MPC opsiyon zinciri Marathon Petroleum Corporation

Vade Cboe delayed options data · itibarıyla 15:40 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: ±16.9% (389.88–548.18) · ATM IV 52.6% · P/C açık pozisyon 1.28

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
228.00	232.00	1	114	63.8%	0.99	0.0001	0.000	240	0	1.40		44	80.2%	-0.01	0.0001	-0.017
218.30	222.00		200	65.8%	0.99	0.0001	0.000	250	0	1.45		48	76.2%	-0.01	0.0001	-0.020
208.20	211.40		267		0.99	0.0002	0.000	260	0	2.30		130	77.4%	-0.01	0.0002	-0.024
198.30	202.30		442	60.3%	0.99	0.0002	-0.003	270	0	1.20		113	66.0%	-0.01	0.0002	-0.029
188.40	192.40		166	58.0%	0.99	0.0003	-0.011	280	0	2.45		125	69.6%	-0.01	0.0003	-0.035
178.80	182.60		270	58.8%	0.98	0.0004	-0.020	290	0.4000	1.85		296	64.5%	-0.02	0.0004	-0.043
169.10	172.90		128	58.1%	0.98	0.0005	-0.030	300	0.3500	1.65		733	59.4%	-0.02	0.0005	-0.052
159.40	163.20	1	186	56.7%	0.97	0.0006	-0.042	310	0.4500	1.60		461	55.9%	-0.03	0.0006	-0.063
150.00	153.70	1	105	56.7%	0.96	0.0008	-0.056	320	0.8000	2.25		227	56.1%	-0.04	0.0008	-0.075
140.60	144.30		211	56.0%	0.95	0.0009	-0.071	330	1.60	2.85		777	56.5%	-0.05	0.0009	-0.090
131.50	134.40		74	54.3%	0.94	0.0011	-0.089	340	1.85	3.40		192	54.6%	-0.06	0.0011	-0.106
121.90	125.30	8	101	52.8%	0.92	0.0014	-0.108	350	2.40	4.40		180	53.9%	-0.08	0.0014	-0.124
113.00	116.40		70	52.6%	0.91	0.0016	-0.129	360	3.50	5.20		105	53.2%	-0.09	0.0016	-0.144
105.00	108.00		347	53.7%	0.89	0.0019	-0.152	370	5.30	6.70	68	375	53.9%	-0.11	0.0019	-0.166
96.20	100.00		253	53.2%	0.86	0.0021	-0.175	380	6.90	8.40	67	570	53.7%	-0.14	0.0022	-0.188
88.60	91.60	1	221	53.0%	0.84	0.0024	-0.198	390	9.00	9.80	6	266	53.1%	-0.16	0.0024	-0.210
81.10	84.50	60	791	53.6%	0.81	0.0027	-0.221	400	11.20	12.20	48	919	53.0%	-0.19	0.0027	-0.232
73.90	77.40		172	53.7%	0.77	0.0030	-0.244	410	14.00	14.90	12	345	53.0%	-0.23	0.0030	-0.254
66.50	70.50		256	53.1%	0.74	0.0032	-0.264	420	16.90	17.90	2	514	52.8%	-0.26	0.0033	-0.273
60.60	63.30		306	52.9%	0.70	0.0034	-0.282	430	20.40	21.50	1	112	52.8%	-0.30	0.0035	-0.291
54.50	57.70		145	53.1%	0.67	0.0036	-0.298	440	24.20	25.80	1	404	53.0%	-0.34	0.0037	-0.306
49.20	51.70	1	327	53.1%	0.63	0.0038	-0.311	450	28.50	29.70		209	52.6%	-0.38	0.0038	-0.318
44.20	46.50	1	113	53.2%	0.59	0.0039	-0.321	460	33.00	34.70	79	157	52.6%	-0.42	0.0040	-0.326
39.20	41.20	1	200	52.7%	0.55	0.0040	-0.327	470	38.20	39.70	125	202	52.5%	-0.46	0.0040	-0.331
35.20	36.90	1	131	53.0%	0.51	0.0040	-0.330	480	44.00	45.40	1	79	52.8%	-0.50	0.0041	-0.333
31.00	33.10		134	53.1%	0.47	0.0040	-0.330	490	49.20	52.20		77	52.8%	-0.53	0.0040	-0.332
27.40	29.00	2	264	52.8%	0.43	0.0039	-0.326	500	55.90	57.70		78	52.5%	-0.57	0.0040	-0.328
24.10	25.60		92	52.8%	0.40	0.0039	-0.320	510	61.50	64.90	1		52.1%	-0.61	0.0039	-0.320
21.10	22.50		37	52.7%	0.36	0.0038	-0.312	520	69.10	71.40		5	52.2%	-0.64	0.0038	-0.311
17.00	20.00		30	51.8%	0.33	0.0036	-0.302	530	75.60	78.90	6	16	51.7%	-0.68	0.0037	-0.299
16.00	17.50		60	52.7%	0.30	0.0035	-0.290	540	83.30	86.70		3	51.8%	-0.71	0.0035	-0.285
14.00	15.10		5	52.6%	0.27	0.0033	-0.276	550	91.20	94.70			51.9%	-0.74	0.0034	-0.271
12.10	13.20	1	95	52.6%	0.24	0.0031	-0.262	560	99.20	102.80		1	51.8%	-0.76	0.0032	-0.255
10.50	11.90			53.0%	0.22	0.0029	-0.247	570	107.70	111.30			52.0%	-0.79	0.0030	-0.238
9.00	10.00		562	52.6%	0.20	0.0028	-0.232	580	116.20	120.30		1	52.4%	-0.81	0.0028	-0.222
7.90	9.00		1	53.1%	0.18	0.0026	-0.217	590	125.10	129.00			52.6%	-0.83	0.0026	-0.205
6.00	8.50		51	53.0%	0.16	0.0024	-0.202	600	134.00	137.90		2	52.6%	-0.85	0.0024	-0.189
5.20	7.50		2	53.3%	0.14	0.0022	-0.187	610	143.20	147.00			52.9%	-0.87	0.0022	-0.173
4.40	6.70		16	53.5%	0.12	0.0020	-0.173	620	152.20	155.60	1		51.9%	-0.89	0.0021	-0.158
3.80	5.80			53.6%	0.11	0.0018	-0.159	630	161.60	165.40			52.8%	-0.90	0.0019	-0.144
3.20	5.40		15	54.1%	0.10	0.0017	-0.145	640	171.10	175.10			53.6%	-0.91	0.0018	-0.131
2.70	4.80			54.3%	0.09	0.0015	-0.133	650	180.60	184.50			53.6%	-0.93	0.0017	-0.119
2.05	4.50			54.5%	0.08	0.0014	-0.121	660	190.20	194.20			54.0%	-0.94	0.0016	-0.110
1.85	4.60			56.1%	0.07	0.0013	-0.110	670	199.80	203.70			53.8%	-0.95	0.0015	-0.100
1.15	4.10		2	55.5%	0.06	0.0012	-0.100	680	209.60	213.50			54.5%	-0.96	0.0014	-0.092
1.30	4.10			57.5%	0.05	0.0010	-0.090	690	219.40	223.30			54.9%	-0.97	0.0013	-0.088
0.9000	3.30			56.3%	0.05	0.0009	-0.081	700	229.20	233.00			54.6%	-0.97	0.0013	-0.083

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 — Dec 18, 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

MPC opsiyon zinciri Marathon Petroleum Corporation

Volatilite gülümsemesi — Dec 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim