MSFT opsiyon zinciri Microsoft Corporation

Vade Cboe delayed options data · itibarıyla 15:03 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: ±18.9% (412.84–604.64) · ATM IV 30.0% · P/C açık pozisyon 1.01

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
216.05	218.80			39.8%	0.98	0.0004	0.000	300	1.14	1.45	1	99	37.4%	-0.02	0.0004	-0.017
206.45	209.40			38.5%	0.97	0.0004	0.000	310	1.43	1.77		10	36.8%	-0.03	0.0004	-0.020
197.15	200.00			37.7%	0.97	0.0005	0.000	320	1.80	2.16	2	15	36.2%	-0.03	0.0005	-0.023
187.90	190.75			37.1%	0.96	0.0006	-0.001	330	2.21	2.61		1	35.6%	-0.04	0.0006	-0.026
178.60	181.55			36.2%	0.95	0.0007	-0.006	340	2.77	3.15		13	35.2%	-0.05	0.0007	-0.030
169.85	172.45			36.0%	0.95	0.0008	-0.011	350	3.55	3.75		9	34.8%	-0.06	0.0008	-0.034
160.70	163.50			35.2%	0.94	0.0009	-0.017	360	4.05	4.60		5	34.1%	-0.07	0.0010	-0.038
152.00	154.70			34.8%	0.92	0.0011	-0.023	370	5.10	5.55		19	33.9%	-0.08	0.0011	-0.043
143.35	145.50			34.0%	0.91	0.0012	-0.029	380	6.10	6.55		64	33.4%	-0.09	0.0013	-0.048
139.00	141.65			34.0%	0.90	0.0013	-0.032	385	6.55	7.20			33.1%	-0.10	0.0013	-0.051
134.75	137.45			33.8%	0.90	0.0014	-0.035	390	7.15	7.80		80	32.9%	-0.11	0.0014	-0.053
130.50	133.20			33.5%	0.89	0.0015	-0.038	395	7.85	8.55		35	32.8%	-0.12	0.0015	-0.056
126.45	129.05		2	33.3%	0.88	0.0016	-0.041	400	8.60	9.20	1	42	32.6%	-0.13	0.0016	-0.059
122.35	125.00			33.1%	0.87	0.0016	-0.045	405	9.25	10.15		43	32.4%	-0.14	0.0017	-0.061
118.25	120.90			32.9%	0.86	0.0017	-0.048	410	10.05	10.85		3	32.1%	-0.14	0.0018	-0.064
114.25	117.00	2	11	32.7%	0.85	0.0018	-0.051	415	10.95	11.80		70	32.0%	-0.16	0.0019	-0.067
110.20	112.90		3	32.4%	0.84	0.0019	-0.054	420	11.85	12.75		30	31.8%	-0.17	0.0020	-0.070
106.45	109.15		6	32.3%	0.83	0.0020	-0.058	425	12.85	13.80		13	31.7%	-0.18	0.0021	-0.072
102.70	105.40			32.2%	0.82	0.0021	-0.061	430	13.95	14.90		11	31.5%	-0.19	0.0022	-0.075
99.00	101.60			32.0%	0.80	0.0022	-0.064	435	15.05	16.10		8	31.4%	-0.20	0.0023	-0.078
95.45	98.05		3	32.0%	0.79	0.0023	-0.067	440	16.10	17.35		25	31.2%	-0.21	0.0024	-0.080
91.80	94.45		8	31.8%	0.78	0.0024	-0.070	445	17.55	18.70	2	19	31.1%	-0.23	0.0025	-0.083
88.35	90.95		1	31.7%	0.77	0.0025	-0.073	450	18.85	20.05		36	31.0%	-0.24	0.0026	-0.085
84.90	87.50	3	5	31.5%	0.75	0.0026	-0.075	455	20.40	21.65	401	65	30.9%	-0.26	0.0027	-0.088
81.55	84.15		15	31.4%	0.74	0.0026	-0.078	460	21.75	23.10		86	30.7%	-0.27	0.0028	-0.090
78.15	81.10		7	31.3%	0.72	0.0027	-0.081	465	23.20	24.90		3	30.6%	-0.28	0.0028	-0.092
75.10	77.80		20	31.2%	0.71	0.0028	-0.083	470	24.90	26.60		68	30.5%	-0.30	0.0029	-0.094
71.70	74.70		5	31.1%	0.70	0.0029	-0.086	475	26.55	28.35		91	30.3%	-0.32	0.0030	-0.096
68.90	71.65	10	17	31.0%	0.68	0.0029	-0.088	480	28.50	30.20		35	30.3%	-0.33	0.0031	-0.098
65.95	68.55		9	30.9%	0.67	0.0030	-0.090	485	30.35	32.20	3	119	30.1%	-0.35	0.0032	-0.099
62.90	65.70		7	30.7%	0.65	0.0031	-0.091	490	32.30	34.25		19	30.0%	-0.36	0.0032	-0.101
60.35	62.65		35	30.6%	0.63	0.0031	-0.093	495	34.40	36.40		1	29.9%	-0.38	0.0033	-0.102
57.55	59.95	5	24	30.5%	0.62	0.0032	-0.095	500	36.60	38.75	10	84	29.9%	-0.40	0.0034	-0.103
55.10	57.15	2	14	30.4%	0.60	0.0032	-0.096	505	38.90	41.05		58	29.8%	-0.41	0.0034	-0.104
52.45	54.65	3	24	30.3%	0.59	0.0032	-0.097	510	41.30	43.40	10	45	29.7%	-0.43	0.0035	-0.105
50.35	52.10	4	29	30.4%	0.57	0.0033	-0.098	515	43.75	45.95		81	29.6%	-0.45	0.0035	-0.106
47.95	49.75		80	30.3%	0.55	0.0033	-0.099	520	46.35	48.75		116	29.6%	-0.47	0.0035	-0.106
45.70	47.40		20	30.2%	0.54	0.0033	-0.099	525	49.00	51.50		2	29.6%	-0.48	0.0036	-0.107
43.55	45.15	1	24	30.2%	0.52	0.0033	-0.100	530	51.75	54.20		10	29.5%	-0.50	0.0036	-0.107
41.45	43.05		51	30.1%	0.51	0.0034	-0.100	535	54.60	57.05		3	29.4%	-0.52	0.0036	-0.107
39.45	41.00		14	30.1%	0.49	0.0034	-0.100	540	57.50	60.10		2	29.4%	-0.54	0.0036	-0.107
37.50	39.05		13	30.1%	0.47	0.0034	-0.100	545	60.55	63.05			29.3%	-0.55	0.0036	-0.106
35.60	37.15	2	87	30.0%	0.46	0.0033	-0.100	550	63.80	66.20		52	29.3%	-0.57	0.0036	-0.106
33.70	35.35		6	29.9%	0.44	0.0033	-0.100	555	66.75	69.40			29.2%	-0.59	0.0037	-0.105
32.15	33.65	2	85	30.0%	0.43	0.0033	-0.099	560	70.45	72.70			29.3%	-0.60	0.0037	-0.104
30.35	32.00	2	16	29.9%	0.41	0.0033	-0.098	565	73.75	76.15		11	29.2%	-0.62	0.0036	-0.104
28.85	30.40		38	29.9%	0.40	0.0032	-0.098	570	77.30	79.70			29.3%	-0.64	0.0036	-0.103
27.45	28.90		105	29.9%	0.38	0.0032	-0.097	575	80.55	83.30			29.2%	-0.65	0.0036	-0.102
26.00	27.45		35	29.9%	0.37	0.0032	-0.096	580	84.15	87.05			29.2%	-0.67	0.0036	-0.101
24.65	26.05		46	29.9%	0.36	0.0032	-0.094	585	88.20	90.55			29.2%	-0.68	0.0036	-0.099
20.90	22.30	2	63	29.9%	0.32	0.0030	-0.090	600	99.55	102.15	1		29.1%	-0.73	0.0035	-0.095
16.75	18.05		109	29.9%	0.27	0.0028	-0.084	620	115.95	118.50		15	29.2%	-0.79	0.0034	-0.090
13.30	14.60		121	29.9%	0.23	0.0025	-0.077	640	133.00	135.60		4	28.9%	-0.84	0.0033	-0.083
10.60	11.70		90	29.9%	0.19	0.0023	-0.069	660	151.10	154.35		13	29.3%	-0.89	0.0031	-0.079
8.40	9.25		86	29.9%	0.16	0.0020	-0.062	680	169.65	172.80			28.0%	-0.94	0.0031	-0.069
6.65	7.35		41	30.0%	0.13	0.0018	-0.055	700	189.20	193.05				-0.97	0.0025	-0.049
5.25	5.85	5	227	30.1%	0.11	0.0015	-0.048	720	209.15	212.80				-0.99	0.0006	-0.072
4.15	4.75		12	30.2%	0.09	0.0013	-0.042	740	229.20	232.80				-1.00	0.0000	-0.072

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 — Apr 16, 2027

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

MSFT opsiyon zinciri Microsoft Corporation

Volatilite gülümsemesi — Apr 16, 2027

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji