MS opsiyon zinciri Morgan Stanley
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: ±6.5% (169.15–192.65) · ATM IV 28.0% · P/C açık pozisyon 1.08
| 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 | |
| 83.35 | 87.05 | 1 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.1000 | 97 | 85.3% | -0.00 | 0.0000 | -0.001 | |||
| 78.30 | 82.25 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.3000 | 49 | 78.9% | -0.00 | 0.0001 | -0.002 | ||||
| 73.35 | 77.05 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.1400 | 117 | 75.7% | -0.00 | 0.0001 | -0.002 | ||||
| 68.30 | 72.10 | 19 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.14 | 41 | 107.3% | -0.00 | 0.0002 | -0.004 | |||
| 63.30 | 67.40 | 11 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.14 | 55 | 99.1% | -0.00 | 0.0004 | -0.005 | |||
| 58.30 | 62.40 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.1000 | 61 | 56.1% | -0.01 | 0.0005 | -0.007 | ||||
| 53.40 | 57.00 | 3 | 1.00 | 0.0002 | 0.000 | 125 | 0 | 0.3500 | 74 | 60.1% | -0.01 | 0.0008 | -0.009 | |||
| 48.85 | 52.20 | 3 | 1.00 | 0.0004 | 0.000 | 130 | 0 | 0.6600 | 10 | 60.2% | -0.01 | 0.0011 | -0.011 | |||
| 43.40 | 47.00 | 40 | 1.00 | 0.0007 | -0.000 | 135 | 0 | 0.4900 | 216 | 51.5% | -0.01 | 0.0015 | -0.014 | |||
| 38.45 | 42.05 | 17 | 0.99 | 0.0012 | -0.004 | 140 | 0 | 0.3400 | 264 | 43.2% | -0.02 | 0.0021 | -0.017 | |||
| 33.45 | 36.75 | 47 | 0.99 | 0.0020 | -0.008 | 145 | 0.0100 | 0.2900 | 87 | 37.2% | -0.03 | 0.0030 | -0.020 | |||
| 28.50 | 32.15 | 12 | 0.98 | 0.0033 | -0.014 | 150 | 0.1500 | 0.3600 | 1 | 331 | 35.3% | -0.04 | 0.0044 | -0.025 | ||
| 24.85 | 26.50 | 4 | 18 | 30.4% | 0.96 | 0.0060 | -0.026 | 155 | 0.3600 | 0.5800 | 4 | 840 | 33.9% | -0.06 | 0.0067 | -0.033 |
| 20.05 | 22.20 | 171 | 33.8% | 0.93 | 0.0105 | -0.045 | 160 | 0.8000 | 0.9400 | 15 | 4,831 | 33.0% | -0.10 | 0.0103 | -0.047 | |
| 17.35 | 19.90 | 30.6% | 0.90 | 0.0133 | -0.057 | 162.5 | 1.04 | 1.24 | 6 | 10 | 32.3% | -0.13 | 0.0125 | -0.055 | ||
| 15.50 | 17.80 | 116 | 32.3% | 0.86 | 0.0161 | -0.068 | 165 | 1.41 | 1.61 | 54 | 3,359 | 31.9% | -0.16 | 0.0150 | -0.064 | |
| 13.40 | 15.30 | 30 | 30.2% | 0.82 | 0.0188 | -0.077 | 167.5 | 1.74 | 2.06 | 298 | 4 | 31.0% | -0.20 | 0.0175 | -0.073 | |
| 11.70 | 13.70 | 16 | 55 | 31.9% | 0.77 | 0.0213 | -0.085 | 170 | 2.36 | 2.64 | 118 | 3,950 | 30.8% | -0.25 | 0.0200 | -0.081 |
| 9.60 | 11.95 | 30.8% | 0.71 | 0.0235 | -0.091 | 172.5 | 2.86 | 3.20 | 2 | 1 | 29.5% | -0.30 | 0.0225 | -0.088 | ||
| 8.25 | 9.80 | 152 | 30.0% | 0.65 | 0.0254 | -0.095 | 175 | 3.80 | 3.95 | 238 | 1,408 | 29.2% | -0.36 | 0.0247 | -0.093 | |
| 6.75 | 7.75 | 5 | 1 | 28.4% | 0.59 | 0.0267 | -0.096 | 177.5 | 4.35 | 5.40 | 37 | 6 | 29.0% | -0.42 | 0.0264 | -0.096 |
| 5.70 | 5.95 | 271 | 1,581 | 27.8% | 0.52 | 0.0274 | -0.096 | 180 | 5.80 | 6.05 | 74 | 2,372 | 28.1% | -0.49 | 0.0275 | -0.096 |
| 4.50 | 4.70 | 34 | 344 | 27.3% | 0.45 | 0.0274 | -0.093 | 182.5 | 7.10 | 7.80 | 127 | 2 | 28.8% | -0.56 | 0.0278 | -0.094 |
| 3.25 | 3.70 | 103 | 963 | 26.5% | 0.38 | 0.0267 | -0.088 | 185 | 8.55 | 9.35 | 10 | 2,726 | 28.6% | -0.63 | 0.0272 | -0.089 |
| 2.46 | 2.91 | 55 | 33 | 26.2% | 0.32 | 0.0252 | -0.081 | 187.5 | 10.20 | 11.05 | 1 | 28.5% | -0.69 | 0.0258 | -0.082 | |
| 1.93 | 2.13 | 806 | 1,097 | 26.4% | 0.26 | 0.0230 | -0.073 | 190 | 12.10 | 13.10 | 15 | 1,825 | 29.2% | -0.75 | 0.0236 | -0.074 |
| 1.36 | 1.57 | 9 | 517 | 26.1% | 0.21 | 0.0204 | -0.064 | 192.5 | 12.90 | 15.35 | 2 | 26.3% | -0.81 | 0.0209 | -0.064 | |
| 0.9600 | 1.19 | 296 | 4,276 | 26.1% | 0.16 | 0.0176 | -0.054 | 195 | 15.95 | 17.50 | 10 | 957 | 30.0% | -0.85 | 0.0178 | -0.053 |
| 0.6600 | 1.15 | 6 | 46 | 27.3% | 0.13 | 0.0148 | -0.045 | 197.5 | 17.35 | 19.40 | 25.1% | -0.89 | 0.0148 | -0.043 | ||
| 0.5000 | 0.6000 | 175 | 5,787 | 26.1% | 0.10 | 0.0121 | -0.037 | 200 | 20.65 | 21.70 | 4 | 1,252 | 30.8% | -0.92 | 0.0119 | -0.034 |
| 0.2500 | 0.4700 | 12 | 144 | 25.8% | 0.07 | 0.0098 | -0.030 | 202.5 | 22.00 | 24.15 | 25.0% | -0.94 | 0.0093 | -0.026 | ||
| 0.1200 | 0.5000 | 19 | 11 | 27.0% | 0.06 | 0.0078 | -0.025 | 205 | 24.50 | 26.50 | 25.1% | -0.96 | 0.0072 | -0.019 | ||
| 0 | 0.4000 | 26.7% | 0.04 | 0.0062 | -0.020 | 207.5 | 26.65 | 29.50 | 29.1% | -0.97 | 0.0055 | -0.014 | ||||
| 0.1400 | 0.2200 | 185 | 2,115 | 28.0% | 0.03 | 0.0050 | -0.017 | 210 | 29.70 | 32.35 | 782 | 38.5% | -0.98 | 0.0042 | -0.010 | |
| 0.0400 | 0.2900 | 2 | 31.0% | 0.02 | 0.0033 | -0.012 | 215 | 34.35 | 36.95 | 36.7% | -0.99 | 0.0025 | -0.004 | |||
| 0 | 0.0900 | 55 | 2,703 | 29.8% | 0.01 | 0.0022 | -0.009 | 220 | 39.00 | 42.60 | 1 | 661 | 43.4% | -0.99 | 0.0016 | -0.001 |
| 0 | 0.2500 | 36.0% | 0.01 | 0.0016 | -0.007 | 225 | 43.95 | 47.10 | 40.7% | -0.99 | 0.0011 | 0.000 | ||||
| 0.0200 | 0.0700 | 28 | 1,324 | 34.2% | 0.01 | 0.0012 | -0.006 | 230 | 48.95 | 52.70 | 274 | 51.4% | -1.00 | 0.0007 | 0.000 | |
| 0 | 0.2400 | 1,325 | 44.4% | 0.00 | 0.0007 | -0.004 | 240 | 59.25 | 62.55 | 18 | 59.9% | -1.00 | 0.0004 | 0.000 | ||
| 0 | 0.2300 | 782 | 49.4% | 0.00 | 0.0004 | -0.003 | 250 | 69.25 | 72.50 | 1 | 66.2% | -1.00 | 0.0002 | 0.000 | ||
| 0 | 2.13 | 357 | 77.7% | 0.00 | 0.0002 | -0.002 | 260 | 78.85 | 82.50 | 67.9% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 433 | 43.6% | 0.00 | 0.0002 | -0.001 | 270 | 88.70 | 91.90 | 52.3% | -1.00 | 0.0000 | 0.000 | |||
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