NOC opsiyon zinciri Northrop Grumman Corporation

Vade Cboe delayed options data · itibarıyla 03:36 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: ±15.5% (442.77–604.87) · ATM IV 28.2% · P/C açık pozisyon 1.14

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
234.00	243.60				1.00	0.0001	0.000	290	0	3.90		3	50.3%	-0.00	0.0001	-0.005
225.00	233.90				1.00	0.0001	0.000	300	0	3.80			47.6%	-0.01	0.0001	-0.006
215.00	224.00				0.99	0.0002	0.000	310	0	3.60			44.8%	-0.01	0.0002	-0.008
205.00	214.30				0.99	0.0002	0.000	320	0	3.00			41.1%	-0.01	0.0002	-0.010
196.00	204.60				0.99	0.0003	0.000	330	0	5.60		6	44.0%	-0.01	0.0003	-0.012
186.00	195.20			29.2%	0.99	0.0004	0.000	340	0	5.70		9	41.8%	-0.02	0.0004	-0.015
177.00	184.40			26.1%	0.98	0.0005	0.000	350	0	4.50		16	37.6%	-0.02	0.0005	-0.018
167.10	174.30			17.6%	0.97	0.0006	0.000	360	0	4.30		24	35.2%	-0.03	0.0006	-0.022
158.00	166.50		6	30.3%	0.97	0.0007	0.000	370	0	7.30		6	37.2%	-0.04	0.0007	-0.027
149.00	156.10		1	28.8%	0.96	0.0009	0.000	380	0	5.60		11	32.9%	-0.05	0.0009	-0.032
140.00	147.90			30.5%	0.95	0.0010	-0.005	390	0	8.50		12	34.1%	-0.06	0.0010	-0.037
130.80	138.80			30.0%	0.93	0.0012	-0.013	400	0	10.00		3	33.3%	-0.07	0.0012	-0.043
122.00	129.90			29.6%	0.92	0.0014	-0.022	410	1.00	10.00		18	31.9%	-0.09	0.0015	-0.050
113.00	120.90			29.1%	0.90	0.0017	-0.030	420	2.00	9.90		24	30.4%	-0.11	0.0017	-0.057
105.00	112.70		11	29.4%	0.88	0.0019	-0.039	430	3.00	11.10		5	29.8%	-0.13	0.0020	-0.064
96.80	104.00			28.9%	0.86	0.0022	-0.049	440	5.00	11.80		8	29.2%	-0.15	0.0022	-0.071
88.60	96.50			28.8%	0.83	0.0024	-0.058	450	7.00	14.20		28	29.3%	-0.18	0.0025	-0.079
85.00	91.80			28.5%	0.82	0.0026	-0.062	455	8.00	15.20		3	29.1%	-0.19	0.0026	-0.082
81.00	88.10			28.3%	0.80	0.0027	-0.067	460	9.00	17.30		14	29.4%	-0.20	0.0028	-0.086
77.00	85.30			28.5%	0.79	0.0028	-0.071	465	10.00	18.20		9	29.0%	-0.22	0.0029	-0.089
73.20	80.60			27.9%	0.77	0.0029	-0.075	470	11.00	19.70		11	28.9%	-0.24	0.0031	-0.092
70.00	77.10			28.0%	0.76	0.0031	-0.079	475	13.00	21.10		29	29.1%	-0.25	0.0032	-0.096
66.00	74.70			28.1%	0.74	0.0032	-0.083	480	14.40	22.70		3	29.0%	-0.27	0.0033	-0.099
63.00	70.00			27.6%	0.72	0.0033	-0.087	485	16.00	23.80		2	28.7%	-0.29	0.0034	-0.102
60.00	66.80			27.7%	0.71	0.0034	-0.090	490	18.00	24.30		5	28.2%	-0.31	0.0035	-0.104
58.20	64.60			28.6%	0.69	0.0035	-0.093	495	19.10	26.50		9	28.0%	-0.32	0.0036	-0.107
57.00	60.90		5	29.0%	0.67	0.0036	-0.096	500	22.10	28.40	2	52	28.4%	-0.34	0.0037	-0.109
52.90	57.60		8	28.3%	0.65	0.0036	-0.099	505	23.60	29.30		5	27.7%	-0.36	0.0038	-0.111
48.00	56.60		3	28.2%	0.63	0.0037	-0.102	510	26.10	32.30		2	28.1%	-0.38	0.0039	-0.112
46.00	52.20		4	27.8%	0.62	0.0038	-0.104	515	28.00	36.30		2	28.6%	-0.40	0.0040	-0.114
46.20	50.20		6	29.1%	0.60	0.0038	-0.106	520	30.10	37.40		1	28.0%	-0.42	0.0040	-0.115
43.40	48.00		3	29.0%	0.58	0.0039	-0.107	525	33.00	37.70	1		27.4%	-0.44	0.0041	-0.115
40.80	45.20		2	28.8%	0.56	0.0039	-0.109	530	35.80	41.90		2	28.0%	-0.46	0.0041	-0.116
35.00	44.00		13	28.0%	0.54	0.0039	-0.110	535	38.00	46.20			28.4%	-0.48	0.0042	-0.116
36.30	40.60			28.7%	0.52	0.0040	-0.111	540	41.00	46.90		2	27.8%	-0.50	0.0042	-0.116
34.30	38.60	1	2	28.8%	0.50	0.0040	-0.111	545	43.40	50.00		35	27.6%	-0.52	0.0042	-0.115
31.00	36.50		7	28.3%	0.48	0.0040	-0.111	550	47.80	52.60		1	28.0%	-0.54	0.0042	-0.115
27.00	36.00		1	28.1%	0.46	0.0040	-0.111	555	50.00	57.60			28.4%	-0.56	0.0042	-0.114
28.10	32.60		6	28.6%	0.44	0.0039	-0.111	560	53.00	61.60			28.6%	-0.58	0.0042	-0.113
23.00	31.80		2	27.8%	0.43	0.0039	-0.110	565	56.00	63.30			27.9%	-0.60	0.0042	-0.111
24.70	29.20			28.6%	0.41	0.0039	-0.110	570	59.80	65.60			27.7%	-0.62	0.0042	-0.110
22.40	27.00	4	4	28.2%	0.39	0.0038	-0.109	575	63.40	69.50		3	27.9%	-0.64	0.0041	-0.108
21.70	25.80		6	28.6%	0.37	0.0038	-0.107	580	66.90	73.00		3	27.8%	-0.66	0.0041	-0.106
17.00	25.40		1	27.8%	0.36	0.0037	-0.106	585	70.00	76.90			27.7%	-0.68	0.0040	-0.104
18.30	22.40		8	28.1%	0.34	0.0036	-0.104	590	74.00	80.00		2	27.6%	-0.70	0.0040	-0.103
14.00	23.00		3	27.7%	0.33	0.0036	-0.103	595	77.00	85.40			27.9%	-0.71	0.0040	-0.101
13.10	22.00		7	27.9%	0.31	0.0035	-0.101	600	81.00	89.00			27.8%	-0.73	0.0039	-0.098
15.60	18.70		11	28.5%	0.30	0.0034	-0.099	605	85.00	92.00			27.4%	-0.75	0.0039	-0.096
12.00	17.70		2	27.5%	0.28	0.0033	-0.097	610	89.00	95.10			26.9%	-0.76	0.0038	-0.094
11.90	16.70	1	1	27.9%	0.27	0.0032	-0.095	615	93.00	98.40			26.4%	-0.78	0.0038	-0.092
10.10	15.80		2	27.6%	0.25	0.0032	-0.092	620	97.00	103.60			26.8%	-0.80	0.0037	-0.090
8.00	16.50		2	27.8%	0.24	0.0031	-0.090	625	101.00	110.00			27.8%	-0.81	0.0037	-0.088
7.00	16.00		30	27.8%	0.23	0.0030	-0.087	630	106.00	114.00			28.1%	-0.83	0.0036	-0.086
6.00	15.00		3	27.6%	0.22	0.0029	-0.085	635	110.00	119.00			28.2%	-0.84	0.0036	-0.083
6.00	14.00		1	27.9%	0.21	0.0028	-0.083	640	114.00	123.00			28.2%	-0.85	0.0035	-0.081
5.00	13.60		3	27.9%	0.20	0.0027	-0.080	645	118.60	128.00			28.4%	-0.87	0.0034	-0.079
4.00	13.00		3	27.8%	0.19	0.0026	-0.077	650	123.00	132.00			28.2%	-0.88	0.0034	-0.077
3.00	12.00		4	27.3%	0.18	0.0025	-0.075	655	127.80	137.00			28.2%	-0.90	0.0035	-0.073
3.00	11.70		10	27.8%	0.17	0.0024	-0.072	660	132.10	141.00			27.9%	-0.91	0.0035	-0.070
1.00	9.70		11	27.7%	0.13	0.0021	-0.063	680	151.40	161.00			27.5%	-0.96	0.0031	-0.078
0	8.90		96	28.6%	0.11	0.0018	-0.054	700	171.10	180.00				-0.99	0.0012	-0.112
0	6.90		5	29.0%	0.08	0.0015	-0.045	720	191.10	200.00				-1.00	0.0000	-0.137
0	6.70		1	30.8%	0.07	0.0012	-0.038	740	211.20	220.00				-1.00	0.0000	-0.137
0	4.60			30.3%	0.05	0.0010	-0.032	760	231.20	240.00				-1.00	0.0000	-0.137
0	5.10		2	32.6%	0.04	0.0008	-0.026	780	251.10	260.00				-1.00	0.0000	-0.137

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 — Feb 19, 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

NOC opsiyon zinciri Northrop Grumman Corporation

Volatilite gülümsemesi — Feb 19, 2027

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji