.0000 | -0.044 | |||
| 0.0100 | 0.0900 | 575 | 50.1% | 0.00 | 0.0002 | -0.012 | 535 | 130.50 | 134.40 | -1.00 | 0.0000 | -0.044 | ||||
| 0.0100 | 0.0700 | 3 | 399 | 50.5% | 0.00 | 0.0002 | -0.011 | 540 | 135.50 | 139.40 | -1.00 | 0.0000 | -0.044 | |||
| 0.0100 | 0.0900 | 906 | 53.0% | 0.00 | 0.0002 | -0.011 | 545 | 140.50 | 144.40 | -1.00 | 0.0000 | -0.044 | ||||
| 0.0100 | 0.0400 | 300 | 110.4K | 51.0% | 0.00 | 0.0002 | -0.010 | 550 | 145.50 | 149.40 | -1.00 | 0.0000 | -0.044 | |||
| 0.0200 | 0.0400 | 296 | 93.1K | 53.2% | 0.00 | 0.0002 | -0.010 | 555 | 150.50 | 154.40 | -1.00 | 0.0000 | -0.044 | |||
| 0.0100 | 0.0600 | 2 | 2,391 | 55.3% | 0.00 | 0.0002 | -0.009 | 560 | 155.50 | 159.40 | -1.00 | 0.0000 | -0.044 | |||
| 0.0100 | 0.0700 | 375 | 57.3% | 0.00 | 0.0001 | -0.009 | 565 | 160.50 | 164.40 | -1.00 | 0.0000 | -0.044 | ||||
| 0.0100 | 0.0600 | 1,040 | 57.9% | 0.00 | 0.0001 | -0.009 | 570 | 165.50 | 169.40 | -1.00 | 0.0000 | -0.044 | ||||
| 0.0100 | 0.0600 | 3 | 1,363 | 59.2% | 0.00 | 0.0001 | -0.008 | 575 | 170.50 | 174.40 | -1.00 | 0.0000 | -0.044 | |||
| 0.0100 | 0.0400 | 830 | 58.8% | 0.00 | 0.0001 | -0.008 | 580 | 175.50 | 179.40 | -1.00 | 0.0000 | -0.044 | ||||
| 0.0100 | 0.0500 | 275 | 61.0% | 0.00 | 0.0001 | -0.008 | 585 | 180.55 | 184.40 | -1.00 | 0.0000 | -0.044 | ||||
| 0.0100 | 0.0400 | 74.2K | 61.2% | 0.00 | 0.0001 | -0.007 | 590 | 185.50 | 189.40 | -1.00 | 0.0000 | -0.044 | ||||
| 0.0100 | 0.0500 | 1 | 74.3K | 63.4% | 0.00 | 0.0001 | -0.007 | 595 | 190.50 | 194.40 | 3 | -1.00 | 0.0000 | -0.044 | ||
| 0.0100 | 0.0300 | 9,408 | 62.5% | 0.00 | 0.0001 | -0.007 | 600 | 195.50 | 199.40 | -1.00 | 0.0000 | -0.044 | ||||
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