JPM opsiyon zinciri JPMorgan Chase & Co.
Cboe delayed options data · itibarıyla 00:35 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: ±2.2% (354.35–370.65) · ATM IV 19.0% · P/C açık pozisyon 1.17
| 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 | |
| 176.25 | 178.90 | 207.3% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.13 | 1 | 241.8% | 0.00 | 0.0000 | 0.000 | |||
| 171.30 | 173.70 | 193.6% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.13 | 233.3% | 0.00 | 0.0000 | 0.000 | ||||
| 166.30 | 168.90 | 193.4% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.13 | 224.9% | 0.00 | 0.0000 | 0.000 | ||||
| 160.45 | 163.75 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.13 | 216.8% | 0.00 | 0.0000 | 0.000 | |||||
| 155.50 | 159.25 | 159.7% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 2.13 | 10 | 208.8% | 0.00 | 0.0000 | 0.000 | |||
| 151.35 | 153.55 | 160.3% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.13 | 17 | 201.1% | 0.00 | 0.0000 | 0.000 | |||
| 146.40 | 148.55 | 155.6% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 2.13 | 7 | 193.5% | 0.00 | 0.0000 | 0.000 | |||
| 141.30 | 143.75 | 152.6% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.13 | 24 | 186.1% | 0.00 | 0.0000 | 0.000 | |||
| 136.40 | 138.95 | 154.9% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 2.13 | 150 | 178.8% | 0.00 | 0.0000 | -0.000 | |||
| 131.30 | 133.80 | 141.2% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.13 | 207 | 171.6% | 0.00 | 0.0000 | -0.000 | |||
| 126.40 | 128.65 | 133.3% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 2.13 | 207 | 164.6% | 0.00 | 0.0000 | -0.000 | |||
| 121.40 | 123.50 | 121.8% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.13 | 20 | 200 | 157.7% | 0.00 | 0.0000 | -0.000 | ||
| 116.40 | 118.50 | 115.9% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.2400 | 46 | 90.9% | 0.00 | 0.0000 | -0.000 | |||
| 111.40 | 113.50 | 110.0% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0100 | 52 | 77.3% | 0.00 | 0.0000 | -0.000 | |||
| 106.45 | 108.75 | 113.4% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.0100 | 10 | 35 | 73.4% | 0.00 | 0.0000 | -0.000 | ||
| 101.40 | 103.60 | 102.1% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.0100 | 126 | 69.6% | -0.00 | 0.0000 | -0.000 | |||
| 96.40 | 98.75 | 100.6% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.0400 | 44 | 73.9% | -0.00 | 0.0000 | -0.000 | |||
| 91.40 | 93.60 | 91.1% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 2.13 | 102 | 17 | 118.7% | -0.00 | 0.0000 | -0.001 | ||
| 86.40 | 88.75 | 89.6% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0800 | 104 | 70.4% | -0.00 | 0.0000 | -0.001 | |||
| 81.40 | 83.80 | 85.3% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0300 | 10 | 276 | 60.2% | -0.00 | 0.0000 | -0.001 | ||
| 76.45 | 78.70 | 1 | 78.9% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 2.13 | 6 | 8 | 100.4% | -0.00 | 0.0000 | -0.001 | |
| 71.45 | 73.80 | 75.7% | 1.00 | 0.0001 | 0.000 | 290 | 0 | 2.13 | 76 | 94.4% | -0.00 | 0.0001 | -0.002 | |||
| 66.45 | 68.90 | 72.2% | 1.00 | 0.0001 | 0.000 | 295 | 0 | 2.13 | 56 | 88.5% | -0.00 | 0.0001 | -0.002 | |||
| 61.50 | 63.80 | 5 | 66.1% | 1.00 | 0.0001 | 0.000 | 300 | 0 | 2.13 | 6 | 82.6% | -0.00 | 0.0001 | -0.003 | ||
| 56.45 | 58.70 | 58.4% | 1.00 | 0.0002 | 0.000 | 305 | 0 | 0.1600 | 55 | 14 | 49.9% | -0.00 | 0.0002 | -0.004 | ||
| 51.50 | 53.80 | 1 | 55.9% | 1.00 | 0.0003 | 0.000 | 310 | 0 | 0.9200 | 1 | 9 | 59.8% | -0.00 | 0.0003 | -0.005 | |
| 46.45 | 48.50 | 3 | 44.6% | 1.00 | 0.0004 | 0.000 | 315 | 0 | 2.13 | 23 | 65.2% | -0.00 | 0.0004 | -0.007 | ||
| 41.50 | 44.05 | 1 | 3 | 48.9% | 1.00 | 0.0007 | 0.000 | 320 | 0 | 0.1600 | 89 | 37.4% | -0.00 | 0.0007 | -0.010 | |
| 39.00 | 41.10 | 40.5% | 0.99 | 0.0009 | 0.000 | 322.5 | 0 | 0.1800 | 3 | 35.9% | -0.01 | 0.0009 | -0.012 | |||
| 36.50 | 38.75 | 6 | 40.3% | 0.99 | 0.0011 | 0.000 | 325 | 0 | 0.1400 | 52 | 95 | 32.7% | -0.01 | 0.0011 | -0.014 | |
| 34.00 | 36.30 | 38.5% | 0.99 | 0.0014 | -0.001 | 327.5 | 0 | 0.1000 | 1 | 4 | 29.4% | -0.01 | 0.0014 | -0.018 | ||
| 31.50 | 33.90 | 1 | 37.1% | 0.99 | 0.0019 | -0.006 | 330 | 0 | 0.1400 | 14 | 302 | 28.7% | -0.01 | 0.0019 | -0.021 | |
| 29.05 | 31.25 | 33.5% | 0.99 | 0.0024 | -0.012 | 332.5 | 0 | 0.1800 | 60 | 115 | 27.6% | -0.01 | 0.0024 | -0.026 | ||
| 25.55 | 29.50 | 6 | 16 | 28.0% | 0.98 | 0.0032 | -0.020 | 335 | 0 | 0.1600 | 83 | 470 | 25.1% | -0.02 | 0.0032 | -0.033 |
| 23.15 | 27.00 | 27.0% | 0.98 | 0.0043 | -0.029 | 337.5 | 0.0800 | 0.2500 | 26 | 311 | 25.9% | -0.02 | 0.0043 | -0.041 | ||
| 20.65 | 24.55 | 8 | 17 | 25.1% | 0.97 | 0.0057 | -0.041 | 340 | 0.0900 | 0.2300 | 49 | 1,043 | 23.5% | -0.03 | 0.0058 | -0.051 |
| 18.25 | 22.15 | 4 | 2 | 24.5% | 0.96 | 0.0077 | -0.056 | 342.5 | 0.1600 | 0.3100 | 30 | 114 | 22.9% | -0.04 | 0.0078 | -0.066 |
| 16.80 | 18.65 | 15 | 316 | 22.3% | 0.94 | 0.0104 | -0.075 | 345 | 0.2500 | 0.3400 | 449 | 511 | 21.4% | -0.06 | 0.0105 | -0.084 |
| 14.90 | 16.30 | 3 | 8 | 23.9% | 0.91 | 0.0140 | -0.100 | 347.5 | 0.3700 | 0.5100 | 37 | 243 | 20.8% | -0.09 | 0.0141 | -0.108 |
| 12.65 | 14.00 | 6 | 84 | 22.8% | 0.88 | 0.0185 | -0.130 | 350 | 0.6300 | 0.7100 | 512 | 732 | 20.4% | -0.12 | 0.0187 | -0.137 |
| 9.95 | 11.95 | 95 | 152 | 20.5% | 0.83 | 0.0237 | -0.164 | 352.5 | 0.9400 | 1.08 | 291 | 444 | 20.0% | -0.17 | 0.0240 | -0.171 |
| 8.00 | 9.50 | 18 | 469 | 19.0% | 0.76 | 0.0292 | -0.199 | 355 | 1.36 | 1.59 | 278 | 431 | 19.6% | -0.24 | 0.0295 | -0.205 |
| 6.80 | 7.40 | 40 | 515 | 19.8% | 0.69 | 0.0341 | -0.230 | 357.5 | 1.89 | 2.26 | 116 | 253 | 19.0% | -0.32 | 0.0346 | -0.236 |
| 5.25 | 5.60 | 279 | 663 | 19.3% | 0.60 | 0.0377 | -0.251 | 360 | 2.78 | 3.15 | 222 | 161 | 18.8% | -0.41 | 0.0382 | -0.256 |
| 3.90 | 4.20 | 353 | 357 | 19.3% | 0.50 | 0.0393 | -0.258 | 362.5 | 3.90 | 4.30 | 124 | 17 | 18.7% | -0.50 | 0.0399 | -0.262 |
| 2.83 | 2.99 | 402 | 618 | 19.0% | 0.40 | 0.0386 | -0.248 | 365 | 5.20 | 5.75 | 24 | 122 | 18.5% | -0.60 | 0.0391 | -0.250 |
| 1.87 | 2.05 | 272 | 306 | 18.6% | 0.31 | 0.0354 | -0.223 | 367.5 | 6.30 | 7.45 | 5 | 17.1% | -0.70 | 0.0358 | -0.223 | |
| 1.16 | 1.41 | 374 | 698 | 18.3% | 0.23 | 0.0305 | -0.188 | 370 | 8.25 | 10.05 | 16 | 20 | 19.4% | -0.78 | 0.0307 | -0.185 |
| 0.6300 | 0.8800 | 283 | 216 | 17.9% | 0.16 | 0.0247 | -0.148 | 372.5 | 9.90 | 11.85 | 2 | 17.0% | -0.85 | 0.0249 | -0.143 | |
| 0.4500 | 0.6300 | 94 | 446 | 18.8% | 0.11 | 0.0188 | -0.110 | 375 | 12.00 | 13.60 | 2 | -0.91 | 0.0209 | -0.103 | ||
| 0.2400 | 0.4100 | 46 | 88 | 18.8% | 0.07 | 0.0135 | -0.077 | 377.5 | 14.10 | 16.20 | -0.95 | 0.0181 | -0.082 | |||
| 0.1100 | 0.2400 | 38 | 687 | 18.6% | 0.04 | 0.0092 | -0.052 | 380 | 16.15 | 18.60 | 2 | 1 | -0.98 | 0.0100 | -0.095 | |
| 0.0700 | 0.2000 | 5 | 32 | 19.7% | 0.03 | 0.0062 | -0.034 | 382.5 | 18.80 | 21.45 | -1.00 | 0.0028 | -0.119 | |||
| 0 | 0.1000 | 3 | 55 | 18.6% | 0.02 | 0.0041 | -0.023 | 385 | 21.80 | 23.95 | 1 | -1.00 | 0.0004 | -0.135 | ||
| 0 | 1.07 | 5 | 30.8% | 0.01 | 0.0028 | -0.017 | 387.5 | 23.80 | 26.45 | 1 | -1.00 | 0.0000 | -0.143 | |||
| 0 | 0.1900 | 197 | 24.0% | 0.01 | 0.0020 | -0.013 | 390 | 26.70 | 28.95 | -1.00 | 0.0000 | -0.147 | ||||
| 0 | 0.0200 | 99 | 21.1% | 0.01 | 0.0012 | -0.009 | 395 | 31.55 | 33.95 | -1.00 | 0.0000 | -0.150 | ||||
| 0 | 0.0400 | 79 | 25.6% | 0.00 | 0.0008 | -0.007 | 400 | 36.70 | 38.95 | -1.00 | 0.0000 | -0.151 | ||||
| 0 | 0.3200 | 2 | 36.9% | 0.00 | 0.0005 | -0.005 | 405 | 41.55 | 44.30 | -1.00 | 0.0000 | -0.152 | ||||
| 0 | 1.35 | 10 | 51.9% | 0.00 | 0.0004 | -0.004 | 410 | 46.30 | 48.95 | -1.00 | 0.0000 | -0.152 | ||||
| 0 | 2.13 | 10 | 61.6% | 0.00 | 0.0003 | -0.003 | 415 | 51.65 | 53.95 | -1.00 | 0.0000 | -0.152 | ||||
| 0 | 0.5400 | 50.7% | 0.00 | 0.0002 | -0.003 | 420 | 56.55 | 58.95 | -1.00 | 0.0000 | -0.153 | |||||
| 0 | 2.13 | 69.6% | 0.00 | 0.0002 | -0.002 | 425 | 61.55 | 63.95 | 1 | 1 | -1.00 | 0.0000 | -0.153 | |||
| 0 | 2.13 | 73.5% | 0.00 | 0.0001 | -0.002 | 430 | 66.55 | 68.95 | 1 | -1.00 | 0.0000 | -0.153 | ||||
| 0 | 2.13 | 77.3% | 0.00 | 0.0001 | -0.002 | 435 | 71.55 | 73.95 | -1.00 | 0.0000 | -0.153 | |||||
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