MSFT opsiyon zinciri Microsoft Corporation
Cboe delayed options data · itibarıyla 09:39 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.
| 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 | |
| 0 | 0 | 7 | 7 | 104.0% | 1.00 | 0.0001 | -0.007 | 420 | 0 | 0 | 9 | 89.8% | -0.00 | 0.0001 | -0.007 | |
| 0 | 0 | 7 | 24 | 86.0% | 1.00 | 0.0001 | -0.008 | 425 | 0 | 0 | 50 | 140.9% | -0.00 | 0.0001 | -0.008 | |
| 0 | 0 | 15 | 25 | 108.9% | 1.00 | 0.0001 | -0.009 | 430 | 0 | 0 | 27 | 134.6% | -0.00 | 0.0001 | -0.009 | |
| 0 | 0 | 6 | 3 | 94.1% | 1.00 | 0.0001 | -0.010 | 435 | 0 | 0 | 33 | 128.4% | -0.00 | 0.0001 | -0.010 | |
| 0 | 0 | 10 | 56 | 73.0% | 1.00 | 0.0001 | -0.011 | 440 | 0 | 0 | 79 | 121.4% | -0.00 | 0.0001 | -0.011 | |
| 0 | 0 | 10 | 4 | 68.7% | 1.00 | 0.0002 | -0.012 | 445 | 0 | 0 | 20 | 109.0% | -0.00 | 0.0002 | -0.012 | |
| 0 | 0 | 14 | 11 | 69.5% | 1.00 | 0.0002 | -0.014 | 450 | 0 | 0 | 1,159 | 1,972 | 66.2% | -0.00 | 0.0002 | -0.014 |
| 0 | 0 | 10 | 14 | 1.00 | 0.0002 | -0.016 | 455 | 0 | 0 | 8 | 18 | 64.8% | -0.00 | 0.0002 | -0.016 | |
| 0 | 0 | 10 | 7 | 63.9% | 1.00 | 0.0003 | -0.018 | 460 | 0 | 0 | 3 | 19 | 57.0% | -0.00 | 0.0003 | -0.018 |
| 0 | 0 | 22 | 69 | 1.00 | 0.0004 | -0.020 | 465 | 0 | 0 | 30 | 30 | 54.8% | -0.00 | 0.0004 | -0.020 | |
| 0 | 0 | 3 | 59 | 1.00 | 0.0005 | -0.024 | 470 | 0 | 0 | 25 | 30 | 53.9% | -0.00 | 0.0005 | -0.024 | |
| 0 | 0 | 37 | 62.8% | 1.00 | 0.0005 | -0.026 | 472.5 | 0 | 0 | 10 | 5 | 57.2% | -0.00 | 0.0005 | -0.026 | |
| 0 | 0 | 1 | 4 | 55.7% | 1.00 | 0.0006 | -0.028 | 475 | 0 | 0 | 19 | 24 | 54.2% | -0.00 | 0.0006 | -0.028 |
| 0 | 0 | 2 | 37 | 45.9% | 0.99 | 0.0007 | -0.030 | 477.5 | 0 | 0 | 24 | 26 | 46.5% | -0.01 | 0.0007 | -0.030 |
| 0 | 0 | 5 | 13 | 48.1% | 0.99 | 0.0008 | -0.033 | 480 | 0 | 0 | 43 | 46 | 50.0% | -0.01 | 0.0008 | -0.033 |
| 0 | 0 | 2 | 3 | 0.99 | 0.0009 | -0.036 | 482.5 | 0 | 0 | 8 | 11 | 42.8% | -0.01 | 0.0009 | -0.036 | |
| 0 | 0 | 3 | 11 | 46.3% | 0.99 | 0.0011 | -0.040 | 485 | 0 | 0 | 22 | 34 | 41.1% | -0.01 | 0.0011 | -0.040 |
| 0 | 0 | 45 | 42.7% | 0.99 | 0.0013 | -0.045 | 487.5 | 0 | 0 | 36 | 55 | 44.0% | -0.01 | 0.0013 | -0.045 | |
| 0 | 0 | 2 | 10 | 37.5% | 0.99 | 0.0015 | -0.050 | 490 | 0 | 0 | 130 | 310 | 36.4% | -0.01 | 0.0015 | -0.050 |
| 0 | 0 | 1 | 35.3% | 0.99 | 0.0018 | -0.057 | 492.5 | 0 | 0 | 4 | 21 | 34.3% | -0.01 | 0.0018 | -0.057 | |
| 0 | 0 | 21 | 28.2% | 0.99 | 0.0022 | -0.064 | 495 | 0 | 0 | 30 | 76 | 37.9% | -0.01 | 0.0022 | -0.064 | |
| 0 | 0 | 16 | 36.2% | 0.98 | 0.0027 | -0.073 | 497.5 | 0 | 0 | 5 | 37 | 36.1% | -0.02 | 0.0027 | -0.073 | |
| 0 | 0 | 68 | 68 | 31.1% | 0.98 | 0.0033 | -0.084 | 500 | 0 | 0 | 1,879 | 1,722 | 29.9% | -0.02 | 0.0033 | -0.084 |
| 0 | 0 | 6 | 10 | 32.0% | 0.98 | 0.0041 | -0.098 | 502.5 | 0 | 0 | 43 | 153 | 28.1% | -0.02 | 0.0041 | -0.098 |
| 0 | 0 | 32 | 26 | 0.97 | 0.0052 | -0.117 | 505 | 0 | 0 | 661 | 669 | 26.9% | -0.03 | 0.0052 | -0.117 | |
| 0 | 0 | 54 | 87 | 29.9% | 0.96 | 0.0067 | -0.144 | 507.5 | 0 | 0 | 277 | 122 | 25.1% | -0.04 | 0.0067 | -0.144 |
| 0 | 0 | 118 | 45 | 20.9% | 0.95 | 0.0088 | -0.180 | 510 | 0 | 0 | 1,403 | 859 | 24.8% | -0.05 | 0.0088 | -0.180 |
| 0 | 0 | 10 | 38 | 23.5% | 0.93 | 0.0115 | -0.226 | 512.5 | 0 | 0 | 834 | 450 | 23.9% | -0.07 | 0.0115 | -0.226 |
| 0 | 0 | 99 | 130 | 27.2% | 0.90 | 0.0151 | -0.284 | 515 | 0 | 0 | 2,272 | 1,483 | 22.6% | -0.10 | 0.0151 | -0.284 |
| 0 | 0 | 88 | 62 | 25.4% | 0.87 | 0.0197 | -0.355 | 517.5 | 0 | 0 | 1,507 | 556 | 22.0% | -0.13 | 0.0197 | -0.355 |
| 0 | 0 | 94 | 52 | 20.5% | 0.82 | 0.0253 | -0.440 | 520 | 0 | 0 | 5,137 | 1,133 | 21.2% | -0.18 | 0.0253 | -0.440 |
| 0 | 0 | 120 | 33 | 20.1% | 0.76 | 0.0314 | -0.531 | 522.5 | 0 | 0 | 3,781 | 938 | 20.6% | -0.24 | 0.0315 | -0.532 |
| 0 | 0 | 857 | 320 | 19.6% | 0.68 | 0.0373 | -0.608 | 525 | 0 | 0 | 3,580 | 1,214 | 20.0% | -0.32 | 0.0375 | -0.611 |
| 0 | 0 | 1,015 | 336 | 18.9% | 0.58 | 0.0421 | -0.654 | 527.5 | 0 | 0 | 2,464 | 392 | 19.6% | -0.42 | 0.0422 | -0.657 |
| 0 | 0 | 3,795 | 1,555 | 18.5% | 0.48 | 0.0441 | -0.652 | 530 | 0 | 0 | 2,462 | 854 | 19.1% | -0.53 | 0.0443 | -0.656 |
| 0 | 0 | 2,437 | 989 | 18.1% | 0.37 | 0.0424 | -0.598 | 532.5 | 0 | 0 | 989 | 711 | 19.0% | -0.64 | 0.0426 | -0.601 |
| 0 | 0 | 3,538 | 1,741 | 18.1% | 0.27 | 0.0372 | -0.499 | 535 | 0 | 0 | 1,492 | 2,400 | 18.5% | -0.74 | 0.0374 | -0.502 |
| 0 | 0 | 2,398 | 851 | 17.9% | 0.18 | 0.0300 | -0.379 | 537.5 | 0 | 0 | 485 | 644 | 18.6% | -0.82 | 0.0301 | -0.380 |
| 0 | 0 | 4,721 | 1,717 | 18.3% | 0.12 | 0.0224 | -0.265 | 540 | 0 | 0 | 671 | 342 | 18.8% | -0.89 | 0.0223 | -0.263 |
| 0 | 0 | 1,893 | 710 | 18.3% | 0.07 | 0.0156 | -0.175 | 542.5 | 0 | 0 | 159 | 56 | 20.0% | -0.93 | 0.0155 | -0.172 |
| 0 | 0 | 4,269 | 2,349 | 18.9% | 0.05 | 0.0106 | -0.116 | 545 | 0 | 0 | 27 | 92 | 22.0% | -0.96 | 0.0104 | -0.113 |
