MAR opsiyon zinciri Marriott International, Inc.

Vade Cboe delayed options data · itibarıyla 21:57 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% (370.46–424.16) · ATM IV 28.8% · P/C açık pozisyon 1.29

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
196.10	200.00		4	99.6%	0.99	0.0002	-0.012	200	0	2.15		4	123.7%	-0.01	0.0002	-0.038
186.10	190.00		4	87.9%	0.99	0.0002	-0.014	210	0	2.15		6	115.9%	-0.01	0.0002	-0.038
176.10	180.00		6	82.7%	0.99	0.0002	-0.016	220	0	2.15		4	108.4%	-0.01	0.0002	-0.039
166.20	170.20		4	82.5%	0.99	0.0003	-0.018	230	0	2.15		4	101.2%	-0.01	0.0003	-0.040
156.20	160.30		6	77.1%	0.99	0.0003	-0.020	240	0	2.15		26	94.3%	-0.01	0.0003	-0.041
146.30	150.30		4	71.9%	0.99	0.0004	-0.022	250	0	2.20		6	88.0%	-0.01	0.0004	-0.042
136.30	140.40		2	66.8%	0.99	0.0004	-0.025	260	0	2.25		15	81.9%	-0.01	0.0004	-0.043
126.40	130.50			61.9%	0.98	0.0005	-0.028	270	0	0.5000		58	59.7%	-0.02	0.0005	-0.045
116.50	120.50		1	58.2%	0.98	0.0006	-0.032	280	0	2.35		24	70.2%	-0.02	0.0006	-0.048
106.50	110.70			52.3%	0.98	0.0008	-0.035	290	0	2.45		24	64.7%	-0.02	0.0008	-0.051
96.70	100.50		2	48.6%	0.98	0.0010	-0.040	300	0.0500	0.5500		1,331	46.3%	-0.03	0.0010	-0.054
86.90	90.50		2	44.8%	0.97	0.0012	-0.047	310	0.2500	0.8000	1	233	45.4%	-0.03	0.0013	-0.060
77.40	80.70		4	43.8%	0.96	0.0016	-0.056	320	0	1.30	375	463	42.0%	-0.04	0.0017	-0.068
67.80	70.10		25	37.2%	0.95	0.0022	-0.069	330	0.1000	1.95		242	40.5%	-0.05	0.0023	-0.080
57.90	61.50		11	38.0%	0.93	0.0030	-0.085	340	0.3000	2.55	1	237	38.0%	-0.07	0.0031	-0.095
53.30	56.10			35.1%	0.92	0.0035	-0.094	345	0.6500	3.10			37.8%	-0.08	0.0036	-0.104
49.10	52.20	7	35	37.3%	0.90	0.0041	-0.104	350	1.45	3.30	11	67	37.4%	-0.10	0.0042	-0.113
43.80	47.60			34.4%	0.89	0.0048	-0.115	355	0.6000	4.00			34.0%	-0.12	0.0050	-0.124
39.40	42.80	1	106	33.0%	0.86	0.0057	-0.128	360	0.9000	4.60		98	32.8%	-0.14	0.0058	-0.136
35.10	38.70	2		32.7%	0.84	0.0066	-0.144	365	2.15	5.70			33.8%	-0.17	0.0067	-0.150
30.80	34.70	7	256	32.1%	0.80	0.0076	-0.160	370	3.60	5.40	8	189	32.2%	-0.20	0.0077	-0.166
28.80	32.60			31.6%	0.78	0.0081	-0.169	372.5	3.20	6.90			32.0%	-0.22	0.0082	-0.174
26.80	30.80			31.4%	0.76	0.0086	-0.177	375	3.80	7.50		1	31.9%	-0.24	0.0086	-0.182
25.20	28.60			31.2%	0.74	0.0090	-0.184	377.5	4.30	7.90			31.2%	-0.27	0.0091	-0.189
22.70	26.80	1	210	30.1%	0.72	0.0095	-0.192	380	4.80	8.70		36	30.9%	-0.29	0.0096	-0.195
21.90	23.90			29.8%	0.69	0.0099	-0.198	382.5	5.70	9.40			30.8%	-0.31	0.0100	-0.201
20.00	23.00	1		30.3%	0.67	0.0104	-0.203	385	6.50	9.70	4		30.0%	-0.34	0.0104	-0.206
18.50	20.70			29.5%	0.64	0.0107	-0.208	387.5	7.30	11.00	1		30.2%	-0.36	0.0108	-0.210
16.40	18.50	18	706	29.7%	0.62	0.0111	-0.211	390	7.80	11.30	1	19	28.8%	-0.39	0.0111	-0.213
15.10	18.30	1	2	29.5%	0.59	0.0114	-0.214	392.5	9.60	13.00			30.3%	-0.42	0.0114	-0.215
13.00	16.70	1	5	28.4%	0.56	0.0116	-0.215	395	10.10	13.20	151		28.5%	-0.45	0.0116	-0.215
12.20	15.40			28.9%	0.53	0.0118	-0.215	397.5	11.70	14.40			28.8%	-0.48	0.0118	-0.215
12.20	12.80	47	645	28.7%	0.50	0.0120	-0.214	400	12.30	16.40		7	28.8%	-0.51	0.0119	-0.214
9.90	12.40	35		28.1%	0.47	0.0120	-0.212	402.5	13.80	16.90			28.0%	-0.54	0.0120	-0.211
8.70	12.00			28.7%	0.44	0.0120	-0.209	405	15.20	19.10	5		28.7%	-0.57	0.0120	-0.207
7.10	10.60			27.5%	0.41	0.0119	-0.204	407.5	17.10	20.50	1		29.0%	-0.60	0.0119	-0.203
6.80	9.20	4	129	27.7%	0.38	0.0118	-0.199	410	18.00	22.00	3		28.1%	-0.63	0.0118	-0.197
5.40	8.90			27.6%	0.35	0.0115	-0.192	412.5	19.80	23.00			27.5%	-0.66	0.0115	-0.190
4.30	8.30	423	2	27.4%	0.32	0.0112	-0.185	415	21.50	25.10			27.8%	-0.68	0.0112	-0.183
3.80	7.50		2	27.5%	0.29	0.0109	-0.177	417.5	23.50	26.90			28.2%	-0.71	0.0109	-0.175
2.70	6.40	7	164	26.3%	0.27	0.0104	-0.168	420	25.40	28.10			27.3%	-0.74	0.0105	-0.166
2.10	5.00		8	26.5%	0.22	0.0094	-0.149	425	28.60	32.50			26.9%	-0.79	0.0096	-0.149
2.35	3.10		26	26.6%	0.18	0.0083	-0.131	430	32.70	36.90			27.2%	-0.83	0.0086	-0.132
0.7000	3.60			27.0%	0.14	0.0072	-0.114	435	37.10	40.40			25.6%	-0.87	0.0076	-0.116
1.25	2.25	336	18	27.6%	0.12	0.0062	-0.100	440	41.70	45.40			26.9%	-0.90	0.0067	-0.103
0.0500	2.05		2	28.2%	0.08	0.0045	-0.081	450	51.20	54.90			28.0%	-0.93	0.0052	-0.087
0	1.25			28.8%	0.06	0.0034	-0.072	460	60.80	64.70			27.9%	-0.95	0.0040	-0.079
0	2.45			36.9%	0.05	0.0028	-0.068	470	70.70	74.70				-0.96	0.0034	-0.077
0	2.30			39.9%	0.05	0.0023	-0.066	480	80.70	84.70				-0.97	0.0030	-0.074
0	2.25			43.1%	0.04	0.0019	-0.063	490	90.70	94.70				-0.98	0.0025	-0.068
0	2.20			46.1%	0.04	0.0017	-0.061	500	100.70	104.70				-0.98	0.0022	-0.062
0	2.15			52.0%	0.03	0.0013	-0.057	520	120.70	124.70				-0.99	0.0015	-0.059

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.

call'larput'lar

MAR opsiyon zinciri Marriott International, Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim