IONQ opsiyon zinciri IonQ, Inc.

Vade Cboe delayed options data · itibarıyla 18:35 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: ±8.6% (35.65–42.35) · ATM IV 72.3% · P/C açık pozisyon 0.50

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
17.70	20.25		7		1.00	0.0001	0.000	20	0	0.1000			210.5%	-0.00	0.0001	-0.000
13.70	16.05				1.00	0.0005	0.000	24	0	0.0500		30	143.6%	-0.00	0.0005	-0.001
13.40	14.40		1		1.00	0.0008	0.000	25	0	0.0500		27	132.7%	-0.00	0.0009	-0.002
12.05	13.70				1.00	0.0014	0.000	26	0	0.1000		6	134.9%	-0.00	0.0014	-0.002
10.70	13.00				1.00	0.0021	0.000	27	0	0.1000		5	123.9%	-0.00	0.0021	-0.003
10.80	12.20			181.8%	0.99	0.0034	0.000	28	0	0.1000		622	113.2%	-0.01	0.0034	-0.005
8.85	11.10				0.99	0.0052	-0.003	29	0	0.1000		13	102.8%	-0.01	0.0052	-0.007
8.40	9.85		21	103.2%	0.98	0.0081	-0.006	30	0	0.0500		432	83.2%	-0.02	0.0081	-0.011
7.80	8.85	147	154	120.4%	0.97	0.0124	-0.012	31	0	0.2000		52	94.0%	-0.03	0.0125	-0.016
6.90	8.70	1	2	111.2%	0.97	0.0153	-0.015	31.5	0	0.7500			122.6%	-0.03	0.0154	-0.019
6.85	7.85	149	175	110.1%	0.96	0.0188	-0.019	32	0.0400	0.1000		52	77.6%	-0.04	0.0188	-0.022
6.20	7.60	1	2	108.3%	0.95	0.0229	-0.024	32.5	0	0.2500		1	81.9%	-0.05	0.0229	-0.027
5.80	6.60	3	41	81.4%	0.94	0.0277	-0.029	33	0.0500	0.1500	9	160	72.7%	-0.06	0.0277	-0.032
5.45	6.65		2	106.8%	0.92	0.0332	-0.035	33.5	0.0900	0.1700	1	43	71.6%	-0.08	0.0332	-0.037
5.00	5.70	2	63	84.3%	0.90	0.0394	-0.041	34	0.1300	0.2000	88	439	70.3%	-0.10	0.0395	-0.044
4.55	5.50	1	2	91.0%	0.88	0.0463	-0.049	34.5	0.1500	0.2600	18	156	68.6%	-0.12	0.0464	-0.051
4.10	4.80	1	516	78.9%	0.86	0.0537	-0.056	35	0.2600	0.3600	74	2,827	71.4%	-0.14	0.0538	-0.058
3.75	4.65	3	4	87.7%	0.83	0.0613	-0.064	35.5	0.3400	0.4200	11	236	70.0%	-0.17	0.0615	-0.066
3.35	4.20	2	152	84.3%	0.79	0.0690	-0.072	36	0.4400	0.5100	50	291	69.2%	-0.21	0.0692	-0.074
3.05	3.75	5	10	83.1%	0.75	0.0762	-0.080	36.5	0.5600	0.6800	11	310	70.3%	-0.25	0.0764	-0.081
2.70	3.20	45	298	77.3%	0.71	0.0828	-0.087	37	0.7400	0.8300	217	325	71.0%	-0.29	0.0830	-0.088
2.40	2.59	33	77	70.8%	0.67	0.0882	-0.093	37.5	0.9200	0.9700	102	102	70.4%	-0.33	0.0885	-0.094
2.14	2.31	87	881	72.3%	0.62	0.0923	-0.098	38	1.13	1.18	244	693	71.0%	-0.38	0.0925	-0.099
1.89	1.99	47	443	71.9%	0.57	0.0948	-0.102	38.5	1.36	1.44	77	290	72.0%	-0.43	0.0950	-0.103
1.61	1.74	172	477	71.4%	0.53	0.0956	-0.105	39	1.62	1.73	109	393	73.2%	-0.48	0.0959	-0.105
1.42	1.55	112	174	73.1%	0.48	0.0950	-0.105	39.5	1.90	1.96	270	679	72.5%	-0.52	0.0952	-0.106
1.21	1.35	1,081	1,644	73.2%	0.43	0.0929	-0.105	40	2.20	2.33	50	421	74.1%	-0.57	0.0932	-0.105
1.07	1.14	149	275	73.6%	0.39	0.0897	-0.103	40.5	2.52	2.62	10	272	73.8%	-0.61	0.0900	-0.103
0.9300	1.02	360	243	75.2%	0.35	0.0856	-0.101	41	2.83	3.05	15	142	75.4%	-0.65	0.0859	-0.100
0.7900	0.8500	147	181	74.7%	0.31	0.0809	-0.097	41.5	2.64	3.35		107	60.3%	-0.69	0.0811	-0.096
0.6800	0.7400	419	875	75.6%	0.28	0.0758	-0.093	42	3.45	3.75	16	82	72.0%	-0.72	0.0760	-0.092
0.5800	0.6800	221	109	77.4%	0.25	0.0705	-0.089	42.5	3.85	4.20	2	95	73.8%	-0.75	0.0707	-0.087
0.5000	0.5600	477	623	77.4%	0.22	0.0652	-0.084	43	4.25	4.65	5	170	75.0%	-0.78	0.0654	-0.082
0.3900	0.5200	21	46	78.1%	0.20	0.0600	-0.079	43.5	4.25	5.10	3	11	60.8%	-0.80	0.0602	-0.077
0.3600	0.4000	86	511	78.1%	0.18	0.0550	-0.074	44	4.75	5.55		68	62.9%	-0.83	0.0552	-0.072
0.2800	0.4100	49	32	80.3%	0.16	0.0503	-0.069	44.5	5.30	5.90		6	62.0%	-0.84	0.0504	-0.067
0.2700	0.3100	274	1,312	80.5%	0.14	0.0459	-0.065	45	6.00	6.40	18	118	76.0%	-0.86	0.0460	-0.062
0.2000	0.3100	4	85	81.8%	0.12	0.0418	-0.060	45.5	6.00	7.15		3	66.5%	-0.88	0.0419	-0.057
0.2000	0.2500	30	240	83.1%	0.11	0.0380	-0.056	46	6.55	7.45		74	54.9%	-0.89	0.0381	-0.053
0.1500	0.2500	9	16	84.5%	0.10	0.0346	-0.052	46.5	6.80	8.60		2	88.2%	-0.90	0.0346	-0.049
0.1200	0.2100	111	747	84.3%	0.09	0.0314	-0.048	47	7.55	8.50		62	68.3%	-0.91	0.0314	-0.045
0.1000	0.2200		187	87.3%	0.08	0.0286	-0.045	47.5	7.75	9.95		1	109.5%	-0.92	0.0285	-0.041
0.1200	0.2000	357	1,250	90.8%	0.07	0.0260	-0.042	48	8.45	9.30		10		-0.93	0.0260	-0.037
0.0700	0.2100	2	19	91.6%	0.06	0.0236	-0.038	48.5	8.75	10.30			77.6%	-0.94	0.0236	-0.034
0.1100	0.1900	4	278	96.3%	0.06	0.0215	-0.036	49	9.45	10.35		49		-0.94	0.0215	-0.031
0.0300	0.1700	2	63	91.9%	0.05	0.0195	-0.033	49.5	9.50	11.05				-0.95	0.0197	-0.028
0.0900	0.1200	141	1,153	95.8%	0.05	0.0178	-0.031	50	10.30	11.55		18		-0.95	0.0181	-0.025
0.0500	0.1600	3	211	101.8%	0.04	0.0148	-0.026	51	11.00	13.40		25	120.6%	-0.96	0.0154	-0.021
0.0100	0.1000	4	39	96.5%	0.03	0.0124	-0.023	52	12.10	14.40		17	132.8%	-0.97	0.0134	-0.017
0.0200	0.0900	4	1,070	101.8%	0.03	0.0104	-0.020	53	13.10	14.95		1	103.1%	-0.98	0.0117	-0.014
0	0.8700		22	160.2%	0.02	0.0087	-0.017	54	14.10	16.25		1	136.3%	-0.98	0.0102	-0.012
0.0500	0.0700	6	1,079	113.3%	0.02	0.0074	-0.015	55	15.35	17.15	2	9	151.7%	-0.99	0.0088	-0.010
0	0.7500			166.8%	0.02	0.0063	-0.013	56	16.05	18.40		4	154.6%	-0.99	0.0077	-0.009

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 11, 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

IONQ opsiyon zinciri IonQ, Inc.

Volatilite gülümsemesi — Sep 11, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji