IONQ opsiyon zinciri IonQ, Inc.

Vade Cboe delayed options data · itibarıyla 09:38 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: ±6.8% (28.82–33.01) · ATM IV 80.6% · P/C açık pozisyon 1.06

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
10.30	11.60		1	253.8%	1.00	0.0011	-0.000	20	0	0.0100	103	6,265	156.0%	-0.00	0.0011	-0.002
8.05	10.45	24		274.2%	1.00	0.0033	-0.004	22	0	1.01		2	285.5%	-0.00	0.0033	-0.004
7.10	9.35	24		242.2%	0.99	0.0058	-0.007	23	0	0.4500			204.4%	-0.01	0.0058	-0.007
6.10	8.00			184.1%	0.99	0.0102	-0.012	24	0	0.0800	15		125.9%	-0.01	0.0102	-0.012
4.75	6.55	9	6		0.97	0.0176	-0.020	25	0	0.0900	2,932	831	110.5%	-0.03	0.0176	-0.020
4.60	5.75	24		156.9%	0.95	0.0300	-0.032	26	0	0.0300	9	60	77.4%	-0.05	0.0301	-0.033
3.10	4.30	15	9		0.92	0.0497	-0.051	27	0.0500	0.1000	316	1,044	84.2%	-0.08	0.0498	-0.051
2.61	3.50	27	23	92.5%	0.86	0.0782	-0.076	28	0.1100	0.2100	313	394	80.6%	-0.14	0.0785	-0.076
2.09	2.24	65	32	80.8%	0.77	0.1130	-0.104	29	0.3400	0.3600	1,822	5,498	81.0%	-0.23	0.1135	-0.105
1.73	1.91	21	6	81.9%	0.71	0.1298	-0.118	29.5	0.4800	0.5300	2,414	153	81.2%	-0.29	0.1306	-0.118
1.41	1.58	429	144	81.6%	0.64	0.1438	-0.128	30	0.6500	0.6800	1,024	858	80.0%	-0.36	0.1446	-0.129
1.15	1.29	394	8	82.7%	0.57	0.1528	-0.135	30.5	0.8000	0.9300	359	186	78.8%	-0.44	0.1538	-0.136
0.9200	0.9800	834	260	80.4%	0.49	0.1555	-0.136	31	1.11	1.18	1,157	433	80.8%	-0.51	0.1566	-0.137
0.7100	0.8100	700	308	81.9%	0.41	0.1517	-0.132	31.5	1.34	1.52	96	128	80.2%	-0.59	0.1528	-0.133
0.5600	0.5900	1,281	364	81.0%	0.34	0.1423	-0.124	32	1.71	1.84	236	702	81.6%	-0.66	0.1433	-0.125
0.4000	0.4800	1,272	482	81.5%	0.28	0.1290	-0.113	32.5	2.06	2.19	7	277	80.7%	-0.72	0.1299	-0.113
0.3000	0.3300	2,261	420	80.3%	0.23	0.1137	-0.100	33	2.45	2.57	203	789	80.2%	-0.78	0.1144	-0.101
0.2100	0.2500	988	519	80.5%	0.18	0.0980	-0.087	33.5	2.59	3.05	81	58	65.4%	-0.82	0.0986	-0.087
0.1500	0.2200	1,104	831	83.4%	0.14	0.0831	-0.075	34	3.05	3.60	91	1,904	74.2%	-0.86	0.0836	-0.075
0.1000	0.1700	258	193	83.9%	0.12	0.0697	-0.064	34.5	3.00	4.65	9	110	82.0%	-0.89	0.0701	-0.064
0.0900	0.1100	1,907	2,170	84.9%	0.09	0.0580	-0.054	35	3.80	4.55	201	3,643		-0.91	0.0584	-0.054
0.0400	0.1000	282	80	85.0%	0.07	0.0481	-0.045	35.5	4.15	5.00	6	31		-0.93	0.0484	-0.045
0.0500	0.0800	268	1,178	90.0%	0.06	0.0398	-0.038	36	4.70	6.20	96	293	125.1%	-0.95	0.0403	-0.038
0.0300	0.0700	55	375	91.5%	0.05	0.0329	-0.032	36.5	5.15	6.00		86		-0.96	0.0335	-0.031
0.0200	0.0500	1,014	1,198	91.5%	0.04	0.0272	-0.027	37	5.35	6.85	10	463		-0.97	0.0280	-0.026
0.0100	0.0400	35	29	92.0%	0.03	0.0226	-0.023	37.5	5.45	7.00	5	17		-0.97	0.0234	-0.022
0.0100	0.0500	369	659	102.4%	0.03	0.0188	-0.019	38	6.80	7.55	16	304		-0.98	0.0195	-0.018
0.0100	0.0500	74	88	105.0%	0.02	0.0157	-0.016	38.5	7.10	8.35	13	63	74.2%	-0.98	0.0163	-0.015
0.0100	0.1000	49	168	121.4%	0.02	0.0131	-0.014	39	6.85	8.50	30	353		-0.99	0.0133	-0.013
0	0.0600	103	253	115.0%	0.02	0.0110	-0.012	39.5	7.95	8.95	5	43		-0.99	0.0109	-0.011
0.0100	0.0300	192	2,941	113.1%	0.01	0.0093	-0.010	40	9.10	9.60	29	383	159.4%	-0.99	0.0089	-0.010
0.0100	0.0300	1	148	117.6%	0.01	0.0079	-0.009	40.5	9.45	9.95	9	33		-0.99	0.0070	-0.009
0.0100	0.0900	7	1,343	139.7%	0.01	0.0067	-0.007	41	9.45	11.10	32	208	147.7%	-1.00	0.0056	-0.008
0	0.1300	17	87	150.9%	0.01	0.0057	-0.006	41.5	9.90	11.15		8		-1.00	0.0044	-0.008
0.0100	0.0300	27	479	130.8%	0.01	0.0049	-0.006	42	10.20	11.60	4	90		-1.00	0.0034	-0.007
0	0.1500		28	164.5%	0.01	0.0042	-0.005	42.5	10.40	12.10	1	17		-1.00	0.0026	-0.007
0	0.2400	41	2,350	184.2%	0.00	0.0036	-0.004	43	11.45	12.55	2	35		-1.00	0.0020	-0.007
0	0.1000		96	163.0%	0.00	0.0031	-0.004	43.5	11.50	12.95	3	3		-1.00	0.0015	-0.007
0	0.0700	3	260	158.8%	0.00	0.0027	-0.003	44	11.90	13.35	3	28		-1.00	0.0012	-0.007
0	0.0500		61	155.7%	0.00	0.0024	-0.003	44.5	12.45	14.35		2		-1.00	0.0009	-0.006
0	0.0100	12	1,293	132.9%	0.00	0.0021	-0.003	45	13.60	15.10	2	118	212.1%	-1.00	0.0006	-0.006
0	0.9500		95	281.0%	0.00	0.0018	-0.002	45.5	13.65	15.20	1	16		-1.00	0.0004	-0.006
0	0.0100	6	218	139.7%	0.00	0.0016	-0.002	46	14.05	15.55	1	2		-1.00	0.0003	-0.006

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 23, 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 — Oct 23, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim