LLY opsiyon zinciri Eli Lilly and Company
Cboe delayed options data · itibarıyla 03:36 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: ±3.7% (1,119.30–1,204.70) · ATM IV 29.2% · P/C açık pozisyon 1.34
| 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 | |
| 542.00 | 560.00 | 183.9% | 1.00 | 0.0000 | 0.000 | 610 | 0 | 17.05 | 1 | 7 | 261.6% | 0.00 | 0.0000 | -0.001 | ||
| 532.00 | 550.00 | 153.0% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 17.05 | 6 | 256.0% | 0.00 | 0.0000 | -0.001 | |||
| 522.00 | 540.00 | 181.6% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 17.05 | 8 | 250.4% | 0.00 | 0.0000 | -0.001 | |||
| 512.00 | 530.00 | 177.1% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 17.05 | 10 | 244.8% | 0.00 | 0.0000 | -0.001 | |||
| 502.00 | 520.00 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 17.05 | 17 | 239.4% | 0.00 | 0.0000 | -0.001 | ||||
| 492.00 | 510.00 | 169.7% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.0100 | 115 | 167 | 100.3% | -0.00 | 0.0000 | -0.001 | ||
| 482.00 | 500.00 | 130.0% | 1.00 | 0.0000 | 0.000 | 670 | 0 | 0.0500 | 12 | 214 | 109.2% | -0.00 | 0.0000 | -0.002 | ||
| 472.00 | 490.00 | 162.9% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 0.0400 | 254 | 104.6% | -0.00 | 0.0000 | -0.002 | |||
| 462.00 | 480.00 | 159.5% | 1.00 | 0.0000 | 0.000 | 690 | 0 | 0.0500 | 153 | 99.8% | -0.00 | 0.0000 | -0.002 | |||
| 452.00 | 470.00 | 158.3% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.0500 | 1,499 | 100.9% | -0.00 | 0.0000 | -0.002 | |||
| 442.00 | 460.00 | 148.1% | 1.00 | 0.0000 | 0.000 | 710 | 0 | 0.8700 | 559 | 128.7% | -0.00 | 0.0000 | -0.002 | |||
| 432.00 | 450.00 | 144.1% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 1.81 | 359 | 137.5% | -0.00 | 0.0000 | -0.002 | |||
| 422.00 | 440.00 | 141.4% | 1.00 | 0.0000 | 0.000 | 730 | 0 | 0.2000 | 11 | 137 | 104.6% | -0.00 | 0.0000 | -0.002 | ||
| 412.00 | 430.00 | 140.5% | 1.00 | 0.0000 | 0.000 | 740 | 0 | 10.05 | 162 | 173.0% | -0.00 | 0.0000 | -0.003 | |||
| 402.00 | 420.00 | 128.8% | 1.00 | 0.0000 | 0.000 | 750 | 0 | 10.05 | 109 | 168.6% | -0.00 | 0.0000 | -0.003 | |||
| 392.00 | 410.00 | 129.2% | 1.00 | 0.0000 | 0.000 | 760 | 0 | 10.05 | 128 | 164.3% | -0.00 | 0.0000 | -0.003 | |||
| 382.00 | 400.00 | 128.3% | 1.00 | 0.0000 | 0.000 | 770 | 0 | 10.05 | 95 | 160.0% | -0.00 | 0.0000 | -0.003 | |||
| 372.00 | 390.00 | 1.00 | 0.0000 | 0.000 | 780 | 0 | 10.05 | 42 | 155.8% | -0.00 | 0.0000 | -0.004 | ||||
| 366.40 | 386.00 | 122.0% | 1.00 | 0.0000 | 0.000 | 785 | 0 | 10.05 | 16 | 153.7% | -0.00 | 0.0000 | -0.004 | |||
| 362.00 | 380.00 | 83.1% | 1.00 | 0.0000 | 0.000 | 790 | 0 | 10.05 | 24 | 151.6% | -0.00 | 0.0000 | -0.004 | |||
| 356.15 | 376.00 | 117.4% | 1.00 | 0.0000 | 0.000 | 795 | 0 | 10.05 | 3 | 149.5% | -0.00 | 0.0000 | -0.004 | |||
| 352.00 | 370.75 | 110.7% | 1.00 | 0.0000 | 0.000 | 800 | 0 | 10.05 | 110 | 147.4% | -0.00 | 0.0000 | -0.004 | |||
| 346.00 | 365.75 | 87.9% | 1.00 | 0.0000 | 0.000 | 805 | 0 | 10.05 | 109 | 145.4% | -0.00 | 0.0000 | -0.005 | |||
| 342.00 | 360.25 | 120.2% | 1.00 | 0.0000 | 0.000 | 810 | 0 | 10.05 | 17 | 143.3% | -0.00 | 0.0000 | -0.005 | |||
| 336.20 | 355.80 | 120.3% | 1.00 | 0.0000 | 0.000 | 815 | 0 | 17.05 | 34 | 159.2% | -0.00 | 0.0000 | -0.005 | |||
| 332.00 | 350.00 | 107.8% | 1.00 | 0.0000 | 0.000 | 820 | 0 | 10.25 | 34 | 139.9% | -0.00 | 0.0000 | -0.006 | |||
| 326.00 | 345.80 | 12 | 90.4% | 1.00 | 0.0000 | 0.000 | 825 | 0 | 17.05 | 154.8% | -0.00 | 0.0000 | -0.006 | |||
| 322.00 | 341.00 | 104.7% | 1.00 | 0.0000 | 0.000 | 830 | 0 | 0.5200 | 85.7% | -0.00 | 0.0000 | -0.007 | ||||
| 316.15 | 335.80 | 89.2% | 1.00 | 0.0000 | 0.000 | 835 | 0 | 10.05 | 206 | 133.3% | -0.00 | 0.0000 | -0.007 | |||
| 312.00 | 330.75 | 1.00 | 0.0000 | 0.000 | 840 | 0 | 12.55 | 33 | 137.8% | -0.00 | 0.0000 | -0.008 | ||||
| 306.30 | 325.75 | 58.6% | 1.00 | 0.0000 | 0.000 | 845 | 0 | 10.05 | 103 | 129.3% | -0.00 | 0.0000 | -0.008 | |||
| 302.00 | 320.00 | 87.3% | 1.00 | 0.0000 | 0.000 | 850 | 0 | 10.00 | 14 | 127.2% | -0.00 | 0.0000 | -0.009 | |||
| 296.05 | 316.00 | 1 | 89.1% | 1.00 | 0.0000 | 0.000 | 855 | 0 | 0.5900 | 57 | 66 | 80.0% | -0.00 | 0.0000 | -0.009 | |
| 292.00 | 311.10 | 1.00 | 0.0000 | 0.000 | 860 | 0 | 10.00 | 16 | 123.3% | -0.00 | 0.0000 | -0.010 | ||||
| 286.20 | 306.00 | 76.8% | 1.00 | 0.0000 | 0.000 | 865 | 0 | 0.7300 | 55 | 23 | 79.2% | -0.00 | 0.0000 | -0.011 | ||
| 286.30 | 300.00 | 99.8% | 1.00 | 0.0000 | 0.000 | 870 | 0 | 9.35 | 13 | 117.7% | -0.00 | 0.0000 | -0.012 | |||
| 276.90 | 296.00 | 99.6% | 1.00 | 0.0000 | 0.000 | 875 | 0 | 6.55 | 15 | 107.6% | -0.00 | 0.0000 | -0.013 | |||
| 272.50 | 290.35 | 74.3% | 1.00 | 0.0000 | 0.000 | 880 | 0 | 0.9000 | 19 | 77.1% | -0.00 | 0.0000 | -0.014 | |||
| 266.30 | 285.85 | 72.8% | 1.00 | 0.0000 | 0.000 | 885 | 0 | 1.03 | 58 | 77.1% | -0.00 | 0.0000 | -0.015 | |||
| 266.45 | 280.00 | 89.1% | 1.00 | 0.0000 | 0.000 | 890 | 0 | 1.03 | 21 | 75.6% | -0.00 | 0.0000 | -0.017 | |||
| 261.35 | 271.45 | 66.7% | 1.00 | 0.0000 | 0.000 | 895 | 0 | 2.08 | 138 | 82.1% | -0.00 | 0.0000 | -0.018 | |||
| 257.55 | 267.75 | 2 | 23 | 85.1% | 1.00 | 0.0000 | 0.000 | 900 | 0.0500 | 0.1500 | 39 | 218 | 60.2% | -0.00 | 0.0000 | -0.020 |
| 251.40 | 264.00 | 1 | 83.9% | 1.00 | 0.0000 | 0.000 | 905 | 0 | 1.06 | 5 | 71.7% | -0.00 | 0.0000 | -0.021 | ||
| 242.00 | 260.00 | 74.8% | 1.00 | 0.0001 | 0.000 | 910 | 0 | 4.60 | 34 | 88.8% | -0.00 | 0.0001 | -0.023 | |||
| 239.90 | 255.45 | 80.4% | 1.00 | 0.0001 | 0.000 | 915 | 0 | 9.80 | 12 | 101.8% | -0.00 | 0.0001 | -0.025 | |||
| 232.40 | 251.10 | 10 | 1.00 | 0.0001 | 0.000 | 920 | 0 | 7.95 | 32 | 95.4% | -0.00 | 0.0001 | -0.027 | |||
| 231.00 | 245.85 | 82.5% | 1.00 | 0.0001 | -0.002 | 925 | 0 | 2.66 | 22 | 76.0% | -0.00 | 0.0001 | -0.030 | |||
| 226.40 | 239.05 | 1 | 76.0% | 1.00 | 0.0001 | -0.005 | 930 | 0 | 2.63 | 23 | 74.3% | -0.00 | 0.0001 | -0.032 | ||
| 220.15 | 231.50 | 1 | 1 | 1.00 | 0.0001 | -0.008 | 935 | 0 | 2.35 | 5 | 71.5% | -0.00 | 0.0001 | -0.035 | ||
| 215.15 | 228.70 | 2 | 1 | 64.3% | 1.00 | 0.0001 | -0.012 | 940 | 0 | 3.05 | 5 | 73.1% | -0.00 | 0.0001 | -0.038 | |
| 210.20 | 224.05 | 65.3% | 1.00 | 0.0001 | -0.015 | 945 | 0 | 3.00 | 25 | 71.4% | -0.00 | 0.0001 | -0.041 | |||
| 206.45 | 219.10 | 1 | 70.0% | 1.00 | 0.0001 | -0.019 | 950 | 0.0500 | 0.2700 | 77 | 16 | 51.0% | -0.00 | 0.0001 | -0.044 | |
| 201.50 | 212.10 | 1.00 | 0.0001 | -0.023 | 955 | 0 | 3.20 | 8 | 69.1% | -0.00 | 0.0001 | -0.048 | ||||
| 195.20 | 206.15 | 1.00 | 0.0001 | -0.028 | 960 | 0.0500 | 0.5000 | 7 | 51.9% | -0.00 | 0.0001 | -0.052 | ||||
| 188.00 | 206.00 | 51.7% | 1.00 | 0.0002 | -0.032 | 965 | 0 | 6.00 | 47 | 67.1% | -0.01 | 0.0002 | -0.056 | |||
| 184.95 | 200.60 | 54.1% | 0.99 | 0.0002 | -0.037 | 970 | 0.0500 | 0.9000 | 72 | 53.1% | -0.01 | 0.0002 | -0.060 | |||
| 181.55 | 191.05 | 34.8% | 0.99 | 0.0002 | -0.043 | 975 | 0 | 0.8300 | 32 | 50.8% | -0.01 | 0.0002 | -0.065 | |||
| 174.85 | 186.80 | 2 | 0.99 | 0.0002 | -0.048 | 980 | 0 | 0.5700 | 48 | 47.1% | -0.01 | 0.0002 | -0.070 | |||
| 171.55 | 184.75 | 1 | 50.8% | 0.99 | 0.0002 | -0.054 | 985 | 0 | 0.8400 | 6 | 48.3% | -0.01 | 0.0002 | -0.075 | ||
| 166.70 | 176.70 | 1 | 46.5% | 0.99 | 0.0003 | -0.060 | 990 | 0 | 0.4600 | 2 | 55 | 43.4% | -0.01 | 0.0003 | -0.081 | |
| 161.50 | 171.70 | 6 | 43.3% | 0.99 | 0.0003 | -0.067 | 995 | 0 | 0.5900 | 111 | 43.5% | -0.01 | 0.0003 | -0.087 | ||
| 155.40 | 166.70 | 2 | 7 | 0.99 | 0.0004 | -0.074 | 1,000 | 0 | 0.5400 | 5 | 472 | 41.8% | -0.01 | 0.0004 | -0.093 | |
| 149.95 | 163.00 | 2 | 37.6% | 0.99 | 0.0004 | -0.082 | 1,005 | 0 | 0.6100 | 32 | 41.2% | -0.01 | 0.0004 | -0.101 | ||
| 145.45 | 157.30 | 2 | 31.8% | 0.99 | 0.0004 | -0.090 | 1,010 | 0 | 0.6800 | 2 | 45 | 40.6% | -0.01 | 0.0004 | -0.108 | |
| 142.80 | 151.50 | 6 | 44.9% | 0.99 | 0.0005 | -0.099 | 1,015 | 0 | 0.8800 | 1 | 71 | 40.8% | -0.01 | 0.0005 | -0.117 | |
| 136.75 | 148.25 | 1 | 46.2% | 0.99 | 0.0005 | -0.110 | 1,020 | 0 | 0.6800 | 2 | 59 | 38.1% | -0.01 | 0.0005 | -0.127 | |
| 132.90 | 141.80 | 2 | 43.6% | 0.98 | 0.0006 | -0.121 | 1,025 | 0 | 0.7000 | 48 | 37.0% | -0.02 | 0.0006 | -0.138 | ||
| 126.85 | 140.95 | 1 | 32.3% | 0.98 | 0.0007 | -0.134 | 1,030 | 0 | 0.8400 | 116 | 40 | 36.7% | -0.02 | 0.0007 | -0.150 | |
| 120.75 | 132.65 | 2 | 4 | 34.2% | 0.98 | 0.0008 | -0.148 | 1,035 | 0 | 0.7600 | 90 | 23 | 34.9% | -0.02 | 0.0008 | -0.164 |
| 117.00 | 126.40 | 4 | 32.9% | 0.98 | 0.0008 | -0.165 | 1,040 | 0.0500 | 0.9700 | 21 | 190 | 35.2% | -0.02 | 0.0008 | -0.180 | |
| 112.10 | 124.15 | 42.4% | 0.97 | 0.0010 | -0.183 | 1,045 | 0 | 1.25 | 44 | 17 | 35.0% | -0.03 | 0.0010 | -0.198 | ||
| 107.20 | 117.95 | 2 | 8 | 37.8% | 0.97 | 0.0011 | -0.204 | 1,050 | 0.1200 | 0.7900 | 32 | 59 | 32.0% | -0.03 | 0.0011 | -0.219 |
| 102.45 | 112.45 | 35.5% | 0.97 | 0.0012 | -0.229 | 1,055 | 0.2500 | 0.8800 | 245 | 255 | 33.9% | -0.03 | 0.0012 | -0.242 | ||
| 97.65 | 106.65 | 2 | 32.0% | 0.96 | 0.0014 | -0.256 | 1,060 | 0.2200 | 1.50 | 1 | 81 | 32.8% | -0.04 | 0.0014 | -0.270 | |
| 91.05 | 107.25 | 3 | 38.1% | 0.95 | 0.0016 | -0.288 | 1,065 | 0.6000 | 1.66 | 8 | 42 | 33.1% | -0.05 | 0.0016 | -0.301 | |
| 86.65 | 95.65 | 2 | 1 | 0.95 | 0.0018 | -0.323 | 1,070 | 0.4600 | 2.57 | 360 | 58 | 33.6% | -0.05 | 0.0018 | -0.336 | |
| 82.45 | 91.45 | 26.2% | 0.94 | 0.0020 | -0.363 | 1,075 | 0.8400 | 2.19 | 1 | 51 | 32.0% | -0.06 | 0.0021 | -0.376 | ||
| 78.30 | 87.25 | 8 | 29.8% | 0.93 | 0.0023 | -0.407 | 1,080 | 1.31 | 3.25 | 78 | 84 | 33.6% | -0.07 | 0.0023 | -0.420 | |
| 72.10 | 81.05 | 19.3% | 0.92 | 0.0026 | -0.456 | 1,085 | 1.00 | 2.50 | 13 | 91 | 30.0% | -0.08 | 0.0026 | -0.469 | ||
| 68.95 | 77.95 | 2 | 29.4% | 0.91 | 0.0030 | -0.509 | 1,090 | 0.1700 | 3.00 | 29 | 42 | 27.7% | -0.10 | 0.0030 | -0.522 | |
| 64.90 | 73.90 | 5 | 30.8% | 0.89 | 0.0033 | -0.567 | 1,095 | 0 | 3.65 | 16 | 127 | 27.1% | -0.11 | 0.0033 | -0.580 | |
| 58.85 | 67.80 | 2 | 18 | 25.7% | 0.87 | 0.0037 | -0.627 | 1,100 | 1.46 | 5.25 | 21 | 142 | 30.2% | -0.13 | 0.0037 | -0.641 |
| 54.50 | 63.50 | 2 | 2 | 26.2% | 0.85 | 0.0041 | -0.691 | 1,105 | 2.90 | 6.90 | 8 | 83 | 32.1% | -0.15 | 0.0041 | -0.704 |
| 53.05 | 58.95 | 3 | 11 | 29.4% | 0.83 | 0.0045 | -0.756 | 1,110 | 0.5600 | 7.00 | 4 | 76 | 27.6% | -0.17 | 0.0045 | -0.770 |
| 46.15 | 56.50 | 10 | 28.2% | 0.81 | 0.0049 | -0.822 | 1,115 | 1.74 | 10.80 | 2 | 92 | 31.0% | -0.19 | 0.0050 | -0.836 | |
| 40.90 | 52.50 | 15 | 27.0% | 0.79 | 0.0053 | -0.887 | 1,120 | 4.65 | 11.50 | 12 | 203 | 32.3% | -0.22 | 0.0054 | -0.901 | |
| 38.20 | 48.65 | 27 | 28.1% | 0.76 | 0.0057 | -0.950 | 1,125 | 6.50 | 12.45 | 17 | 191 | 32.4% | -0.24 | 0.0058 | -0.965 | |
| 35.40 | 44.95 | 13 | 28.9% | 0.73 | 0.0061 | -1.009 | 1,130 | 7.10 | 13.05 | 17 | 41 | 31.1% | -0.27 | 0.0062 | -1.024 | |
| 33.50 | 41.45 | 48 | 30.2% | 0.70 | 0.0064 | -1.063 | 1,135 | 3.75 | 16.05 | 10 | 119 | 28.3% | -0.31 | 0.0065 | -1.078 | |
| 28.50 | 38.65 | 2 | 24 | 29.3% | 0.66 | 0.0067 | -1.111 | 1,140 | 6.65 | 16.00 | 57 | 221 | 28.0% | -0.34 | 0.0068 | -1.126 |
| 26.65 | 35.00 | 32 | 29.9% | 0.63 | 0.0070 | -1.151 | 1,145 | 8.90 | 16.15 | 34 | 66 | 27.1% | -0.37 | 0.0071 | -1.166 | |
| 21.45 | 34.75 | 9 | 39 | 30.2% | 0.59 | 0.0072 | -1.181 | 1,150 | 10.10 | 18.35 | 69 | 116 | 26.7% | -0.41 | 0.0073 | -1.196 |
| 17.05 | 34.00 | 17 | 47 | 30.5% | 0.56 | 0.0074 | -1.202 | 1,155 | 9.95 | 24.05 | 33 | 123 | 27.5% | -0.45 | 0.0074 | -1.216 |
| 21.00 | 29.75 | 25 | 89 | 33.8% | 0.52 | 0.0074 | -1.212 | 1,160 | 12.00 | 22.65 | 26 | 94 | 24.6% | -0.48 | 0.0075 | -1.226 |
| 15.40 | 26.35 | 70 | 59 | 31.0% | 0.48 | 0.0074 | -1.212 | 1,165 | 14.50 | 25.00 | 39 | 266 | 24.3% | -0.52 | 0.0075 | -1.225 |
| 15.80 | 19.90 | 33 | 126 | 29.9% | 0.45 | 0.0074 | -1.201 | 1,170 | 21.15 | 33.05 | 70 | 58 | 30.6% | -0.56 | 0.0075 | -1.213 |
| 12.75 | 17.45 | 34 | 79 | 28.9% | 0.41 | 0.0072 | -1.180 | 1,175 | 22.75 | 34.05 | 25 | 81 | 28.3% | -0.60 | 0.0073 | -1.191 |
| 11.25 | 17.25 | 41 | 74 | 30.4% | 0.38 | 0.0071 | -1.150 | 1,180 | 27.85 | 34.75 | 19 | 54 | 27.9% | -0.63 | 0.0071 | -1.159 |
| 7.80 | 17.95 | 18 | 57 | 29.6% | 0.36 | 0.0070 | -1.132 | 1,182 | 29.55 | 39.90 | 2 | 6 | 30.5% | -0.65 | 0.0070 | -1.141 |
| 4.55 | 18.30 | 16 | 121 | 28.7% | 0.34 | 0.0068 | -1.112 | 1,185 | 31.25 | 41.60 | 6 | 16 | 30.5% | -0.67 | 0.0069 | -1.120 |
| 6.85 | 19.50 | 11 | 14 | 32.5% | 0.33 | 0.0067 | -1.090 | 1,188 | 33.00 | 42.00 | 3 | 29.6% | -0.68 | 0.0068 | -1.097 | |
| 8.60 | 15.60 | 10 | 93 | 32.1% | 0.31 | 0.0066 | -1.067 | 1,190 | 34.75 | 42.60 | 9 | 35 | 28.6% | -0.70 | 0.0066 | -1.073 |
| 3.50 | 15.35 | 37 | 25 | 29.1% | 0.29 | 0.0064 | -1.042 | 1,192 | 36.60 | 46.95 | 3 | 30.7% | -0.71 | 0.0065 | -1.047 | |
| 7.60 | 13.10 | 4 | 37 | 31.6% | 0.28 | 0.0062 | -1.016 | 1,195 | 38.40 | 48.65 | 29 | 30.6% | -0.73 | 0.0063 | -1.021 | |
| 4.10 | 11.95 | 16 | 26 | 28.9% | 0.26 | 0.0060 | -0.989 | 1,198 | 40.35 | 50.65 | 7 | 30.8% | -0.74 | 0.0061 | -0.993 | |
| 7.35 | 10.30 | 87 | 152 | 31.3% | 0.25 | 0.0059 | -0.962 | 1,200 | 42.30 | 54.20 | 5 | 94 | 32.3% | -0.76 | 0.0060 | -0.965 |
| 3.85 | 14.25 | 14 | 23 | 32.7% | 0.24 | 0.0057 | -0.933 | 1,202 | 44.25 | 56.00 | 32.2% | -0.77 | 0.0058 | -0.936 | ||
| 5.05 | 9.75 | 24 | 51 | 30.8% | 0.22 | 0.0055 | -0.904 | 1,205 | 46.25 | 54.75 | 1 | 34 | 29.3% | -0.78 | 0.0056 | -0.907 |
| 1.91 | 9.30 | 4 | 45 | 28.4% | 0.21 | 0.0053 | -0.875 | 1,208 | 48.30 | 56.75 | 4 | 29.4% | -0.80 | 0.0054 | -0.879 | |
| 1.61 | 11.35 | 9 | 133 | 31.0% | 0.20 | 0.0051 | -0.846 | 1,210 | 50.35 | 61.30 | 36 | 31.8% | -0.81 | 0.0052 | -0.850 | |
| 3.60 | 9.65 | 22 | 76 | 33.1% | 0.18 | 0.0047 | -0.787 | 1,215 | 50.60 | 62.50 | 3 | 33 | 23.6% | -0.83 | 0.0049 | -0.792 |
| 1.43 | 6.30 | 18 | 62 | 28.9% | 0.16 | 0.0044 | -0.730 | 1,220 | 58.90 | 67.90 | 1 | 29 | 30.2% | -0.85 | 0.0045 | -0.742 |
| 3.40 | 5.50 | 14 | 87 | 32.0% | 0.14 | 0.0040 | -0.675 | 1,225 | 63.35 | 71.80 | 1 | 16 | 29.7% | -0.87 | 0.0042 | -0.692 |
| 0.4700 | 5.15 | 20 | 67 | 29.3% | 0.12 | 0.0036 | -0.622 | 1,230 | 67.90 | 79.75 | 2 | 18 | 27.2% | -0.89 | 0.0038 | -0.649 |
| 0.6100 | 3.35 | 23 | 29 | 28.1% | 0.11 | 0.0033 | -0.572 | 1,235 | 71.45 | 80.25 | 17 | 26.4% | -0.90 | 0.0035 | -0.609 | |
| 0.1300 | 4.00 | 29 | 96 | 29.8% | 0.10 | 0.0030 | -0.525 | 1,240 | 76.85 | 85.80 | 2 | 23 | 29.9% | -0.92 | 0.0032 | -0.570 |
| 0.3000 | 4.30 | 69 | 40 | 32.0% | 0.09 | 0.0027 | -0.482 | 1,245 | 80.80 | 93.30 | 27 | 34.0% | -0.93 | 0.0030 | -0.532 | |
| 1.50 | 2.50 | 89 | 216 | 32.2% | 0.08 | 0.0024 | -0.442 | 1,250 | 85.60 | 94.55 | 2 | 19 | -0.94 | 0.0027 | -0.497 | |
| 1.50 | 2.05 | 12 | 60 | 32.7% | 0.07 | 0.0022 | -0.405 | 1,255 | 90.40 | 103.95 | 17 | 37.2% | -0.95 | 0.0025 | -0.462 | |
| 0.0100 | 2.40 | 47 | 46 | 31.3% | 0.06 | 0.0020 | -0.372 | 1,260 | 95.25 | 106.75 | 18 | 33.7% | -0.96 | 0.0023 | -0.420 | |
| 0 | 4.50 | 1 | 41 | 37.1% | 0.05 | 0.0018 | -0.342 | 1,265 | 100.15 | 114.00 | 7 | 38.0% | -0.96 | 0.0021 | -0.385 | |
| 0.0700 | 2.65 | 3 | 29 | 34.5% | 0.05 | 0.0016 | -0.314 | 1,270 | 102.40 | 115.35 | 2 | 34 | -0.97 | 0.0019 | -0.354 | |
| 0.2600 | 1.48 | 17 | 51 | 32.8% | 0.04 | 0.0015 | -0.289 | 1,275 | 108.65 | 119.70 | 1 | 6 | -0.97 | 0.0017 | -0.314 | |
| 0.0500 | 2.13 | 1 | 67 | 35.3% | 0.04 | 0.0013 | -0.266 | 1,280 | 114.90 | 126.25 | 11 | 35.5% | -0.98 | 0.0015 | -0.287 | |
| 0.3000 | 1.87 | 82 | 36.4% | 0.03 | 0.0012 | -0.245 | 1,285 | 119.85 | 131.65 | 7 | 38.0% | -0.98 | 0.0013 | -0.263 | ||
| 0 | 1.17 | 4 | 43 | 33.8% | 0.03 | 0.0011 | -0.226 | 1,290 | 124.80 | 136.35 | 4 | 37.7% | -0.99 | 0.0011 | -0.242 | |
| 0 | 3.00 | 59 | 41.1% | 0.03 | 0.0010 | -0.208 | 1,295 | 129.80 | 141.60 | 2 | 39.9% | -0.99 | 0.0010 | -0.218 | ||
| 0.2600 | 0.9700 | 104 | 201 | 36.1% | 0.03 | 0.0009 | -0.193 | 1,300 | 134.80 | 146.60 | 9 | 41.0% | -0.99 | 0.0008 | -0.205 | |
| 0.0600 | 1.00 | 14 | 36.3% | 0.02 | 0.0008 | -0.178 | 1,305 | 136.00 | 154.00 | 2 | 49.3% | -0.99 | 0.0006 | -0.195 | ||
| 0.0100 | 1.09 | 9 | 35 | 37.5% | 0.02 | 0.0007 | -0.165 | 1,310 | 142.40 | 158.60 | -0.99 | 0.0005 | -0.186 | |||
| 0 | 3.00 | 16 | 45.7% | 0.02 | 0.0007 | -0.152 | 1,315 | 149.80 | 159.80 | -1.00 | 0.0004 | -0.178 | ||||
| 0.1500 | 0.7800 | 60 | 38.6% | 0.02 | 0.0006 | -0.141 | 1,320 | 150.80 | 167.70 | 1 | -1.00 | 0.0003 | -0.171 | |||
| 0 | 7.50 | 11 | 58.0% | 0.02 | 0.0006 | -0.131 | 1,325 | 159.75 | 171.10 | 43.1% | -1.00 | 0.0002 | -0.169 | |||
| 0 | 6.80 | 4 | 57.9% | 0.01 | 0.0005 | -0.121 | 1,330 | 164.50 | 177.80 | -1.00 | 0.0002 | -0.168 | ||||
| 0 | 6.30 | 23 | 57.8% | 0.01 | 0.0005 | -0.112 | 1,335 | 166.00 | 182.05 | -1.00 | 0.0001 | -0.166 | ||||
| 0 | 0.7900 | 207 | 41.4% | 0.01 | 0.0004 | -0.104 | 1,340 | 170.80 | 189.25 | 1 | -1.00 | 0.0001 | -0.165 | |||
| 0 | 1.41 | 47 | 46.0% | 0.01 | 0.0004 | -0.096 | 1,345 | 176.05 | 190.00 | -1.00 | 0.0001 | -0.164 | ||||
| 0 | 0.5000 | 124 | 40.8% | 0.01 | 0.0004 | -0.089 | 1,350 | 182.30 | 197.15 | -1.00 | 0.0000 | -0.163 | ||||
| 0 | 1.59 | 237 | 48.9% | 0.01 | 0.0003 | -0.083 | 1,355 | 186.00 | 203.60 | -1.00 | 0.0000 | -0.163 | ||||
| 0 | 0.7600 | 202 | 44.8% | 0.01 | 0.0003 | -0.077 | 1,360 | 194.80 | 204.55 | -1.00 | 0.0000 | -0.163 | ||||
| 0.0500 | 0.2200 | 2 | 54 | 42.8% | 0.01 | 0.0002 | -0.058 | 1,380 | 212.65 | 226.15 | -1.00 | 0.0000 | -0.163 | |||
| 0 | 0.2500 | 14 | 431 | 45.5% | 0.00 | 0.0001 | -0.043 | 1,400 | 232.65 | 246.35 | -1.00 | 0.0000 | -0.163 | |||
| 0 | 0.3000 | 21 | 49.5% | 0.00 | 0.0001 | -0.033 | 1,420 | 254.80 | 266.15 | 62.3% | -1.00 | 0.0000 | -0.163 | |||
| 0 | 1.16 | 10 | 61.8% | 0.00 | 0.0001 | -0.025 | 1,440 | 274.80 | 286.15 | 65.9% | -1.00 | 0.0000 | -0.163 | |||
| 0 | 0.4300 | 685 | 870 | 57.7% | 0.00 | 0.0001 | -0.019 | 1,460 | 294.80 | 306.15 | 69.4% | -1.00 | 0.0000 | -0.163 | ||
| 0 | 0.4700 | 89 | 61.3% | 0.00 | 0.0000 | -0.015 | 1,480 | 314.80 | 326.15 | 72.8% | -1.00 | 0.0000 | -0.163 | |||
| 0 | 8.00 | 8 | 97.7% | 0.00 | 0.0000 | -0.011 | 1,500 | 334.55 | 349.25 | 90.4% | -1.00 | 0.0000 | -0.163 | |||
| 0 | 0.6800 | 55 | 70.1% | 0.00 | 0.0000 | -0.009 | 1,520 | 351.25 | 368.60 | 75.8% | -1.00 | 0.0000 | -0.163 | |||
| 0 | 0.2700 | 53 | 66.1% | 0.00 | 0.0000 | -0.007 | 1,540 | 372.25 | 388.55 | 96.1% | -1.00 | 0.0000 | -0.163 | |||
| 0 | 0.3200 | 101 | 70.0% | 0.00 | 0.0000 | -0.005 | 1,560 | 391.35 | 409.25 | 86.6% | -1.00 | 0.0000 | -0.163 | |||
| 0 | 0.6500 | 22 | 78.3% | 0.00 | 0.0000 | -0.004 | 1,580 | 412.65 | 429.05 | 90.3% | -1.00 | 0.0000 | -0.163 | |||
| 0 | 0.2100 | 222 | 72.3% | 0.00 | 0.0000 | -0.003 | 1,600 | 431.85 | 449.15 | 107.2% | -1.00 | 0.0000 | -0.163 | |||
| 0 | 10.05 | 966 | 125.3% | 0.00 | 0.0000 | -0.003 | 1,620 | 454.60 | 468.15 | 107.1% | -1.00 | 0.0000 | -0.163 | |||
| 0.0100 | 0.1000 | 1 | 822 | 74.0% | 0.00 | 0.0000 | -0.002 | 1,640 | 474.60 | 486.55 | 100.7% | -1.00 | 0.0000 | -0.163 | ||
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