| 0 | 0 | 819 | 636 | 22.1% | 0.03 | 0.0073 | -0.081 | 547.5 | 0 | 0 | 6 | 65 | 16.3% | -0.97 | 0.0071 | -0.077 |
| 0 | 0 | 2,780 | 1,993 | 20.6% | 0.02 | 0.0052 | -0.059 | 550 | 0 | 0 | 5 | 24 | 19.8% | -0.98 | 0.0050 | -0.056 |
| 0 | 0 | 668 | 379 | 21.6% | 0.02 | 0.0038 | -0.046 | 552.5 | 0 | 0 | 2 | 27.5% | -0.98 | 0.0037 | -0.043 | |
| 0 | 0 | 1,434 | 777 | 26.6% | 0.01 | 0.0029 | -0.038 | 555 | 0 | 0 | 21.8% | -0.99 | 0.0028 | -0.035 | ||
| 0 | 0 | 149 | 184 | 25.2% | 0.01 | 0.0023 | -0.032 | 557.5 | 0 | 0 | 33.8% | -0.99 | 0.0022 | -0.030 | ||
| 0 | 0 | 623 | 1,250 | 25.4% | 0.01 | 0.0018 | -0.028 | 560 | 0 | 0 | 36.1% | -0.99 | 0.0018 | -0.026 | ||
| 0 | 0 | 18 | 173 | 29.9% | 0.01 | 0.0015 | -0.025 | 562.5 | 0 | 0 | 27.1% | -0.99 | 0.0014 | -0.023 | ||
| 0 | 0 | 12 | 160 | 31.8% | 0.01 | 0.0013 | -0.022 | 565 | 0 | 0 | 34.2% | -0.99 | 0.0012 | -0.020 | ||
| 0 | 0 | 56 | 105 | 32.9% | 0.01 | 0.0011 | -0.020 | 567.5 | 0 | 0 | 40.8% | -1.00 | 0.0010 | -0.018 | ||
| 0 | 0 | 19 | 162 | 39.3% | 0.00 | 0.0009 | -0.018 | 570 | 0 | 0 | 41.2% | -1.00 | 0.0008 | -0.016 | ||
| 0 | 0 | 6 | 30 | 35.7% | 0.00 | 0.0008 | -0.017 | 572.5 | 0 | 0 | 43.3% | -1.00 | 0.0007 | -0.015 | ||
| 0 | 0 | 6 | 56 | 37.9% | 0.00 | 0.0007 | -0.015 | 575 | 0 | 0 | 40.3% | -1.00 | 0.0006 | -0.013 | ||
| 0 | 0 | 20 | 45 | 39.6% | 0.00 | 0.0006 | -0.014 | 577.5 | 0 | 0 | 42.1% | -1.00 | 0.0005 | -0.012 | ||
| 0 | 0 | 2 | 19 | 45.6% | 0.00 | 0.0005 | -0.013 | 580 | 0 | 0 | 51.1% | -1.00 | 0.0005 | -0.011 | ||
| 0 | 0 | 117 | 86 | 39.9% | 0.00 | 0.0004 | -0.012 | 582.5 | 0 | 0 | 48.8% | -1.00 | 0.0004 | -0.010 | ||
| 0 | 0 | 45 | 73.0% | 0.00 | 0.0004 | -0.011 | 585 | 0 | 0 | 45.2% | -1.00 | 0.0004 | -0.010 | |||
| 0 | 0 | 3 | 75.4% | 0.00 | 0.0003 | -0.010 | 587.5 | 0 | 0 | 52.5% | -1.00 | 0.0003 | -0.009 | |||
| 0 | 0 | 26 | 37 | 38.6% | 0.00 | 0.0003 | -0.009 | 590 | 0 | 0 | -1.00 | 0.0003 | -0.008 | |||
| 0 | 0 | 80.0% | 0.00 | 0.0003 | -0.009 | 592.5 | 0 | 0 | 54.5% | -1.00 | 0.0002 | -0.008 | ||||
| 0 | 0 | 82.3% | 0.00 | 0.0002 | -0.008 | 595 | 0 | 0 | 70.1% | -1.00 | 0.0002 | -0.007 | ||||
| 0 | 0 | 84.6% | 0.00 | 0.0002 | -0.007 | 597.5 | 0 | 0 | 66.6% | -1.00 | 0.0002 | -0.006 | ||||
| 0 | 0 | 50.7% | 0.00 | 0.0002 | -0.007 | 600 | 0 | 0 | 69.5% | -1.00 | 0.0002 | -0.006 | ||||
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 — Oct 19, 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