META opsiyon zinciri Meta Platforms, Inc.

Vade Cboe delayed options data · itibarıyla 00:41 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: ±10.4% (632.20–779.00) · ATM IV 44.0% · P/C açık pozisyon 0.53

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
344.50	350.80		15	107.4%	1.00	0.0000	0.000	360	0	0.8200		284	96.3%	-0.00	0.0000	-0.006
334.55	340.85		3	103.6%	1.00	0.0000	0.000	370	0	0.0600	5	301	71.4%	-0.00	0.0000	-0.007
324.60	330.90		16	99.8%	1.00	0.0000	0.000	380	0	0.1300	5	141	73.4%	-0.00	0.0000	-0.008
314.65	321.00		38	96.5%	1.00	0.0000	0.000	390	0	0.1200		267	70.0%	-0.00	0.0000	-0.010
304.70	311.05		49	92.9%	1.00	0.0000	0.000	400	0.0500	0.1300	5	817	69.8%	-0.00	0.0000	-0.011
299.70	306.05		40	90.8%	1.00	0.0000	0.000	405	0	0.4400		197	75.1%	-0.00	0.0000	-0.012
294.45	300.75		10	87.3%	1.00	0.0000	0.000	410	0.0500	0.1500	8	172	67.7%	-0.00	0.0000	-0.013
289.45	296.10	5	16	85.3%	1.00	0.0000	0.000	415	0.0500	0.1600	2	189	66.6%	-0.00	0.0000	-0.015
284.50	291.15	2	6	84.0%	1.00	0.0001	0.000	420	0.0300	0.2000	2	998	65.8%	-0.00	0.0001	-0.016
279.55	286.20		41	82.7%	1.00	0.0001	0.000	425	0	0.2500	16	632	65.0%	-0.00	0.0001	-0.017
274.55	281.20		9	80.7%	1.00	0.0001	0.000	430	0.0500	0.1600	8	201	62.5%	-0.00	0.0001	-0.019
269.60	276.25		7	79.4%	1.00	0.0001	0.000	435	0	0.2700	4	743	62.8%	-0.00	0.0001	-0.021
264.65	271.30		34	78.1%	1.00	0.0001	0.000	440	0	0.3100	3	591	62.3%	-0.00	0.0001	-0.022
259.70	266.35		25	76.8%	1.00	0.0001	0.000	445	0.1500	0.3400	100	358	64.2%	-0.00	0.0001	-0.025
255.60	261.00		753	78.0%	0.99	0.0001	0.000	450	0.1600	0.3100	19	1,732	62.5%	-0.01	0.0001	-0.027
249.80	256.40		31	73.9%	0.99	0.0001	0.000	455	0.0300	0.3900	15	400	60.3%	-0.01	0.0001	-0.029
244.85	251.45		108	72.6%	0.99	0.0001	-0.002	460	0.1000	0.4200	2	581	60.4%	-0.01	0.0001	-0.032
239.90	246.50		49	71.3%	0.99	0.0001	-0.006	465	0.2300	0.3700	104	384	60.1%	-0.01	0.0001	-0.035
234.95	241.55		54	70.0%	0.99	0.0002	-0.009	470	0.1000	0.4900	13	1,459	58.6%	-0.01	0.0002	-0.038
230.00	236.65		38	69.0%	0.99	0.0002	-0.013	475	0.1300	0.5300	4	655	58.0%	-0.01	0.0002	-0.041
225.05	231.70		65	67.7%	0.99	0.0002	-0.017	480	0.2000	0.5700	116	2,437	57.8%	-0.01	0.0002	-0.045
220.15	226.75		36	66.6%	0.99	0.0002	-0.022	485	0.2600	0.6300	12	477	57.5%	-0.01	0.0002	-0.049
215.20	221.80		26	65.3%	0.99	0.0002	-0.027	490	0.3000	0.6400	30	790	56.6%	-0.01	0.0002	-0.053
210.30	216.90		53	64.4%	0.99	0.0003	-0.032	495	0.4300	0.6100	59	823	55.9%	-0.01	0.0003	-0.057
205.45	212.00	2	334	63.7%	0.99	0.0003	-0.037	500	0.5000	0.6100	163	3,210	55.0%	-0.01	0.0003	-0.062
200.45	207.05		69	62.2%	0.98	0.0003	-0.043	505	0.4800	0.7700	11	688	54.6%	-0.02	0.0003	-0.067
196.45	202.35		677	64.9%	0.98	0.0004	-0.049	510	0.5500	0.8500	156	1,230	54.1%	-0.02	0.0004	-0.073
190.70	197.25		32	60.4%	0.98	0.0004	-0.055	515	0.6200	0.9400	22	1,262	53.5%	-0.02	0.0004	-0.079
185.80	192.25	1	243	59.0%	0.98	0.0004	-0.062	520	0.7500	1.03	396	1,050	53.2%	-0.02	0.0005	-0.085
180.95	187.50		47	58.6%	0.98	0.0005	-0.070	525	0.8600	1.11	59	995	52.6%	-0.02	0.0005	-0.092
176.10	182.80		963	58.2%	0.97	0.0006	-0.078	530	1.05	1.30	74	2,187	52.8%	-0.03	0.0006	-0.099
171.25	177.80		205	57.0%	0.97	0.0006	-0.086	535	1.00	1.43	252	1,159	51.6%	-0.03	0.0006	-0.107
166.40	172.90		801	55.9%	0.97	0.0007	-0.095	540	1.16	1.42	111	2,347	50.7%	-0.03	0.0007	-0.115
161.60	168.15	1	242	55.4%	0.96	0.0007	-0.105	545	1.27	1.73	92	845	50.6%	-0.04	0.0007	-0.124
157.80	162.50	3	1,314	55.0%	0.96	0.0008	-0.115	550	1.46	1.78	486	5,532	49.9%	-0.04	0.0008	-0.134
152.10	158.30		943	53.5%	0.96	0.0009	-0.126	555	1.69	2.10	31	2,054	49.9%	-0.04	0.0009	-0.144
147.35	153.75		1,430	53.3%	0.95	0.0010	-0.137	560	1.91	2.28	143	2,968	49.4%	-0.05	0.0010	-0.155
142.65	148.95	1	595	52.6%	0.95	0.0010	-0.150	565	2.07	2.57	23	903	48.9%	-0.05	0.0010	-0.167
138.00	144.20	7	908	52.0%	0.94	0.0011	-0.163	570	2.45	2.77	45	1,432	48.6%	-0.06	0.0011	-0.180
133.35	139.45		762	51.3%	0.94	0.0012	-0.176	575	2.62	3.15	60	992	48.1%	-0.06	0.0012	-0.193
128.80	134.75	8	740	50.8%	0.93	0.0013	-0.191	580	2.98	3.45	86	1,778	47.7%	-0.07	0.0014	-0.207
124.25	130.10	1	6,558	50.3%	0.92	0.0015	-0.207	585	3.30	3.90	84	7,328	47.4%	-0.08	0.0015	-0.222
119.75	125.45		2,619	49.8%	0.91	0.0016	-0.223	590	3.75	4.25	114	3,140	47.1%	-0.09	0.0016	-0.238
115.30	120.90		785	49.3%	0.91	0.0017	-0.240	595	4.25	4.70	212	2,663	46.8%	-0.09	0.0017	-0.254
110.95	116.15	84	4,768	48.7%	0.90	0.0018	-0.257	600	4.80	5.15	691	4,684	46.5%	-0.10	0.0018	-0.272
106.70	111.70		1,214	48.4%	0.89	0.0020	-0.275	605	5.35	5.80	37	870	46.3%	-0.11	0.0020	-0.289
102.40	107.30	13	1,578	48.0%	0.88	0.0021	-0.294	610	6.00	6.40	145	1,211	46.0%	-0.12	0.0021	-0.307
98.20	102.90		1,023	47.7%	0.86	0.0023	-0.313	615	6.65	7.15	799	787	45.8%	-0.14	0.0023	-0.326
94.10	98.60	3	683	47.4%	0.85	0.0024	-0.332	620	7.45	7.90	249	1,372	45.6%	-0.15	0.0024	-0.345
90.10	94.35	2	922	47.1%	0.84	0.0026	-0.352	625	8.30	8.75	398	2,745	45.4%	-0.16	0.0026	-0.364
86.55	89.95	34	1,315	47.0%	0.82	0.0027	-0.371	630	9.35	9.70	169	2,131	45.4%	-0.18	0.0027	-0.383
82.25	86.10	11	2,358	46.6%	0.81	0.0029	-0.391	635	10.25	10.70	207	671	45.1%	-0.19	0.0029	-0.402
78.45	81.70	13	1,815	46.1%	0.79	0.0030	-0.410	640	11.30	11.85	372	2,357	45.0%	-0.21	0.0030	-0.421
74.80	78.10	2	495	46.2%	0.78	0.0032	-0.428	645	12.55	13.05	87	1,152	45.0%	-0.22	0.0032	-0.439
71.00	73.20	160	4,918	45.0%	0.76	0.0033	-0.447	650	13.90	14.25	747	4,820	44.8%	-0.24	0.0033	-0.457
67.70	70.15	6	441	45.5%	0.74	0.0034	-0.464	655	15.20	15.70	83	1,573	44.6%	-0.26	0.0035	-0.474
63.95	66.50	48	2,938	45.1%	0.72	0.0036	-0.480	660	16.65	17.20	573	1,891	44.5%	-0.28	0.0036	-0.490
60.25	63.30	8	479	44.9%	0.71	0.0037	-0.496	665	18.25	18.75	103	953	44.5%	-0.30	0.0037	-0.505
57.55	59.10	1,223	1,381	44.6%	0.69	0.0038	-0.510	670	19.80	20.40	282	2,267	44.3%	-0.32	0.0038	-0.519
54.30	55.80	85	920	44.4%	0.67	0.0039	-0.523	675	21.65	22.35	68	1,455	44.2%	-0.34	0.0039	-0.532
51.35	52.85	297	1,038	44.5%	0.65	0.0040	-0.535	680	23.50	24.20	676	1,913	44.1%	-0.36	0.0040	-0.543
48.50	49.65	24	904	44.4%	0.62	0.0041	-0.545	685	25.55	26.40	62	811	44.2%	-0.38	0.0041	-0.553
45.60	46.75	601	1,463	44.2%	0.60	0.0042	-0.553	690	27.65	28.45	82	818	44.0%	-0.40	0.0042	-0.561
42.90	44.05	112	750	44.2%	0.58	0.0042	-0.560	695	29.95	30.70	371	763	44.0%	-0.42	0.0043	-0.568
41.45	42.65	111		44.1%	0.57	0.0042	-0.563	697.5	31.05	31.90	51		44.0%	-0.43	0.0043	-0.571
40.25	41.15	635	21.1K	44.0%	0.56	0.0043	-0.566	700	32.25	33.05	576	3,016	43.9%	-0.44	0.0043	-0.573
39.05	39.95	59		44.0%	0.55	0.0043	-0.568	702.5	33.45	34.30	32		43.9%	-0.45	0.0043	-0.575
37.85	38.65	1,745	1,085	44.0%	0.54	0.0043	-0.569	705	34.75	35.55	190	962	43.9%	-0.46	0.0043	-0.577
36.50	37.50	144		44.0%	0.53	0.0043	-0.571	707.5	36.00	36.85	18		43.9%	-0.47	0.0044	-0.578
35.40	36.30	255	1,424	44.0%	0.52	0.0043	-0.571	710	37.25	38.05	97	1,534	43.7%	-0.48	0.0044	-0.578
34.20	35.15	9		44.0%	0.51	0.0043	-0.572	712.5	38.65	39.50	7		43.9%	-0.50	0.0044	-0.578
32.95	33.95	87	1,246	43.9%	0.50	0.0043	-0.571	715	40.00	40.85	41	619	43.8%	-0.51	0.0044	-0.578
31.95	32.90	31		43.9%	0.49	0.0043	-0.571	717.5	41.35	42.25	4		43.8%	-0.52	0.0044	-0.577
30.75	31.75	171	3,002	43.8%	0.48	0.0043	-0.570	720	42.75	43.70	65	1,912	43.8%	-0.53	0.0044	-0.576
29.80	30.65	1		43.8%	0.47	0.0043	-0.568	722.5	44.20	45.20			43.8%	-0.54	0.0044	-0.575
28.65	29.65	389	3,285	43.7%	0.46	0.0043	-0.567	725	45.60	46.65	74	2,074	43.7%	-0.55	0.0044	-0.573
27.60	28.60	224		43.7%	0.44	0.0043	-0.564	727.5	47.20	48.15	18		43.7%	-0.56	0.0044	-0.571
26.80	27.65	253	1,992	43.8%	0.43	0.0043	-0.562	730	48.65	49.60	46	3,213	43.6%	-0.57	0.0044	-0.568
25.75	26.65	18		43.7%	0.42	0.0043	-0.559	732.5	50.05	51.20			43.5%	-0.58	0.0043	-0.565
24.80	25.65	66	1,046	43.6%	0.41	0.0042	-0.555	735	51.65	52.80	63	1,632	43.6%	-0.59	0.0043	-0.561
23.85	24.75	1		43.6%	0.40	0.0042	-0.551	737.5	53.35	54.40	6		43.6%	-0.60	0.0043	-0.557
23.05	23.80	152	2,879	43.6%	0.39	0.0042	-0.547	740	54.85	56.15	32	3,007	43.6%	-0.61	0.0043	-0.553
22.10	22.95	11		43.5%	0.38	0.0042	-0.543	742.5	56.55	57.75			43.6%	-0.62	0.0042	-0.549
21.35	22.15	71	1,614	43.5%	0.37	0.0041	-0.538	745	58.20	59.45	20	921	43.6%	-0.63	0.0042	-0.544
19.70	20.30	578	12.2K	43.4%	0.35	0.0041	-0.527	750	61.60	62.90	55	2,628	43.5%	-0.65	0.0042	-0.533
18.25	18.95	74	4,450	43.4%	0.33	0.0040	-0.516	755	64.60	66.50	8	218	43.2%	-0.67	0.0041	-0.521
16.75	17.50	203	5,876	43.3%	0.32	0.0039	-0.503	760	68.75	70.20	455	1,224	43.6%	-0.69	0.0040	-0.508
15.50	16.15	65	4,378	43.3%	0.30	0.0038	-0.489	765	71.10	74.50	4	627	43.1%	-0.71	0.0039	-0.494
14.15	14.90	281	5,591	43.2%	0.28	0.0037	-0.475	770	75.60	78.10	9	1,271	43.4%	-0.73	0.0038	-0.480
13.05	13.70	122	4,929	43.2%	0.26	0.0036	-0.459	775	78.40	81.95	1	88	42.6%	-0.75	0.0037	-0.464
12.00	12.60	487	7,535	43.1%	0.25	0.0035	-0.443	780	82.20	85.75	32	355	42.3%	-0.76	0.0036	-0.448
10.95	11.60	48	502	43.1%	0.23	0.0034	-0.427	785	86.10	89.85	15	57	42.2%	-0.78	0.0035	-0.432
10.05	10.60	285	1,366	43.1%	0.22	0.0032	-0.410	790	90.05	94.05	1	130	42.1%	-0.79	0.0034	-0.415
9.10	9.80	97	1,220	43.0%	0.20	0.0031	-0.393	795	94.15	98.35		26	42.7%	-0.81	0.0032	-0.398
8.35	8.90	2,668	23.4K	43.0%	0.19	0.0030	-0.376	800	99.00	102.75	4	313	42.9%	-0.82	0.0031	-0.380
7.55	8.25	129	4,417	43.0%	0.18	0.0028	-0.359	805	102.45	107.05		43	42.2%	-0.84	0.0030	-0.363
6.80	7.50	120	5,692	43.0%	0.16	0.0027	-0.342	810	106.75	111.50		26	42.0%	-0.85	0.0029	-0.346
6.25	6.75	39	4,485	42.8%	0.15	0.0026	-0.326	815	111.05	117.05		16	43.1%	-0.86	0.0027	-0.329
5.60	6.30	249	5,467	43.0%	0.14	0.0025	-0.309	820	115.45	120.45	10	26	41.7%	-0.87	0.0026	-0.313
5.15	5.70	74	5,387	42.9%	0.13	0.0023	-0.293	825	119.90	125.00		7	41.6%	-0.88	0.0025	-0.297
4.70	5.25	83	6,938	43.0%	0.12	0.0022	-0.278	830	124.25	130.05		74	41.6%	-0.89	0.0024	-0.282
4.20	4.80	94	497	43.0%	0.11	0.0021	-0.263	835	128.75	134.65		28	41.7%	-0.90	0.0023	-0.267
3.95	4.45	167	1,354	43.3%	0.10	0.0020	-0.248	840	133.35	139.20		31	41.3%	-0.91	0.0021	-0.253
3.60	4.00	23	478	43.3%	0.10	0.0019	-0.234	845	138.00	143.85		7	41.1%	-0.92	0.0020	-0.238
3.30	3.50	724	4,445	43.2%	0.09	0.0018	-0.221	850	142.75	148.75		45	41.4%	-0.93	0.0019	-0.225
2.97	3.35	65	318	43.4%	0.08	0.0017	-0.208	855	147.50	153.45		1	41.0%	-0.94	0.0018	-0.214
2.73	3.10	141	1,205	43.6%	0.08	0.0016	-0.196	860	152.30	158.25		2	40.9%	-0.94	0.0017	-0.202
2.47	2.79	11	305	43.6%	0.07	0.0015	-0.185	865	157.10	163.10		35	40.8%	-0.95	0.0016	-0.189
2.26	2.56	295	1,811	43.8%	0.06	0.0014	-0.174	870	161.90	168.00		21	40.5%	-0.96	0.0015	-0.176
2.05	2.34	44	1,141	43.8%	0.06	0.0013	-0.164	875	166.75	172.90		1	40.1%	-0.96	0.0014	-0.168
1.81	2.10	79	681	43.7%	0.06	0.0012	-0.155	880	171.60	177.80		11	38.2%	-0.97	0.0014	-0.161
1.64	2.02	117	271	44.0%	0.05	0.0011	-0.146	885	176.50	182.70				-0.97	0.0014	-0.150
1.49	1.82	49	195	44.0%	0.05	0.0011	-0.138	890	181.40	187.65		39		-0.97	0.0013	-0.140
1.37	1.72	116	144	44.4%	0.04	0.0010	-0.130	895	186.30	192.60		10		-0.98	0.0012	-0.128
1.30	1.50	1,290	11.3K	44.4%	0.04	0.0009	-0.123	900	191.20	197.50		116		-0.98	0.0011	-0.113
1.11	1.47	113	224	44.6%	0.04	0.0009	-0.116	905	196.15	202.55				-0.99	0.0010	-0.111
1.06	1.34	27	473	44.8%	0.04	0.0008	-0.109	910	201.10	207.50		10		-0.99	0.0009	-0.106
1.00	1.28	19	90	45.2%	0.03	0.0008	-0.103	915	206.00	212.50				-0.99	0.0008	-0.102
0.8400	1.20	7	443	45.2%	0.03	0.0007	-0.098	920	210.95	217.60				-0.99	0.0007	-0.098
0.8400	1.09	225	874	45.5%	0.03	0.0007	-0.093	925	215.95	222.50		6		-0.99	0.0006	-0.090
0.7500	1.02	332	329	45.7%	0.03	0.0006	-0.088	930	220.90	227.55		2		-1.00	0.0005	-0.081
0.6400	0.9900	1	171	45.8%	0.03	0.0006	-0.083	935	225.85	232.25		15		-1.00	0.0004	-0.081
0.6300	0.8900	6	222	46.1%	0.02	0.0006	-0.079	940	230.90	237.25		39		-1.00	0.0003	-0.081
0.5300	0.8800	14	136	46.3%	0.02	0.0005	-0.075	945	235.90	242.25				-1.00	0.0002	-0.081
0.6100	0.7600	218	2,516	46.8%	0.02	0.0005	-0.072	950	240.90	247.25		172		-1.00	0.0001	-0.081
0.4400	0.7800	3	76	46.7%	0.02	0.0005	-0.068	955	245.90	252.25				-1.00	0.0001	-0.081
0.4700	0.7100	33	284	47.2%	0.02	0.0004	-0.065	960	250.90	257.25				-1.00	0.0000	-0.081
0.4600	0.6000	2	166	47.1%	0.02	0.0004	-0.062	965	255.90	262.25	2			-1.00	0.0000	-0.081
0.4100	0.6500	40	191	47.8%	0.02	0.0004	-0.059	970	260.90	267.25				-1.00	0.0000	-0.081
0.2800	0.5400	8	75	46.9%	0.02	0.0004	-0.057	975	265.90	272.25				-1.00	0.0000	-0.081
0.2200	0.6800	1	148	48.1%	0.01	0.0004	-0.054	980	270.90	278.35				-1.00	0.0000	-0.081
0.2200	0.6500	5	96	48.5%	0.01	0.0003	-0.052	985	275.90	282.25				-1.00	0.0000	-0.081
0.1700	0.6200	3	240	48.5%	0.01	0.0003	-0.050	990	280.90	287.25				-1.00	0.0000	-0.081
0.1600	0.5900	1	78	48.9%	0.01	0.0003	-0.048	995	285.90	293.40				-1.00	0.0000	-0.081
0.3200	0.4000	235	1,805	49.2%	0.01	0.0003	-0.046	1,000	290.90	298.65				-1.00	0.0000	-0.081
0.1100	0.5200	16	169	49.6%	0.01	0.0003	-0.043	1,010	300.90	307.25				-1.00	0.0000	-0.081
0.0900	0.4800	20	184	50.2%	0.01	0.0002	-0.040	1,020	310.90	317.25				-1.00	0.0000	-0.081
0.0700	0.4500	1	176	50.8%	0.01	0.0002	-0.037	1,030	320.90	327.25				-1.00	0.0000	-0.081
0.0500	0.3700	37	92	50.7%	0.01	0.0002	-0.034	1,040	330.90	337.25				-1.00	0.0000	-0.081
0.1000	0.3600	4	453	52.4%	0.01	0.0002	-0.032	1,050	340.90	347.25				-1.00	0.0000	-0.081

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

META opsiyon zinciri Meta Platforms, Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim