GLD opsiyon zinciri SPDR Gold Shares
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: ±4.9% (361.29–398.44) · ATM IV 20.5% · P/C açık pozisyon 0.80
| 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 | |
| 174.50 | 177.55 | 4 | 97.2% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.0200 | 201 | 65.6% | -0.00 | 0.0000 | -0.002 | ||
| 169.40 | 172.60 | 2 | 92.3% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0200 | 31 | 63.2% | -0.00 | 0.0000 | -0.002 | ||
| 164.55 | 167.60 | 1 | 90.6% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.0300 | 34 | 62.8% | -0.00 | 0.0000 | -0.002 | ||
| 160.30 | 162.55 | 95.0% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0200 | 74 | 58.5% | -0.00 | 0.0000 | -0.002 | |||
| 155.30 | 157.55 | 1 | 91.1% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.0300 | 149 | 58.1% | -0.00 | 0.0000 | -0.002 | ||
| 149.55 | 152.55 | 1 | 78.5% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0300 | 617 | 55.9% | -0.00 | 0.0000 | -0.003 | ||
| 145.35 | 147.60 | 84.6% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.0400 | 1,289 | 54.9% | -0.00 | 0.0001 | -0.003 | |||
| 140.40 | 142.60 | 1 | 81.4% | 1.00 | 0.0001 | 0.000 | 240 | 0.0100 | 0.0300 | 375 | 52.7% | -0.00 | 0.0001 | -0.003 | ||
| 135.40 | 137.65 | 2 | 78.3% | 1.00 | 0.0001 | 0.000 | 245 | 0.0100 | 0.0400 | 2 | 76 | 51.5% | -0.00 | 0.0001 | -0.004 | |
| 130.40 | 132.65 | 37 | 74.8% | 1.00 | 0.0001 | 0.000 | 250 | 0.0100 | 0.0400 | 213 | 49.3% | -0.00 | 0.0001 | -0.004 | ||
| 125.45 | 127.65 | 3 | 71.8% | 1.00 | 0.0001 | 0.000 | 255 | 0.0100 | 0.0500 | 529 | 48.0% | -0.00 | 0.0001 | -0.004 | ||
| 119.80 | 122.65 | 11 | 62.4% | 1.00 | 0.0001 | 0.000 | 260 | 0.0100 | 0.0500 | 177 | 45.8% | -0.00 | 0.0001 | -0.005 | ||
| 115.50 | 117.75 | 4 | 66.3% | 1.00 | 0.0001 | 0.000 | 265 | 0.0100 | 0.0700 | 236 | 44.9% | -0.00 | 0.0001 | -0.005 | ||
| 110.50 | 112.75 | 5 | 63.1% | 1.00 | 0.0002 | 0.000 | 270 | 0.0200 | 0.0500 | 1,383 | 42.3% | -0.00 | 0.0002 | -0.006 | ||
| 105.65 | 107.75 | 2 | 60.9% | 1.00 | 0.0002 | 0.000 | 275 | 0.0300 | 0.0500 | 1,369 | 40.7% | -0.00 | 0.0002 | -0.007 | ||
| 100.65 | 102.75 | 6 | 57.8% | 1.00 | 0.0003 | 0.000 | 280 | 0.0400 | 0.0500 | 772 | 39.1% | -0.00 | 0.0003 | -0.008 | ||
| 95.00 | 97.75 | 8 | 49.9% | 0.99 | 0.0003 | 0.000 | 285 | 0.0500 | 0.0700 | 96 | 984 | 38.2% | -0.00 | 0.0003 | -0.009 | |
| 90.65 | 92.90 | 358 | 52.6% | 0.99 | 0.0004 | 0.000 | 290 | 0.0700 | 0.0800 | 9,732 | 37.1% | -0.01 | 0.0004 | -0.010 | ||
| 84.95 | 87.85 | 3 | 44.4% | 0.99 | 0.0005 | -0.001 | 295 | 0.0900 | 0.1300 | 575 | 36.6% | -0.01 | 0.0005 | -0.011 | ||
| 80.70 | 82.85 | 39 | 46.6% | 0.99 | 0.0006 | -0.003 | 300 | 0.1000 | 0.1300 | 6,561 | 34.7% | -0.01 | 0.0006 | -0.013 | ||
| 75.75 | 77.95 | 2 | 44.5% | 0.99 | 0.0007 | -0.006 | 305 | 0.1300 | 0.1900 | 546 | 34.0% | -0.01 | 0.0007 | -0.015 | ||
| 70.80 | 73.05 | 24 | 42.3% | 0.99 | 0.0009 | -0.009 | 310 | 0.1600 | 0.2000 | 12 | 906 | 32.3% | -0.01 | 0.0009 | -0.018 | |
| 65.20 | 68.05 | 4 | 36.3% | 0.98 | 0.0012 | -0.013 | 315 | 0.1800 | 0.2400 | 1 | 1,036 | 30.8% | -0.02 | 0.0012 | -0.021 | |
| 61.10 | 62.95 | 67 | 37.4% | 0.98 | 0.0015 | -0.017 | 320 | 0.2500 | 0.2700 | 3,007 | 5,899 | 29.4% | -0.02 | 0.0015 | -0.025 | |
| 55.85 | 57.90 | 1 | 26 | 33.3% | 0.97 | 0.0019 | -0.022 | 325 | 0.3000 | 0.3400 | 20 | 5,142 | 28.2% | -0.03 | 0.0019 | -0.029 |
| 51.30 | 52.15 | 116 | 29.2% | 0.97 | 0.0024 | -0.028 | 330 | 0.3900 | 0.4100 | 4 | 53.1K | 27.0% | -0.03 | 0.0024 | -0.034 | |
| 46.10 | 47.00 | 29 | 24.7% | 0.96 | 0.0031 | -0.035 | 335 | 0.5000 | 0.5300 | 33 | 53.9K | 25.8% | -0.04 | 0.0032 | -0.041 | |
| 41.20 | 42.40 | 10 | 231 | 24.5% | 0.94 | 0.0040 | -0.043 | 340 | 0.6600 | 0.6900 | 8 | 51.2K | 24.7% | -0.06 | 0.0041 | -0.049 |
| 36.90 | 37.30 | 40 | 23.9% | 0.92 | 0.0052 | -0.054 | 345 | 0.9000 | 0.9300 | 29 | 71.3K | 23.8% | -0.08 | 0.0053 | -0.059 | |
| 32.35 | 32.65 | 1,106 | 23.2% | 0.90 | 0.0067 | -0.066 | 350 | 1.24 | 1.26 | 54 | 15.4K | 23.0% | -0.10 | 0.0068 | -0.070 | |
| 31.15 | 31.70 | 7 | 22.3% | 0.89 | 0.0071 | -0.069 | 351 | 1.25 | 1.36 | 6 | 182 | 22.7% | -0.11 | 0.0071 | -0.073 | |
| 30.45 | 30.80 | 9 | 22.7% | 0.89 | 0.0074 | -0.071 | 352 | 1.41 | 1.45 | 4 | 124 | 22.7% | -0.11 | 0.0075 | -0.076 | |
| 29.55 | 29.90 | 9 | 22.5% | 0.88 | 0.0078 | -0.074 | 353 | 1.51 | 1.55 | 28 | 127 | 22.5% | -0.12 | 0.0079 | -0.079 | |
| 28.70 | 29.05 | 46 | 22.6% | 0.87 | 0.0081 | -0.077 | 354 | 1.61 | 1.66 | 61 | 419 | 22.4% | -0.13 | 0.0083 | -0.081 | |
| 27.80 | 28.15 | 1 | 80 | 22.4% | 0.87 | 0.0085 | -0.080 | 355 | 1.73 | 1.75 | 37 | 10.3K | 22.2% | -0.14 | 0.0087 | -0.084 |
| 26.95 | 27.25 | 2 | 22.2% | 0.86 | 0.0089 | -0.083 | 356 | 1.84 | 1.89 | 11 | 231 | 22.1% | -0.14 | 0.0091 | -0.087 | |
| 26.05 | 26.40 | 20 | 22.1% | 0.85 | 0.0094 | -0.086 | 357 | 1.97 | 2.03 | 20 | 92 | 22.1% | -0.15 | 0.0095 | -0.090 | |
| 25.20 | 25.55 | 12 | 22.0% | 0.84 | 0.0098 | -0.089 | 358 | 2.11 | 2.16 | 13 | 245 | 21.9% | -0.16 | 0.0099 | -0.093 | |
| 24.35 | 24.70 | 3 | 21.9% | 0.83 | 0.0102 | -0.092 | 359 | 2.26 | 2.31 | 69 | 343 | 21.8% | -0.17 | 0.0103 | -0.097 | |
| 23.50 | 23.85 | 76 | 148 | 21.8% | 0.82 | 0.0106 | -0.096 | 360 | 2.42 | 2.45 | 297 | 9,034 | 21.7% | -0.18 | 0.0108 | -0.100 |
| 22.60 | 23.00 | 9 | 21.4% | 0.81 | 0.0111 | -0.099 | 361 | 2.48 | 2.65 | 131 | 655 | 21.4% | -0.19 | 0.0112 | -0.103 | |
| 21.80 | 22.15 | 4 | 21.3% | 0.80 | 0.0115 | -0.102 | 362 | 2.71 | 2.83 | 31 | 304 | 21.4% | -0.20 | 0.0117 | -0.106 | |
| 20.95 | 21.35 | 32 | 21.2% | 0.79 | 0.0119 | -0.105 | 363 | 2.92 | 3.05 | 32 | 461 | 21.4% | -0.21 | 0.0121 | -0.109 | |
| 20.05 | 20.55 | 6 | 20.9% | 0.78 | 0.0124 | -0.108 | 364 | 3.15 | 3.25 | 59 | 767 | 21.3% | -0.23 | 0.0126 | -0.112 | |
| 19.50 | 19.80 | 241 | 21.2% | 0.77 | 0.0128 | -0.111 | 365 | 3.35 | 3.45 | 82 | 4,918 | 21.2% | -0.24 | 0.0130 | -0.115 | |
| 18.70 | 19.00 | 2 | 176 | 21.0% | 0.75 | 0.0132 | -0.115 | 366 | 3.60 | 3.70 | 114 | 238 | 21.1% | -0.25 | 0.0134 | -0.118 |
| 17.90 | 18.25 | 29 | 20.9% | 0.74 | 0.0136 | -0.117 | 367 | 3.75 | 3.95 | 1 | 179 | 20.9% | -0.26 | 0.0139 | -0.121 | |
| 17.25 | 17.55 | 17 | 21.0% | 0.73 | 0.0140 | -0.120 | 368 | 4.05 | 4.25 | 26 | 313 | 21.0% | -0.28 | 0.0143 | -0.124 | |
| 16.50 | 16.80 | 4 | 289 | 20.8% | 0.71 | 0.0144 | -0.123 | 369 | 4.30 | 4.50 | 1 | 184 | 20.8% | -0.29 | 0.0147 | -0.127 |
| 15.75 | 16.10 | 1 | 314 | 20.7% | 0.70 | 0.0148 | -0.126 | 370 | 4.60 | 4.80 | 53 | 4,614 | 20.7% | -0.31 | 0.0151 | -0.130 |
| 15.05 | 15.45 | 2 | 172 | 20.7% | 0.68 | 0.0151 | -0.128 | 371 | 4.95 | 5.15 | 28 | 106 | 20.8% | -0.32 | 0.0154 | -0.132 |
| 14.25 | 14.75 | 19 | 20.4% | 0.67 | 0.0155 | -0.131 | 372 | 5.30 | 5.45 | 2 | 133 | 20.7% | -0.34 | 0.0158 | -0.135 | |
| 13.75 | 14.10 | 22 | 20.6% | 0.65 | 0.0158 | -0.133 | 373 | 5.55 | 5.80 | 3 | 313 | 20.6% | -0.35 | 0.0161 | -0.137 | |
| 13.20 | 13.45 | 4 | 266 | 20.6% | 0.64 | 0.0160 | -0.135 | 374 | 6.00 | 6.15 | 107 | 218 | 20.6% | -0.37 | 0.0164 | -0.139 |
| 12.55 | 12.80 | 2 | 5,746 | 20.5% | 0.62 | 0.0163 | -0.137 | 375 | 6.30 | 6.55 | 22 | 5,038 | 20.5% | -0.39 | 0.0167 | -0.141 |
| 11.95 | 12.20 | 3 | 296 | 20.5% | 0.60 | 0.0165 | -0.138 | 376 | 6.70 | 6.95 | 5 | 86 | 20.4% | -0.40 | 0.0169 | -0.142 |
| 11.40 | 11.60 | 1 | 84 | 20.5% | 0.59 | 0.0167 | -0.140 | 377 | 7.15 | 7.40 | 1 | 144 | 20.5% | -0.42 | 0.0172 | -0.143 |
| 10.80 | 11.05 | 10 | 635 | 20.4% | 0.57 | 0.0169 | -0.141 | 378 | 7.60 | 7.85 | 2 | 135 | 20.5% | -0.44 | 0.0173 | -0.145 |
| 10.25 | 10.50 | 104 | 20.4% | 0.55 | 0.0170 | -0.141 | 379 | 8.05 | 8.30 | 3 | 635 | 20.4% | -0.46 | 0.0175 | -0.145 | |
| 9.85 | 9.95 | 173 | 9,729 | 20.5% | 0.54 | 0.0171 | -0.142 | 380 | 8.55 | 8.80 | 137 | 13.4K | 20.4% | -0.47 | 0.0176 | -0.146 |
| 9.25 | 9.45 | 7 | 271 | 20.4% | 0.52 | 0.0172 | -0.142 | 381 | 9.05 | 9.30 | 314 | 20.4% | -0.49 | 0.0177 | -0.147 | |
| 8.80 | 9.00 | 1 | 498 | 20.4% | 0.50 | 0.0172 | -0.142 | 382 | 9.55 | 9.80 | 6 | 266 | 20.4% | -0.51 | 0.0177 | -0.147 |
| 8.30 | 8.50 | 34 | 818 | 20.4% | 0.48 | 0.0172 | -0.142 | 383 | 10.10 | 10.30 | 1 | 337 | 20.4% | -0.53 | 0.0178 | -0.147 |
| 7.85 | 8.05 | 251 | 20.4% | 0.47 | 0.0172 | -0.142 | 384 | 10.60 | 10.90 | 703 | 20.3% | -0.54 | 0.0177 | -0.146 | ||
| 7.45 | 7.65 | 80 | 2,791 | 20.4% | 0.45 | 0.0171 | -0.141 | 385 | 11.20 | 11.50 | 2 | 1,219 | 20.4% | -0.56 | 0.0177 | -0.146 |
| 7.00 | 7.20 | 138 | 20.4% | 0.43 | 0.0170 | -0.141 | 386 | 11.80 | 12.05 | 187 | 20.4% | -0.58 | 0.0176 | -0.145 | ||
| 6.55 | 6.85 | 3 | 107 | 20.4% | 0.42 | 0.0168 | -0.140 | 387 | 12.40 | 12.70 | 176 | 20.4% | -0.60 | 0.0175 | -0.144 | |
| 6.25 | 6.45 | 103 | 20.4% | 0.40 | 0.0167 | -0.138 | 388 | 13.05 | 13.30 | 1 | 73 | 20.4% | -0.61 | 0.0173 | -0.143 | |
| 5.90 | 6.10 | 1 | 165 | 20.5% | 0.38 | 0.0165 | -0.137 | 389 | 13.60 | 14.00 | 137 | 20.3% | -0.63 | 0.0172 | -0.142 | |
| 5.55 | 5.70 | 49 | 6,516 | 20.4% | 0.37 | 0.0162 | -0.135 | 390 | 14.35 | 14.60 | 4 | 31.2K | 20.4% | -0.65 | 0.0170 | -0.140 |
| 5.25 | 5.40 | 5 | 4,136 | 20.5% | 0.35 | 0.0160 | -0.133 | 391 | 14.95 | 15.35 | 87 | 20.4% | -0.66 | 0.0167 | -0.138 | |
| 4.95 | 5.10 | 77 | 20.6% | 0.34 | 0.0157 | -0.131 | 392 | 15.65 | 16.05 | 207 | 20.4% | -0.68 | 0.0165 | -0.136 | ||
| 4.65 | 4.80 | 26 | 247 | 20.6% | 0.32 | 0.0154 | -0.129 | 393 | 16.35 | 16.80 | 106 | 20.4% | -0.69 | 0.0162 | -0.134 | |
| 4.35 | 4.55 | 7 | 256 | 20.6% | 0.31 | 0.0151 | -0.127 | 394 | 17.10 | 17.45 | 53 | 20.4% | -0.71 | 0.0159 | -0.132 | |
| 4.10 | 4.25 | 75 | 7,386 | 20.6% | 0.29 | 0.0147 | -0.124 | 395 | 17.85 | 18.30 | 3 | 1,567 | 20.6% | -0.72 | 0.0156 | -0.130 |
| 3.85 | 4.05 | 5 | 162 | 20.7% | 0.28 | 0.0144 | -0.122 | 396 | 18.60 | 19.05 | 15 | 20.6% | -0.74 | 0.0152 | -0.127 | |
| 3.60 | 3.80 | 10 | 231 | 20.7% | 0.27 | 0.0140 | -0.119 | 397 | 19.35 | 19.85 | 19 | 20.6% | -0.75 | 0.0149 | -0.124 | |
| 3.40 | 3.55 | 28 | 212 | 20.8% | 0.26 | 0.0137 | -0.117 | 398 | 20.15 | 20.60 | 1 | 58 | 20.6% | -0.76 | 0.0145 | -0.122 |
| 3.20 | 3.35 | 5 | 222 | 20.9% | 0.24 | 0.0133 | -0.114 | 399 | 20.95 | 21.45 | 16 | 20.7% | -0.78 | 0.0142 | -0.119 | |
| 3.00 | 3.10 | 675 | 16.2K | 20.9% | 0.23 | 0.0129 | -0.111 | 400 | 21.85 | 22.20 | 2 | 9,748 | 20.8% | -0.79 | 0.0138 | -0.117 |
| 2.83 | 2.94 | 3 | 505 | 21.0% | 0.22 | 0.0125 | -0.108 | 401 | 22.60 | 23.10 | 14 | 20.8% | -0.80 | 0.0134 | -0.114 | |
| 2.66 | 2.77 | 105 | 311 | 21.0% | 0.21 | 0.0121 | -0.105 | 402 | 23.55 | 23.90 | 1 | 23 | 21.0% | -0.81 | 0.0130 | -0.111 |
| 2.50 | 2.62 | 5 | 118 | 21.1% | 0.20 | 0.0117 | -0.102 | 403 | 24.30 | 24.80 | 27 | 20.9% | -0.82 | 0.0127 | -0.108 | |
| 2.35 | 2.46 | 1 | 471 | 21.2% | 0.19 | 0.0113 | -0.099 | 404 | 25.15 | 25.60 | 48 | 20.9% | -0.84 | 0.0123 | -0.105 | |
| 2.23 | 2.30 | 62 | 5,332 | 21.3% | 0.18 | 0.0109 | -0.097 | 405 | 26.05 | 26.40 | 3,887 | 20.9% | -0.85 | 0.0119 | -0.103 | |
| 2.07 | 2.18 | 4 | 329 | 21.3% | 0.17 | 0.0105 | -0.094 | 406 | 26.90 | 27.35 | 10 | 20.9% | -0.86 | 0.0115 | -0.100 | |
| 1.94 | 2.05 | 1 | 317 | 21.4% | 0.16 | 0.0101 | -0.091 | 407 | 27.80 | 28.25 | 3 | 21.0% | -0.86 | 0.0112 | -0.097 | |
| 1.83 | 1.93 | 1 | 95 | 21.5% | 0.15 | 0.0097 | -0.088 | 408 | 28.65 | 29.15 | 16 | 21.0% | -0.87 | 0.0108 | -0.095 | |
| 1.72 | 1.82 | 1 | 231 | 21.6% | 0.15 | 0.0094 | -0.086 | 409 | 29.60 | 30.05 | 16 | 21.1% | -0.88 | 0.0105 | -0.092 | |
| 1.63 | 1.66 | 153 | 7,057 | 21.6% | 0.14 | 0.0090 | -0.083 | 410 | 30.50 | 31.00 | 1 | 2,289 | 21.2% | -0.89 | 0.0101 | -0.090 |
| 1.52 | 1.62 | 2 | 322 | 21.8% | 0.13 | 0.0086 | -0.080 | 411 | 31.40 | 31.90 | 13 | 21.2% | -0.90 | 0.0098 | -0.087 | |
| 1.43 | 1.53 | 515 | 21.9% | 0.13 | 0.0083 | -0.078 | 412 | 32.35 | 32.85 | 7 | 21.3% | -0.91 | 0.0094 | -0.085 | ||
| 1.35 | 1.44 | 138 | 22.0% | 0.12 | 0.0080 | -0.075 | 413 | 33.30 | 33.80 | 55 | 21.5% | -0.91 | 0.0090 | -0.082 | ||
| 1.27 | 1.36 | 179 | 22.1% | 0.11 | 0.0076 | -0.073 | 414 | 34.25 | 34.75 | 22 | 21.6% | -0.92 | 0.0087 | -0.080 | ||
| 1.20 | 1.28 | 34 | 3,071 | 22.2% | 0.11 | 0.0073 | -0.070 | 415 | 35.20 | 35.65 | 721 | 21.5% | -0.93 | 0.0084 | -0.078 | |
| 1.13 | 1.22 | 5 | 44 | 22.3% | 0.10 | 0.0070 | -0.068 | 416 | 35.00 | 37.40 | 24 | 19.7% | -0.93 | 0.0082 | -0.076 | |
| 1.07 | 1.13 | 50 | 147 | 22.4% | 0.10 | 0.0067 | -0.066 | 417 | 36.00 | 38.50 | 23 | 20.7% | -0.94 | 0.0080 | -0.074 | |
| 1.00 | 1.06 | 259 | 22.5% | 0.09 | 0.0064 | -0.064 | 418 | 36.80 | 39.05 | 22 | -0.94 | 0.0077 | -0.072 | |||
| 0.9400 | 1.03 | 121 | 22.6% | 0.09 | 0.0062 | -0.062 | 419 | 37.90 | 39.95 | 22 | -0.95 | 0.0074 | -0.069 | |||
| 0.9100 | 0.9500 | 48 | 9,575 | 22.8% | 0.08 | 0.0059 | -0.060 | 420 | 39.95 | 40.45 | 7,402 | 21.2% | -0.95 | 0.0071 | -0.066 | |
| 0.8600 | 0.9300 | 169 | 23.0% | 0.08 | 0.0057 | -0.058 | 421 | 39.80 | 42.10 | 6 | -0.96 | 0.0067 | -0.063 | |||
| 0.8200 | 0.9000 | 284 | 23.2% | 0.08 | 0.0054 | -0.056 | 422 | 40.75 | 43.10 | 24 | -0.96 | 0.0064 | -0.062 | |||
| 0.7800 | 0.8600 | 86 | 23.3% | 0.07 | 0.0052 | -0.054 | 423 | 41.75 | 44.40 | 25 | -0.97 | 0.0061 | -0.060 | |||
| 0.7300 | 0.8400 | 56 | 23.5% | 0.07 | 0.0050 | -0.052 | 424 | 42.90 | 45.25 | 56 | -0.97 | 0.0058 | -0.059 | |||
| 0.7000 | 0.7500 | 21 | 10.2K | 23.5% | 0.07 | 0.0048 | -0.051 | 425 | 44.60 | 46.20 | 15 | 3,886 | 25.6% | -0.97 | 0.0055 | -0.058 |
| 0.6600 | 0.7300 | 3 | 498 | 23.7% | 0.06 | 0.0046 | -0.049 | 426 | 44.50 | 47.50 | 6 | -0.98 | 0.0052 | -0.056 | ||
| 0.6200 | 0.7300 | 53 | 23.9% | 0.06 | 0.0044 | -0.048 | 427 | 45.45 | 48.40 | -0.98 | 0.0049 | -0.054 | ||||
| 0.5900 | 0.7000 | 22 | 24.1% | 0.06 | 0.0042 | -0.046 | 428 | 46.45 | 49.45 | 4 | -0.98 | 0.0046 | -0.051 | |||
| 0.5700 | 0.6400 | 169 | 24.1% | 0.05 | 0.0040 | -0.045 | 429 | 47.45 | 50.45 | 4 | -0.98 | 0.0043 | -0.047 | |||
| 0.5500 | 0.5700 | 119 | 18.6K | 24.1% | 0.05 | 0.0039 | -0.043 | 430 | 49.00 | 50.70 | 630 | -0.98 | 0.0038 | -0.047 | ||
| 0.5200 | 0.5600 | 6 | 43 | 24.3% | 0.05 | 0.0037 | -0.042 | 431 | 49.40 | 52.40 | -0.99 | 0.0034 | -0.046 | |||
| 0.4800 | 0.5400 | 169 | 24.4% | 0.05 | 0.0036 | -0.041 | 432 | 50.40 | 53.40 | -0.99 | 0.0031 | -0.046 | ||||
| 0.4700 | 0.5200 | 2 | 54 | 24.6% | 0.05 | 0.0034 | -0.040 | 433 | 51.40 | 54.70 | -0.99 | 0.0028 | -0.046 | |||
| 0.4300 | 0.5400 | 295 | 24.9% | 0.04 | 0.0033 | -0.039 | 434 | 52.40 | 55.35 | -0.99 | 0.0024 | -0.045 | ||||
| 0.4400 | 0.4800 | 21 | 3,452 | 25.0% | 0.04 | 0.0032 | -0.038 | 435 | 54.05 | 55.85 | 27 | -0.99 | 0.0022 | -0.045 | ||
| 0.4100 | 0.4800 | 65 | 25.2% | 0.04 | 0.0030 | -0.037 | 436 | 54.40 | 57.35 | -0.99 | 0.0019 | -0.045 | ||||
| 0.3700 | 0.4900 | 90 | 25.4% | 0.04 | 0.0029 | -0.036 | 437 | 55.40 | 58.35 | -0.99 | 0.0017 | -0.044 | ||||
| 0.3800 | 0.4300 | 258 | 25.5% | 0.04 | 0.0028 | -0.035 | 438 | 56.40 | 59.35 | -1.00 | 0.0015 | -0.043 | ||||
| 0.3700 | 0.4100 | 215 | 25.7% | 0.04 | 0.0027 | -0.034 | 439 | 57.35 | 60.35 | -1.00 | 0.0013 | -0.042 | ||||
| 0.3500 | 0.4000 | 161 | 7,889 | 25.8% | 0.03 | 0.0026 | -0.033 | 440 | 59.40 | 60.55 | 10 | -1.00 | 0.0012 | -0.041 | ||
| 0.3300 | 0.3800 | 49 | 25.9% | 0.03 | 0.0025 | -0.032 | 441 | 59.35 | 62.35 | -1.00 | 0.0010 | -0.041 | ||||
| 0.3300 | 0.3700 | 59 | 26.2% | 0.03 | 0.0024 | -0.032 | 442 | 60.35 | 63.35 | -1.00 | 0.0009 | -0.041 | ||||
| 0.2700 | 0.4000 | 22 | 26.3% | 0.03 | 0.0023 | -0.031 | 443 | 61.35 | 64.35 | -1.00 | 0.0008 | -0.041 | ||||
| 0.3000 | 0.3900 | 87 | 26.8% | 0.03 | 0.0022 | -0.030 | 444 | 62.35 | 65.35 | -1.00 | 0.0007 | -0.041 | ||||
| 0.2900 | 0.3800 | 10 | 14.4K | 27.0% | 0.03 | 0.0022 | -0.029 | 445 | 63.65 | 66.10 | -1.00 | 0.0006 | -0.041 | |||
| 0.2800 | 0.3700 | 107 | 27.2% | 0.03 | 0.0021 | -0.029 | 446 | 64.35 | 67.35 | -1.00 | 0.0005 | -0.041 | ||||
| 0.2700 | 0.3600 | 5 | 27.3% | 0.03 | 0.0020 | -0.028 | 447 | 65.15 | 68.55 | -1.00 | 0.0004 | -0.041 | ||||
| 0.2200 | 0.3500 | 56 | 27.2% | 0.03 | 0.0020 | -0.028 | 448 | 66.15 | 69.80 | -1.00 | 0.0003 | -0.041 | ||||
| 0.2500 | 0.3400 | 60 | 27.7% | 0.03 | 0.0019 | -0.027 | 449 | 67.15 | 70.35 | -1.00 | 0.0003 | -0.041 | ||||
| 0.2600 | 0.2700 | 24 | 16.4K | 27.5% | 0.02 | 0.0018 | -0.026 | 450 | 68.50 | 71.15 | 22 | -1.00 | 0.0002 | -0.041 | ||
| 0.2100 | 0.2700 | 3,181 | 28.6% | 0.02 | 0.0016 | -0.024 | 455 | 73.05 | 76.35 | -1.00 | 0.0000 | -0.041 | ||||
| 0.1900 | 0.2200 | 28 | 113.4K | 29.4% | 0.02 | 0.0013 | -0.022 | 460 | 78.15 | 81.65 | 2 | -1.00 | 0.0000 | -0.041 | ||
| 0.1300 | 0.2400 | 5,024 | 30.4% | 0.02 | 0.0012 | -0.020 | 465 | 83.20 | 86.95 | 50 | -1.00 | 0.0000 | -0.041 | |||
| 0.1500 | 0.1800 | 362 | 89.9K | 31.3% | 0.01 | 0.0010 | -0.019 | 470 | 88.20 | 91.65 | -1.00 | 0.0000 | -0.041 | |||
| 0.1300 | 0.1700 | 2 | 5,573 | 32.3% | 0.01 | 0.0009 | -0.018 | 475 | 93.25 | 96.80 | -1.00 | 0.0000 | -0.041 | |||
| 0.1200 | 0.1700 | 8 | 4,018 | 33.5% | 0.01 | 0.0008 | -0.017 | 480 | 98.15 | 101.95 | -1.00 | 0.0000 | -0.041 | |||
| 0.1100 | 0.1600 | 18 | 1,051 | 34.4% | 0.01 | 0.0007 | -0.016 | 485 | 103.25 | 106.95 | -1.00 | 0.0000 | -0.041 | |||
| 0.1100 | 0.1700 | 1 | 4,304 | 35.9% | 0.01 | 0.0006 | -0.015 | 490 | 108.10 | 111.95 | -1.00 | 0.0000 | -0.041 | |||
| 0.0700 | 0.1500 | 3,127 | 36.0% | 0.01 | 0.0006 | -0.014 | 495 | 113.10 | 116.80 | 11 | -1.00 | 0.0000 | -0.041 | |||
| 0.0900 | 0.1200 | 4 | 8,407 | 37.0% | 0.01 | 0.0005 | -0.013 | 500 | 118.85 | 121.20 | -1.00 | 0.0000 | -0.041 | |||
| 0.0700 | 0.1500 | 1,027 | 38.4% | 0.01 | 0.0005 | -0.013 | 505 | 123.65 | 126.20 | -1.00 | 0.0000 | -0.041 | ||||
| 0.0500 | 0.1500 | 1,172 | 39.2% | 0.01 | 0.0004 | -0.012 | 510 | 128.00 | 131.85 | -1.00 | 0.0000 | -0.041 | ||||
| 0.0500 | 0.1400 | 664 | 40.1% | 0.01 | 0.0004 | -0.012 | 515 | 133.00 | 136.90 | -1.00 | 0.0000 | -0.041 | ||||
| 0.0500 | 0.1400 | 1,077 | 41.2% | 0.01 | 0.0004 | -0.011 | 520 | 138.00 | 141.90 | 1 | -1.00 | 0.0000 | -0.041 | |||
| 0.0400 | 0.1300 | 3,900 | 41.8% | 0.01 | 0.0003 | -0.011 | 525 | 143.00 | 146.90 | -1.00 | 0.0000 | -0.041 | ||||
| 0.0400 | 0.1300 | 3,543 | 42.9% | 0.01 | 0.0003 | -0.010 | 530 | 148.00 | 151.90 | -1.00 | 0.0000 | -0.041 | ||||
| 0.0400 | 0.1200 | 618 | 43.7% | 0.01 | 0.0003 | -0.010 | 535 | 153.00 | 156.90 | -1.00 | 0.0000 | -0.041 | ||||
| 0.0400 | 0.1200 | 3,487 | 44.7% | 0.00 | 0.0003 | -0.010 | 540 | 158.00 | 161.90 | -1.00 | 0.0000 | -0.041 | ||||
| 0.0300 | 0.1200 | 762 | 45.4% | 0.00 | 0.0002 | -0.009 | 545 | 163.05 | 166.85 | -1.00 | 0.0000 | -0.041 | ||||
| 0.0400 | 0.1100 | 6,581 | 46.5% | 0.00 | 0.0002 | -0.009 | 550 | 168.60 | 171.15 | -1.00 | 0.0000 | -0.041 | ||||
| 0.0300 | 0.1000 | 1,407 | 46.8% | 0.00 | 0.0002 | -0.009 | 555 | 173.15 | 176.15 | -1.00 | 0.0000 | -0.041 | ||||
| 0.0400 | 0.0600 | 72 | 950 | 46.6% | 0.00 | 0.0002 | -0.008 | 560 | 178.60 | 181.15 | -1.00 | 0.0000 | -0.041 | |||
| 0.0300 | 0.0500 | 4,646 | 46.5% | 0.00 | 0.0002 | -0.008 | 565 | 183.60 | 186.15 | -1.00 | 0.0000 | -0.041 | ||||
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.