MSFT opsiyon zinciri Microsoft Corporation
Cboe delayed options data · itibarıyla 17:03 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: ±3.8% (492.11–531.31) · ATM IV 23.4% · P/C açık pozisyon 0.63
| 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 | |
| 251.55 | 254.35 | 8 | 159.5% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.1100 | 978 | 117.4% | -0.00 | 0.0000 | -0.001 | ||
| 246.20 | 249.00 | 21 | 142.5% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.0300 | 793 | 102.4% | -0.00 | 0.0000 | -0.002 | ||
| 241.40 | 244.35 | 45 | 148.6% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0300 | 1,574 | 99.7% | -0.00 | 0.0000 | -0.002 | ||
| 236.15 | 239.35 | 25 | 140.2% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0300 | 2,774 | 97.0% | -0.00 | 0.0000 | -0.002 | ||
| 231.70 | 234.40 | 116 | 145.4% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0300 | 1 | 861 | 94.3% | -0.00 | 0.0000 | -0.002 | |
| 226.70 | 228.45 | 805 | 125.2% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0300 | 1 | 2,586 | 91.7% | -0.00 | 0.0000 | -0.003 | |
| 221.65 | 223.85 | 43 | 128.3% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0500 | 2,592 | 92.9% | -0.00 | 0.0000 | -0.003 | ||
| 216.55 | 219.40 | 40 | 131.4% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.0400 | 11 | 5,096 | 88.6% | -0.00 | 0.0000 | -0.003 | |
| 211.70 | 213.25 | 331 | 108.6% | 1.00 | 0.0000 | 0.000 | 300 | 0.0100 | 0.0200 | 9 | 5,846 | 84.2% | -0.00 | 0.0000 | -0.004 | |
| 206.30 | 209.45 | 144 | 121.0% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0500 | 432 | 85.2% | -0.00 | 0.0000 | -0.004 | ||
| 201.30 | 203.90 | 224 | 107.7% | 1.00 | 0.0000 | 0.000 | 310 | 0.0100 | 0.0300 | 6,059 | 81.1% | -0.00 | 0.0000 | -0.004 | ||
| 196.30 | 199.25 | 1 | 118 | 110.6% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.1800 | 1,244 | 90.4% | -0.00 | 0.0000 | -0.005 | |
| 191.55 | 194.45 | 164 | 113.4% | 1.00 | 0.0000 | 0.000 | 320 | 0.0100 | 0.0500 | 6,726 | 79.0% | -0.00 | 0.0000 | -0.005 | ||
| 186.70 | 189.10 | 72 | 107.3% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0500 | 764 | 75.4% | -0.00 | 0.0000 | -0.006 | ||
| 181.20 | 184.50 | 3 | 752 | 102.4% | 1.00 | 0.0000 | 0.000 | 330 | 0.0100 | 0.0800 | 4 | 9,976 | 77.0% | -0.00 | 0.0000 | -0.007 |
| 176.30 | 179.50 | 84 | 100.4% | 1.00 | 0.0000 | 0.000 | 335 | 0 | 0.0500 | 923 | 70.7% | -0.00 | 0.0000 | -0.007 | ||
| 171.35 | 174.55 | 171 | 98.3% | 1.00 | 0.0001 | 0.000 | 340 | 0 | 0.1000 | 10 | 7,845 | 72.9% | -0.00 | 0.0001 | -0.008 | |
| 166.75 | 169.15 | 105 | 95.0% | 1.00 | 0.0001 | 0.000 | 345 | 0.0100 | 0.0600 | 1,142 | 68.1% | -0.00 | 0.0001 | -0.009 | ||
| 161.50 | 163.60 | 691 | 78.5% | 1.00 | 0.0001 | 0.000 | 350 | 0.0100 | 0.0500 | 224 | 12.7K | 65.0% | -0.00 | 0.0001 | -0.009 | |
| 156.95 | 159.55 | 436 | 94.6% | 1.00 | 0.0001 | 0.000 | 355 | 0.0100 | 0.0400 | 94 | 993 | 61.7% | -0.00 | 0.0001 | -0.010 | |
| 151.85 | 153.05 | 2 | 1,989 | 65.1% | 1.00 | 0.0001 | 0.000 | 360 | 0.0200 | 0.0500 | 13 | 12.4K | 61.3% | -0.00 | 0.0001 | -0.011 |
| 146.80 | 149.60 | 764 | 87.1% | 1.00 | 0.0001 | 0.000 | 365 | 0.0200 | 0.0700 | 60 | 1,031 | 60.6% | -0.00 | 0.0001 | -0.012 | |
| 141.75 | 143.65 | 1 | 2,829 | 72.3% | 1.00 | 0.0001 | 0.000 | 370 | 0.0100 | 0.0500 | 11 | 7,571 | 56.1% | -0.00 | 0.0001 | -0.013 |
| 136.60 | 139.20 | 1 | 864 | 74.8% | 1.00 | 0.0001 | 0.000 | 375 | 0.0100 | 0.0800 | 12 | 2,843 | 56.1% | -0.00 | 0.0001 | -0.014 |
| 131.75 | 133.65 | 6 | 4,065 | 66.4% | 1.00 | 0.0002 | 0.000 | 380 | 0.0300 | 0.0700 | 63 | 8,723 | 54.5% | -0.00 | 0.0002 | -0.015 |
| 126.60 | 129.65 | 871 | 73.3% | 1.00 | 0.0002 | 0.000 | 385 | 0.0400 | 0.0700 | 8 | 1,142 | 52.8% | -0.00 | 0.0002 | -0.016 | |
| 121.90 | 124.65 | 4 | 4,024 | 72.7% | 1.00 | 0.0002 | 0.000 | 390 | 0.0500 | 0.0800 | 25 | 7,812 | 51.5% | -0.00 | 0.0002 | -0.018 |
| 116.75 | 119.70 | 5 | 947 | 68.9% | 1.00 | 0.0002 | 0.000 | 395 | 0.0500 | 0.0800 | 1,206 | 49.4% | -0.00 | 0.0002 | -0.019 | |
| 111.95 | 113.50 | 30 | 9,229 | 55.8% | 0.99 | 0.0003 | 0.000 | 400 | 0.0600 | 0.0800 | 85 | 9,001 | 47.6% | -0.00 | 0.0003 | -0.021 |
| 106.25 | 109.70 | 10 | 432 | 58.8% | 0.99 | 0.0003 | 0.000 | 405 | 0.0500 | 0.0900 | 1 | 2,333 | 45.4% | -0.01 | 0.0003 | -0.022 |
| 102.10 | 104.75 | 5 | 6,010 | 62.7% | 0.99 | 0.0004 | 0.000 | 410 | 0.0800 | 0.1000 | 38 | 7,006 | 44.5% | -0.01 | 0.0004 | -0.024 |
| 97.00 | 99.75 | 1 | 970 | 59.1% | 0.99 | 0.0004 | 0.000 | 415 | 0.0700 | 0.1700 | 5 | 659 | 43.8% | -0.01 | 0.0004 | -0.026 |
| 91.90 | 93.65 | 23 | 8,178 | 46.3% | 0.99 | 0.0005 | 0.000 | 420 | 0.1100 | 0.1200 | 30 | 5,828 | 41.4% | -0.01 | 0.0005 | -0.029 |
| 87.20 | 88.80 | 12 | 4,551 | 48.1% | 0.99 | 0.0006 | 0.000 | 425 | 0.0900 | 0.1600 | 84 | 1,358 | 39.6% | -0.01 | 0.0006 | -0.032 |
| 81.95 | 83.65 | 10 | 14.5K | 41.6% | 0.99 | 0.0007 | 0.000 | 430 | 0.1400 | 0.1700 | 27 | 3,897 | 38.5% | -0.01 | 0.0007 | -0.035 |
| 76.95 | 79.20 | 3 | 1,230 | 43.8% | 0.99 | 0.0009 | -0.001 | 435 | 0.1600 | 0.2000 | 13 | 3,704 | 37.0% | -0.01 | 0.0009 | -0.039 |
| 72.05 | 74.65 | 18 | 10.9K | 44.5% | 0.98 | 0.0011 | -0.008 | 440 | 0.1900 | 0.2100 | 63 | 6,787 | 35.3% | -0.02 | 0.0011 | -0.044 |
| 67.25 | 69.40 | 6 | 1,415 | 41.4% | 0.98 | 0.0013 | -0.017 | 445 | 0.2300 | 0.2500 | 204 | 1,525 | 33.9% | -0.02 | 0.0013 | -0.050 |
| 62.45 | 63.70 | 104 | 16.2K | 35.8% | 0.98 | 0.0016 | -0.027 | 450 | 0.2800 | 0.3000 | 449 | 7,317 | 32.6% | -0.02 | 0.0016 | -0.058 |
| 57.70 | 58.90 | 18 | 2,371 | 35.6% | 0.97 | 0.0020 | -0.038 | 455 | 0.3300 | 0.3800 | 178 | 6,840 | 31.2% | -0.03 | 0.0020 | -0.067 |
| 52.60 | 53.75 | 34 | 7,783 | 31.6% | 0.96 | 0.0025 | -0.052 | 460 | 0.4200 | 0.4700 | 344 | 10.0K | 30.0% | -0.04 | 0.0025 | -0.079 |
| 50.15 | 52.75 | 15 | 36.4% | 0.96 | 0.0028 | -0.060 | 462.5 | 0.4600 | 0.5600 | 26 | 431 | 29.5% | -0.04 | 0.0029 | -0.085 | |
| 47.45 | 49.10 | 2 | 1,497 | 29.8% | 0.95 | 0.0032 | -0.069 | 465 | 0.5400 | 0.6000 | 140 | 1,991 | 28.8% | -0.05 | 0.0032 | -0.093 |
| 45.20 | 46.95 | 2 | 30.9% | 0.95 | 0.0036 | -0.079 | 467.5 | 0.6200 | 0.6600 | 8 | 357 | 28.2% | -0.05 | 0.0036 | -0.101 | |
| 43.10 | 44.50 | 142 | 17.7K | 31.2% | 0.94 | 0.0041 | -0.089 | 470 | 0.7100 | 0.7600 | 379 | 6,655 | 27.7% | -0.06 | 0.0041 | -0.111 |
| 40.70 | 42.10 | 2 | 32 | 30.3% | 0.93 | 0.0046 | -0.101 | 472.5 | 0.8100 | 0.8900 | 63 | 575 | 27.2% | -0.07 | 0.0046 | -0.121 |
| 38.40 | 39.25 | 7 | 1,745 | 28.2% | 0.92 | 0.0052 | -0.113 | 475 | 0.9500 | 1.03 | 247 | 3,230 | 26.8% | -0.08 | 0.0052 | -0.133 |
| 35.90 | 37.40 | 3 | 21 | 28.6% | 0.91 | 0.0059 | -0.127 | 477.5 | 1.10 | 1.17 | 24 | 245 | 26.3% | -0.09 | 0.0059 | -0.145 |
| 33.65 | 34.55 | 82 | 15.3K | 26.7% | 0.90 | 0.0066 | -0.142 | 480 | 1.30 | 1.36 | 584 | 11.8K | 25.9% | -0.10 | 0.0066 | -0.159 |
| 31.45 | 32.80 | 1 | 57 | 27.6% | 0.88 | 0.0074 | -0.158 | 482.5 | 1.51 | 1.65 | 28 | 234 | 25.7% | -0.12 | 0.0074 | -0.174 |
| 29.20 | 30.20 | 14 | 2,139 | 26.3% | 0.86 | 0.0082 | -0.175 | 485 | 1.76 | 1.87 | 222 | 2,188 | 25.1% | -0.14 | 0.0083 | -0.190 |
| 27.10 | 28.10 | 2 | 502 | 26.2% | 0.84 | 0.0092 | -0.192 | 487.5 | 2.09 | 2.20 | 756 | 551 | 24.9% | -0.16 | 0.0092 | -0.206 |
| 25.00 | 25.70 | 366 | 7,107 | 25.3% | 0.82 | 0.0101 | -0.210 | 490 | 2.45 | 2.58 | 565 | 3,714 | 24.6% | -0.18 | 0.0102 | -0.224 |
| 22.95 | 23.95 | 8 | 236 | 25.6% | 0.80 | 0.0111 | -0.229 | 492.5 | 2.89 | 3.05 | 355 | 1,309 | 24.4% | -0.21 | 0.0112 | -0.241 |
| 21.00 | 21.80 | 369 | 4,354 | 25.1% | 0.77 | 0.0120 | -0.246 | 495 | 3.35 | 3.55 | 136 | 2,492 | 24.1% | -0.23 | 0.0121 | -0.258 |
| 19.10 | 19.75 | 27 | 411 | 24.6% | 0.74 | 0.0129 | -0.263 | 497.5 | 3.95 | 4.25 | 75 | 232 | 24.0% | -0.27 | 0.0131 | -0.274 |
| 17.30 | 17.70 | 967 | 17.0K | 24.1% | 0.70 | 0.0138 | -0.279 | 500 | 4.70 | 4.85 | 676 | 3,651 | 23.9% | -0.30 | 0.0139 | -0.288 |
| 15.55 | 15.95 | 96 | 741 | 23.9% | 0.67 | 0.0146 | -0.293 | 502.5 | 5.40 | 5.65 | 14 | 482 | 23.6% | -0.33 | 0.0147 | -0.301 |
| 13.95 | 14.30 | 459 | 4,408 | 23.8% | 0.63 | 0.0152 | -0.304 | 505 | 6.30 | 6.50 | 130 | 974 | 23.5% | -0.37 | 0.0154 | -0.312 |
| 12.45 | 12.90 | 263 | 358 | 23.8% | 0.59 | 0.0157 | -0.313 | 507.5 | 7.25 | 7.40 | 308 | 149 | 23.3% | -0.41 | 0.0160 | -0.319 |
| 11.00 | 11.30 | 1,145 | 16.1K | 23.5% | 0.55 | 0.0161 | -0.318 | 510 | 8.30 | 8.60 | 658 | 2,665 | 23.3% | -0.45 | 0.0163 | -0.324 |
| 8.50 | 8.90 | 1,096 | 2,598 | 23.5% | 0.47 | 0.0163 | -0.320 | 515 | 10.65 | 11.05 | 220 | 624 | 22.9% | -0.53 | 0.0166 | -0.324 |
| 6.40 | 6.60 | 1,551 | 12.6K | 23.2% | 0.39 | 0.0158 | -0.308 | 520 | 13.55 | 14.00 | 81 | 3,818 | 22.8% | -0.62 | 0.0161 | -0.310 |
| 4.75 | 5.00 | 7,862 | 29.5K | 23.3% | 0.32 | 0.0147 | -0.285 | 525 | 16.85 | 17.45 | 18 | 164 | 22.8% | -0.69 | 0.0150 | -0.285 |
| 3.40 | 3.65 | 979 | 16.3K | 23.3% | 0.25 | 0.0131 | -0.253 | 530 | 20.30 | 21.20 | 1 | 238 | 22.4% | -0.76 | 0.0134 | -0.251 |
| 2.40 | 2.56 | 1,614 | 4,023 | 23.2% | 0.19 | 0.0112 | -0.217 | 535 | 24.25 | 25.15 | 18 | 21.9% | -0.82 | 0.0115 | -0.212 | |
| 1.68 | 1.83 | 702 | 9,272 | 23.4% | 0.14 | 0.0093 | -0.180 | 540 | 28.15 | 29.50 | 1 | 42 | 20.6% | -0.87 | 0.0095 | -0.172 |
| 1.16 | 1.29 | 478 | 4,018 | 23.6% | 0.11 | 0.0075 | -0.146 | 545 | 32.75 | 34.50 | 18 | 20 | 21.8% | -0.91 | 0.0079 | -0.132 |
| 0.8100 | 0.9200 | 556 | 13.5K | 24.0% | 0.08 | 0.0059 | -0.116 | 550 | 37.15 | 39.00 | 3 | 25 | -0.94 | 0.0070 | -0.103 | |
| 0.5600 | 0.6600 | 108 | 840 | 24.3% | 0.06 | 0.0045 | -0.090 | 555 | 41.95 | 44.25 | -0.97 | 0.0058 | -0.100 | |||
| 0.3900 | 0.4400 | 139 | 5,043 | 24.6% | 0.04 | 0.0034 | -0.070 | 560 | 47.05 | 49.00 | 12 | -0.98 | 0.0037 | -0.124 | ||
| 0.2500 | 0.3700 | 16 | 903 | 25.2% | 0.03 | 0.0026 | -0.054 | 565 | 51.10 | 53.75 | 10 | -0.99 | 0.0018 | -0.156 | ||
| 0.1800 | 0.2900 | 764 | 27.7K | 25.9% | 0.02 | 0.0020 | -0.043 | 570 | 56.15 | 58.60 | -1.00 | 0.0006 | -0.184 | |||
| 0.1300 | 0.2000 | 20 | 1,251 | 26.3% | 0.02 | 0.0015 | -0.034 | 575 | 61.15 | 63.65 | -1.00 | 0.0002 | -0.204 | |||
| 0.0900 | 0.1500 | 160 | 8,946 | 26.8% | 0.01 | 0.0012 | -0.027 | 580 | 66.30 | 69.20 | -1.00 | 0.0000 | -0.216 | |||
| 0.0600 | 0.1300 | 2 | 83 | 27.5% | 0.01 | 0.0009 | -0.023 | 585 | 71.15 | 73.75 | -1.00 | 0.0000 | -0.222 | |||
| 0.0400 | 0.0600 | 4 | 2,618 | 27.0% | 0.01 | 0.0008 | -0.019 | 590 | 76.15 | 78.60 | -1.00 | 0.0000 | -0.226 | |||
| 0.0100 | 0.1000 | 533 | 874 | 28.7% | 0.01 | 0.0006 | -0.017 | 595 | 81.15 | 83.70 | -1.00 | 0.0000 | -0.228 | |||
| 0.0400 | 0.1000 | 46 | 6,060 | 31.0% | 0.01 | 0.0005 | -0.015 | 600 | 86.15 | 88.80 | 1 | -1.00 | 0.0000 | -0.230 | ||
| 0.0100 | 0.0500 | 1 | 314 | 29.7% | 0.00 | 0.0004 | -0.013 | 605 | 91.15 | 93.70 | -1.00 | 0.0000 | -0.231 | |||
| 0.0100 | 0.0500 | 3,020 | 31.0% | 0.00 | 0.0004 | -0.012 | 610 | 96.15 | 99.00 | -1.00 | 0.0000 | -0.232 | ||||
| 0.0100 | 0.0600 | 2,013 | 34.1% | 0.00 | 0.0003 | -0.010 | 620 | 106.15 | 108.60 | -1.00 | 0.0000 | -0.233 | ||||
| 0.0100 | 0.0400 | 2 | 657 | 35.5% | 0.00 | 0.0002 | -0.009 | 630 | 116.15 | 118.80 | -1.00 | 0.0000 | -0.233 | |||
| 0.0100 | 0.0400 | 1,519 | 37.9% | 0.00 | 0.0002 | -0.008 | 640 | 126.55 | 129.50 | -1.00 | 0.0000 | -0.233 | ||||
| 0 | 0.0400 | 6,442 | 39.5% | 0.00 | 0.0001 | -0.007 | 650 | 136.15 | 138.75 | -1.00 | 0.0000 | -0.234 | ||||
| 0 | 0.0400 | 812 | 41.8% | 0.00 | 0.0001 | -0.006 | 660 | 146.15 | 148.95 | -1.00 | 0.0000 | -0.234 | ||||
| 0 | 0.0400 | 478 | 44.0% | 0.00 | 0.0001 | -0.006 | 670 | 156.15 | 158.90 | -1.00 | 0.0000 | -0.234 | ||||
| 0 | 0.1000 | 3,289 | 50.2% | 0.00 | 0.0001 | -0.005 | 680 | 166.15 | 169.35 | -1.00 | 0.0000 | -0.234 | ||||
| 0 | 0.0100 | 22 | 1,540 | 45.4% | 0.00 | 0.0001 | -0.004 | 700 | 186.15 | 189.30 | -1.00 | 0.0000 | -0.234 | |||
| 0 | 0.0100 | 638 | 49.2% | 0.00 | 0.0000 | -0.004 | 720 | 206.15 | 209.25 | -1.00 | 0.0000 | -0.234 | ||||
| 0 | 0.1700 | 1,355 | 66.7% | 0.00 | 0.0000 | -0.003 | 740 | 226.50 | 229.10 | -1.00 | 0.0000 | -0.234 | ||||
| 0 | 0.0100 | 2,430 | 56.4% | 0.00 | 0.0000 | -0.003 | 760 | 246.15 | 248.85 | -1.00 | 0.0000 | -0.234 | ||||
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 — Sep 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