MPC opsiyon zinciri Marathon Petroleum Corporation
Cboe delayed options data · itibarıyla 21:58 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: ±12.6% (415.04–535.04) · ATM IV 53.9% · P/C açık pozisyon 0.66
| 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 | |
| 233.80 | 237.60 | 1 | 97.7% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.15 | 119.4% | -0.00 | 0.0000 | -0.002 | |||
| 223.70 | 227.60 | 22 | 87.4% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 2.15 | 18 | 113.0% | -0.00 | 0.0000 | -0.003 | ||
| 213.80 | 217.80 | 5 | 88.4% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.15 | 106.8% | -0.00 | 0.0000 | -0.004 | |||
| 203.50 | 207.70 | 1 | 62.8% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 2.15 | 22 | 100.9% | -0.00 | 0.0000 | -0.005 | ||
| 194.00 | 197.80 | 7 | 79.5% | 1.00 | 0.0001 | 0.000 | 280 | 0 | 2.15 | 19 | 95.2% | -0.00 | 0.0001 | -0.008 | ||
| 184.70 | 187.60 | 39 | 80.7% | 1.00 | 0.0001 | 0.000 | 290 | 0 | 1.65 | 6 | 85.8% | -0.00 | 0.0001 | -0.011 | ||
| 174.50 | 177.80 | 7 | 74.9% | 1.00 | 0.0001 | 0.000 | 300 | 0 | 1.30 | 2 | 165 | 66.1% | -0.00 | 0.0001 | -0.016 | |
| 164.80 | 167.80 | 12 | 72.5% | 0.99 | 0.0002 | -0.001 | 310 | 0 | 1.75 | 32 | 76.3% | -0.01 | 0.0002 | -0.023 | ||
| 154.60 | 157.90 | 1 | 14 | 66.1% | 0.99 | 0.0003 | -0.011 | 320 | 0 | 0.4000 | 4 | 200 | 59.3% | -0.01 | 0.0003 | -0.033 |
| 144.90 | 148.00 | 2 | 27 | 64.4% | 0.99 | 0.0004 | -0.024 | 330 | 0.0500 | 0.6500 | 5 | 327 | 55.2% | -0.01 | 0.0004 | -0.045 |
| 135.00 | 138.20 | 14 | 61.4% | 0.98 | 0.0006 | -0.041 | 340 | 0 | 0.9000 | 5 | 152 | 59.9% | -0.02 | 0.0006 | -0.062 | |
| 125.30 | 128.50 | 3 | 18 | 59.9% | 0.97 | 0.0008 | -0.063 | 350 | 0.5000 | 1.00 | 105 | 246 | 55.7% | -0.03 | 0.0008 | -0.083 |
| 116.00 | 119.00 | 16 | 60.2% | 0.96 | 0.0011 | -0.090 | 360 | 0.8000 | 1.45 | 6 | 140 | 55.2% | -0.04 | 0.0011 | -0.109 | |
| 106.50 | 109.70 | 102 | 59.1% | 0.95 | 0.0014 | -0.121 | 370 | 0.7500 | 2.10 | 15 | 285 | 53.0% | -0.06 | 0.0014 | -0.139 | |
| 97.40 | 100.50 | 28 | 58.5% | 0.93 | 0.0018 | -0.158 | 380 | 2.20 | 2.95 | 4 | 219 | 55.4% | -0.08 | 0.0018 | -0.175 | |
| 87.90 | 91.50 | 2 | 83 | 56.4% | 0.90 | 0.0022 | -0.198 | 390 | 3.20 | 4.20 | 12 | 339 | 55.5% | -0.10 | 0.0022 | -0.213 |
| 79.70 | 83.00 | 1 | 401 | 57.1% | 0.88 | 0.0026 | -0.242 | 400 | 4.60 | 5.60 | 26 | 601 | 55.3% | -0.13 | 0.0027 | -0.255 |
| 71.20 | 74.70 | 2 | 114 | 56.3% | 0.84 | 0.0031 | -0.286 | 410 | 6.40 | 7.30 | 35 | 331 | 55.2% | -0.16 | 0.0032 | -0.298 |
| 63.40 | 66.80 | 130 | 56.0% | 0.81 | 0.0036 | -0.331 | 420 | 8.30 | 9.60 | 169 | 386 | 54.8% | -0.20 | 0.0036 | -0.341 | |
| 56.00 | 59.00 | 7 | 3,813 | 55.3% | 0.76 | 0.0041 | -0.372 | 430 | 11.00 | 12.20 | 58 | 1,166 | 54.8% | -0.24 | 0.0041 | -0.380 |
| 49.10 | 52.50 | 2 | 226 | 55.5% | 0.72 | 0.0045 | -0.409 | 440 | 13.70 | 15.00 | 81 | 193 | 53.9% | -0.29 | 0.0045 | -0.415 |
| 43.20 | 46.10 | 2 | 396 | 55.9% | 0.67 | 0.0048 | -0.440 | 450 | 17.80 | 18.90 | 39 | 248 | 54.6% | -0.34 | 0.0048 | -0.444 |
| 36.90 | 39.70 | 2 | 206 | 54.8% | 0.62 | 0.0051 | -0.464 | 460 | 21.30 | 23.00 | 35 | 587 | 53.8% | -0.39 | 0.0051 | -0.465 |
| 31.80 | 34.80 | 15 | 253 | 55.3% | 0.56 | 0.0052 | -0.478 | 470 | 25.80 | 27.70 | 32 | 189 | 53.5% | -0.44 | 0.0052 | -0.478 |
| 27.60 | 28.30 | 18 | 390 | 54.1% | 0.51 | 0.0053 | -0.484 | 480 | 31.00 | 33.10 | 9 | 132 | 53.6% | -0.49 | 0.0053 | -0.482 |
| 22.90 | 25.40 | 15 | 208 | 54.9% | 0.46 | 0.0053 | -0.482 | 490 | 36.60 | 38.70 | 15 | 16 | 53.2% | -0.54 | 0.0053 | -0.477 |
| 19.20 | 21.70 | 9 | 988 | 54.9% | 0.41 | 0.0052 | -0.471 | 500 | 42.50 | 44.90 | 6 | 7 | 52.7% | -0.59 | 0.0052 | -0.466 |
| 16.20 | 18.10 | 3 | 930 | 54.8% | 0.36 | 0.0050 | -0.454 | 510 | 49.00 | 52.30 | 31 | 53.1% | -0.64 | 0.0050 | -0.447 | |
| 13.30 | 14.80 | 20 | 155 | 54.3% | 0.32 | 0.0047 | -0.431 | 520 | 56.70 | 59.00 | 12 | 53.1% | -0.69 | 0.0047 | -0.422 | |
| 10.90 | 12.60 | 12 | 78 | 54.5% | 0.28 | 0.0044 | -0.403 | 530 | 63.70 | 66.80 | 1 | 2 | 52.6% | -0.73 | 0.0044 | -0.394 |
| 8.90 | 10.30 | 5 | 102 | 54.4% | 0.24 | 0.0041 | -0.373 | 540 | 71.70 | 75.00 | 1 | 52.9% | -0.76 | 0.0041 | -0.362 | |
| 7.30 | 8.60 | 20 | 312 | 54.6% | 0.20 | 0.0038 | -0.340 | 550 | 80.10 | 83.80 | 1 | 53.7% | -0.80 | 0.0037 | -0.329 | |
| 6.00 | 6.80 | 37 | 55 | 54.4% | 0.17 | 0.0034 | -0.307 | 560 | 88.70 | 92.10 | 53.4% | -0.83 | 0.0034 | -0.296 | ||
| 4.10 | 5.80 | 6 | 107 | 53.6% | 0.15 | 0.0030 | -0.274 | 570 | 97.50 | 100.90 | 1 | 53.4% | -0.86 | 0.0031 | -0.263 | |
| 2.85 | 5.10 | 18 | 53.7% | 0.12 | 0.0027 | -0.243 | 580 | 106.50 | 109.30 | 1 | 1 | 52.2% | -0.88 | 0.0027 | -0.232 | |
| 2.60 | 3.80 | 3 | 47 | 53.8% | 0.10 | 0.0024 | -0.212 | 590 | 115.80 | 119.10 | 53.6% | -0.90 | 0.0024 | -0.203 | ||
| 1.95 | 3.20 | 1 | 83 | 54.0% | 0.08 | 0.0020 | -0.185 | 600 | 125.10 | 128.40 | 53.4% | -0.92 | 0.0021 | -0.176 | ||
| 1.45 | 2.65 | 1 | 23 | 54.1% | 0.07 | 0.0018 | -0.159 | 610 | 134.60 | 137.90 | 1 | 53.5% | -0.93 | 0.0019 | -0.152 | |
| 0.9000 | 2.10 | 63 | 53.3% | 0.06 | 0.0015 | -0.136 | 620 | 144.20 | 147.50 | 1 | 53.6% | -0.95 | 0.0017 | -0.132 | ||
| 0.7500 | 2.20 | 1 | 55.6% | 0.05 | 0.0013 | -0.115 | 630 | 153.80 | 157.00 | 3 | 52.2% | -0.96 | 0.0015 | -0.115 | ||
| 1.10 | 1.70 | 195 | 304 | 57.5% | 0.04 | 0.0011 | -0.097 | 640 | 163.60 | 166.90 | 2 | 2 | 52.8% | -0.97 | 0.0013 | -0.100 |
| 0.3500 | 1.65 | 1 | 56.5% | 0.03 | 0.0009 | -0.081 | 650 | 173.50 | 176.90 | 2 | 54.3% | -0.98 | 0.0012 | -0.086 | ||
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