MDT opsiyon zinciri Medtronic Plc

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: ±5.7% (88.52–99.28) · ATM IV 24.2% · P/C açık pozisyon 0.73

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
42.70	46.60				0.99	0.0006	0.000	50	0	0.2500		1	103.9%	-0.01	0.0006	-0.005
37.75	41.65				0.99	0.0008	-0.001	55	0	1.15		25	117.6%	-0.01	0.0008	-0.006
32.75	36.70		4		0.99	0.0012	-0.002	60	0	0.7500	2	2,540	93.0%	-0.01	0.0012	-0.006
27.80	31.70		7		0.99	0.0018	-0.003	65	0	0.2000	1	337	62.9%	-0.01	0.0018	-0.007
25.30	29.25				0.99	0.0022	-0.004	67.5	0	0.7500		342	72.5%	-0.01	0.0022	-0.007
22.80	26.70				0.98	0.0028	-0.005	70	0	0.5500		238	62.0%	-0.02	0.0028	-0.008
20.35	24.25				0.98	0.0035	-0.006	72.5	0	0.7500		500	59.7%	-0.02	0.0035	-0.009
18.00	21.15	4	308		0.98	0.0046	-0.007	75	0.0300	0.1000	2	574	39.0%	-0.02	0.0046	-0.009
16.15	18.75		108	34.6%	0.97	0.0062	-0.008	77.5	0	0.7500		583	47.5%	-0.03	0.0062	-0.010
13.70	16.25		147	30.8%	0.96	0.0086	-0.010	80	0.0200	0.1400	443	1,462	30.6%	-0.04	0.0086	-0.012
11.00	14.75				0.95	0.0116	-0.012	82	0.1100	0.7400		1	38.1%	-0.05	0.0117	-0.013
10.45	13.85		715		0.95	0.0126	-0.012	82.5	0.1500	0.2100	52	1,646	30.1%	-0.05	0.0126	-0.014
10.05	13.35				0.94	0.0136	-0.013	83	0.0300	0.6100			33.2%	-0.06	0.0137	-0.014
9.10	12.40				0.93	0.0162	-0.015	84	0.0500	0.8000			33.3%	-0.07	0.0163	-0.016
9.20	10.75	1	769	20.3%	0.92	0.0193	-0.017	85	0.2600	0.4400	61	1,608	29.7%	-0.08	0.0195	-0.018
7.20	10.55				0.90	0.0232	-0.019	86	0.1200	0.8800			29.8%	-0.10	0.0234	-0.021
6.30	9.65			16.3%	0.88	0.0276	-0.023	87	0.2300	1.99		1	36.4%	-0.12	0.0279	-0.024
6.90	9.05		1,066	27.0%	0.86	0.0300	-0.025	87.5	0.3900	0.7600	8	1,028	27.3%	-0.14	0.0303	-0.026
5.45	8.75			18.5%	0.85	0.0324	-0.027	88	0.4900	1.32			30.7%	-0.16	0.0327	-0.028
5.40	7.15	5		19.8%	0.81	0.0372	-0.031	89	0.3400	0.8700	8	3	23.8%	-0.19	0.0377	-0.032
5.30	6.10	4	2,078	23.3%	0.77	0.0420	-0.034	90	0.9100	1.07	80	1,871	25.9%	-0.23	0.0426	-0.035
3.85	6.40			25.2%	0.73	0.0467	-0.037	91	1.16	1.50			26.6%	-0.28	0.0473	-0.038
3.15	5.75	1	6	25.2%	0.68	0.0509	-0.040	92	1.43	1.83		2	26.3%	-0.33	0.0517	-0.041
3.35	4.40	36	2,611	22.7%	0.65	0.0528	-0.041	92.5	1.44	1.88	2	2,678	24.8%	-0.35	0.0537	-0.042
2.88	4.00	6	6	21.5%	0.62	0.0545	-0.042	93	1.75	2.03			25.1%	-0.38	0.0554	-0.043
2.85	3.35	46	1,825	23.7%	0.57	0.0570	-0.043	94	2.12	2.44	13	1	24.7%	-0.44	0.0581	-0.044
2.35	2.84	404	3,531	23.8%	0.51	0.0582	-0.044	95	2.58	3.50	3	1,199	27.1%	-0.49	0.0595	-0.045
1.50	3.60		470	27.5%	0.45	0.0581	-0.043	96	1.96	4.60			24.3%	-0.55	0.0596	-0.044
0.3700	2.15		35	19.1%	0.40	0.0567	-0.042	97	2.58	4.50			20.9%	-0.61	0.0584	-0.043
1.47	1.74	40	2,443	24.1%	0.37	0.0556	-0.041	97.5	3.95	5.55		306	29.4%	-0.64	0.0574	-0.042
0.9400	2.00	6	32	24.3%	0.34	0.0542	-0.040	98	3.25	5.85			24.2%	-0.67	0.0562	-0.041
0	1.90			21.9%	0.29	0.0508	-0.037	99	3.95	7.30			28.0%	-0.72	0.0531	-0.038
0.7900	1.00	143	4,889	23.9%	0.24	0.0467	-0.034	100	5.55	7.25		91	28.4%	-0.77	0.0492	-0.035
0.2900	0.9300	6		22.7%	0.20	0.0420	-0.030	101	5.55	8.90			29.0%	-0.82	0.0448	-0.031
0.2100	0.8000	9	5	23.4%	0.17	0.0370	-0.026	102	6.45	9.75			29.8%	-0.86	0.0400	-0.028
0	2.52			35.5%	0.14	0.0322	-0.023	103	7.30	10.65			30.4%	-0.89	0.0353	-0.024
0	1.25			29.4%	0.11	0.0278	-0.021	104	9.00	10.75			31.1%	-0.91	0.0312	-0.022
0.1600	0.3000	33	1,949	23.9%	0.10	0.0241	-0.019	105	9.95	11.65		83	32.0%	-0.93	0.0274	-0.020
0	0.7500		332	35.6%	0.06	0.0138	-0.016	110	13.60	17.50			35.7%	-0.97	0.0169	-0.018
0	1.62		188	52.7%	0.05	0.0093	-0.016	115	18.60	22.50			43.5%	-0.98	0.0116	-0.016
0	2.13		13	65.3%	0.04	0.0068	-0.015	120	23.60	27.50			50.7%	-0.98	0.0081	-0.015
0	0.1400		29	43.2%	0.03	0.0053	-0.015	125	28.60	32.50			57.5%	-0.99	0.0057	-0.014
0	1.58			74.5%	0.03	0.0042	-0.014	130	33.60	37.50			63.9%	-0.99	0.0042	-0.014

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

MDT opsiyon zinciri Medtronic Plc

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim