NEM opsiyon zinciri Newmont Corporation

Vade Cboe delayed options data · itibarıyla 15:40 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: ±10.0% (105.90–129.35) · ATM IV 42.6% · P/C açık pozisyon 0.50

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
47.35	49.95		2	118.4%	1.00	0.0004	0.000	70	0	2.13			123.3%	-0.00	0.0005	-0.004
42.40	45.00			106.0%	0.99	0.0008	-0.000	75	0	0.0500		1	60.1%	-0.01	0.0008	-0.005
37.40	40.10		2	94.2%	0.99	0.0012	-0.003	80	0	1.99		4	95.2%	-0.01	0.0013	-0.008
32.50	35.05		1	82.3%	0.98	0.0021	-0.007	85	0.0100	0.7500		11	67.0%	-0.02	0.0021	-0.011
27.55	30.05		20	70.9%	0.97	0.0036	-0.013	90	0.0400	0.3400		327	50.1%	-0.03	0.0036	-0.017
22.65	25.25		16	62.0%	0.95	0.0063	-0.022	95	0.1600	0.3000	1	172	43.0%	-0.05	0.0063	-0.025
17.85	20.55		113	54.2%	0.91	0.0106	-0.035	100	0.4100	0.7200		1,171	42.3%	-0.09	0.0107	-0.038
13.55	16.05		131	49.3%	0.84	0.0166	-0.054	105	1.03	1.65	5	4,761	43.0%	-0.16	0.0167	-0.056
12.65	15.10			47.5%	0.82	0.0179	-0.058	106	1.07	2.10			43.4%	-0.18	0.0180	-0.060
11.90	14.40			47.7%	0.80	0.0192	-0.062	107	1.32	2.03	2	1	41.9%	-0.20	0.0193	-0.064
11.10	13.55			46.7%	0.78	0.0205	-0.066	108	1.37	2.23		10	40.8%	-0.22	0.0206	-0.067
10.35	12.75			46.1%	0.76	0.0217	-0.069	109	1.92	2.25	1	3	41.0%	-0.24	0.0218	-0.071
9.60	11.95		133	45.3%	0.74	0.0228	-0.073	110	2.08	2.53		1,191	40.4%	-0.26	0.0230	-0.075
9.50	10.50			44.4%	0.71	0.0239	-0.076	111	2.44	2.86			40.6%	-0.29	0.0241	-0.078
8.80	9.85			44.1%	0.69	0.0249	-0.080	112	2.67	4.00	2	3	43.5%	-0.31	0.0251	-0.081
7.45	9.85			43.6%	0.66	0.0257	-0.082	113	3.10	3.55			40.4%	-0.34	0.0259	-0.084
7.35	8.65	1		43.2%	0.63	0.0264	-0.085	114	3.05	4.20		2	39.6%	-0.37	0.0267	-0.086
7.05	8.10	7	1,114	44.2%	0.61	0.0270	-0.087	115	3.90	4.40	2	1,467	40.4%	-0.40	0.0273	-0.088
6.50	7.95			45.6%	0.58	0.0275	-0.088	116	4.30	4.90			40.4%	-0.42	0.0278	-0.089
5.95	7.05		9	44.0%	0.55	0.0278	-0.089	117	4.75	5.45		14	40.5%	-0.45	0.0281	-0.090
5.50	6.80		41	45.0%	0.52	0.0280	-0.090	118	5.25	5.90		32	40.2%	-0.48	0.0284	-0.091
5.05	6.10		60	44.2%	0.49	0.0281	-0.090	119	5.90	6.30		66	40.1%	-0.51	0.0284	-0.091
4.55	4.90	54	1,300	41.1%	0.47	0.0280	-0.090	120	5.80	6.95	3	1,366	38.0%	-0.54	0.0283	-0.091
4.25	4.50	10	38	41.5%	0.44	0.0277	-0.089	121	6.90	7.85			40.9%	-0.56	0.0281	-0.090
3.25	4.85		9	41.9%	0.41	0.0274	-0.088	122	6.80	8.30		1	37.5%	-0.59	0.0278	-0.089
3.50	4.35	1	24	43.6%	0.39	0.0269	-0.087	123	8.20	9.80			43.6%	-0.62	0.0273	-0.088
3.20	4.10	1	129	44.1%	0.36	0.0263	-0.085	124	8.85	9.55			40.0%	-0.64	0.0268	-0.086
2.90	3.15	117	1,123	41.6%	0.34	0.0256	-0.083	125	9.40	10.45	5	1,292	40.2%	-0.67	0.0261	-0.084
2.56	3.40		1	43.6%	0.32	0.0249	-0.081	126	9.45	11.55			38.9%	-0.69	0.0254	-0.081
2.34	2.57		63	41.4%	0.29	0.0240	-0.078	127	11.10	11.85			40.8%	-0.71	0.0246	-0.079
1.31	2.91		6	40.5%	0.27	0.0231	-0.075	128	11.40	12.55			38.4%	-0.74	0.0237	-0.076
1.34	2.54		2	41.0%	0.25	0.0222	-0.073	129	11.50	13.80			37.2%	-0.76	0.0228	-0.073
1.67	1.91	13	1,735	41.4%	0.23	0.0212	-0.070	130	12.35	14.70		322	37.7%	-0.78	0.0218	-0.070
1.49	2.25	1		44.1%	0.21	0.0202	-0.067	131	13.20	16.05			40.5%	-0.79	0.0208	-0.067
0.9300	2.10		1	42.3%	0.20	0.0192	-0.064	132	14.00	16.95			40.6%	-0.81	0.0198	-0.064
0.8400	1.77	20	1	41.7%	0.18	0.0182	-0.061	133	14.60	17.80			39.0%	-0.83	0.0189	-0.061
0.9700	1.40	10	3,845	43.5%	0.15	0.0162	-0.055	135	16.40	18.85		388	32.7%	-0.86	0.0169	-0.055
0.5600	0.8800	53	579	44.3%	0.10	0.0118	-0.042	140	20.90	23.35		90		-0.91	0.0126	-0.042
0.3100	0.7200	12	989	46.9%	0.07	0.0085	-0.033	145	25.70	28.30		17		-0.95	0.0093	-0.033
0.1100	0.5500	1	582	48.0%	0.05	0.0062	-0.026	150	30.50	33.65		8		-0.97	0.0072	-0.026
0.1000	0.2900		10.2K	48.5%	0.04	0.0046	-0.021	155	35.55	38.80				-0.98	0.0053	-0.021
0.0400	0.2400		247	50.4%	0.03	0.0035	-0.017	160	40.35	44.05				-0.99	0.0036	-0.015
0.0200	0.7500		150	64.3%	0.02	0.0027	-0.014	165	45.35	48.95				-1.00	0.0019	-0.014
0.0100	0.3000		2,038	59.4%	0.02	0.0021	-0.012	170	50.90	54.10			64.5%	-1.00	0.0009	-0.012
0	2.16		510	89.7%	0.01	0.0016	-0.010	175	55.35	59.05				-1.00	0.0003	-0.012

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

NEM opsiyon zinciri Newmont Corporation

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim