ONON opsiyon zinciri On Holding AG
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: ±5.9% (26.16–29.43) · ATM IV 34.7% · P/C açık pozisyon 0.43
| 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 | |
| 9.75 | 10.70 | 261 | 1.00 | 0.0022 | -0.000 | 17.5 | 0 | 0.0400 | 14 | 99.2% | -0.00 | 0.0022 | -0.002 | |||
| 7.25 | 8.30 | 5 | 0.99 | 0.0050 | -0.001 | 20 | 0 | 0.0800 | 16 | 81.5% | -0.01 | 0.0050 | -0.002 | |||
| 6.25 | 7.25 | 0.99 | 0.0074 | -0.002 | 21 | 0 | 0.0900 | 72.6% | -0.01 | 0.0074 | -0.003 | |||||
| 5.25 | 6.25 | 9 | 0.99 | 0.0115 | -0.002 | 22 | 0 | 0.0900 | 1 | 62.3% | -0.01 | 0.0116 | -0.003 | |||
| 5.15 | 5.70 | 13 | 61.5% | 0.98 | 0.0147 | -0.003 | 22.5 | 0 | 0.0200 | 1 | 52 | 45.4% | -0.02 | 0.0148 | -0.004 | |
| 4.25 | 5.25 | 0.98 | 0.0192 | -0.004 | 23 | 0 | 0.1000 | 1 | 53.4% | -0.02 | 0.0193 | -0.004 | ||||
| 3.35 | 4.25 | 0.96 | 0.0347 | -0.005 | 24 | 0.0300 | 0.0500 | 3 | 1 | 41.6% | -0.04 | 0.0350 | -0.006 | |||
| 2.85 | 3.30 | 1,108 | 49.6% | 0.92 | 0.0672 | -0.010 | 25 | 0.0700 | 0.0900 | 25 | 850 | 37.5% | -0.08 | 0.0677 | -0.010 | |
| 1.51 | 2.44 | 1 | 29.3% | 0.83 | 0.1201 | -0.017 | 26 | 0.1900 | 0.2300 | 20 | 195 | 36.8% | -0.17 | 0.1212 | -0.017 | |
| 1.23 | 1.47 | 4 | 5 | 36.8% | 0.68 | 0.1740 | -0.023 | 27 | 0.4300 | 0.4900 | 105 | 71 | 35.7% | -0.32 | 0.1760 | -0.023 |
| 0.9600 | 1.04 | 2 | 27 | 34.6% | 0.59 | 0.1911 | -0.025 | 27.5 | 0.6100 | 0.6900 | 28 | 3,187 | 35.2% | -0.42 | 0.1936 | -0.025 |
| 0.7100 | 0.7800 | 18 | 194 | 34.5% | 0.49 | 0.1955 | -0.025 | 28 | 0.8600 | 0.9200 | 30 | 1,088 | 34.9% | -0.52 | 0.1984 | -0.026 |
| 0.5100 | 0.5700 | 5 | 80 | 34.6% | 0.40 | 0.1869 | -0.025 | 28.5 | 1.15 | 1.24 | 23 | 89 | 35.3% | -0.61 | 0.1901 | -0.025 |
| 0.3500 | 0.4200 | 1 | 68 | 34.9% | 0.31 | 0.1691 | -0.023 | 29 | 1.44 | 1.72 | 1,483 | 37.5% | -0.70 | 0.1724 | -0.024 | |
| 0.2500 | 0.3000 | 69 | 35.5% | 0.24 | 0.1464 | -0.021 | 29.5 | 1.83 | 2.13 | 398 | 38.9% | -0.77 | 0.1497 | -0.021 | ||
| 0.1700 | 0.2200 | 1 | 2,425 | 36.2% | 0.18 | 0.1225 | -0.018 | 30 | 2.08 | 2.49 | 3 | 7,413 | 31.9% | -0.83 | 0.1259 | -0.018 |
| 0.1100 | 0.1800 | 7 | 37.6% | 0.14 | 0.0994 | -0.015 | 30.5 | 2.44 | 3.40 | 46.5% | -0.88 | 0.1039 | -0.015 | |||
| 0.0700 | 0.1200 | 28 | 37.6% | 0.10 | 0.0789 | -0.012 | 31 | 2.91 | 3.90 | 149 | 50.6% | -0.91 | 0.0847 | -0.013 | ||
| 0.0600 | 0.1000 | 33 | 40.0% | 0.08 | 0.0620 | -0.010 | 31.5 | 3.35 | 4.35 | 51.1% | -0.94 | 0.0698 | -0.011 | |||
| 0.0200 | 0.1400 | 65 | 43.8% | 0.06 | 0.0488 | -0.008 | 32 | 3.90 | 4.70 | 1 | 14 | 50.9% | -0.96 | 0.0578 | -0.010 | |
| 0.0400 | 0.0500 | 63 | 6,376 | 42.3% | 0.05 | 0.0391 | -0.007 | 32.5 | 4.50 | 4.80 | 28 | 2,594 | -0.97 | 0.0464 | -0.008 | |
| 0 | 0.0400 | 122 | 39.8% | 0.04 | 0.0320 | -0.006 | 33 | 4.85 | 5.35 | 1 | -0.98 | 0.0364 | -0.007 | |||
| 0 | 0.1100 | 50.7% | 0.03 | 0.0268 | -0.006 | 33.5 | 5.15 | 6.30 | 15 | 51.6% | -0.99 | 0.0279 | -0.006 | |||
| 0 | 0.1100 | 53.9% | 0.03 | 0.0228 | -0.005 | 34 | 5.85 | 6.75 | 1 | 66.4% | -0.99 | 0.0220 | -0.005 | |||
| 0 | 0.1000 | 56.1% | 0.02 | 0.0196 | -0.005 | 34.5 | 6.35 | 7.30 | 72.8% | -0.99 | 0.0173 | -0.005 | ||||
| 0.0100 | 0.0400 | 15 | 2,613 | 52.8% | 0.02 | 0.0171 | -0.005 | 35 | 7.10 | 7.30 | 768 | -0.99 | 0.0129 | -0.005 | ||
| 0 | 0.1000 | 62.0% | 0.02 | 0.0150 | -0.004 | 35.5 | 7.35 | 8.30 | 79.9% | -1.00 | 0.0099 | -0.005 | ||||
| 0 | 0.0900 | 63.8% | 0.02 | 0.0132 | -0.004 | 36 | 7.85 | 8.80 | 83.3% | -1.00 | 0.0076 | -0.004 | ||||
| 0 | 0.0900 | 69.3% | 0.01 | 0.0105 | -0.004 | 37 | 8.80 | 9.80 | 86.6% | -1.00 | 0.0041 | -0.004 | ||||
| 0 | 0.0900 | 1,647 | 71.9% | 0.01 | 0.0094 | -0.004 | 37.5 | 9.30 | 10.30 | 65 | 89.7% | -1.00 | 0.0030 | -0.004 | ||
| 0 | 0.0900 | 74.6% | 0.01 | 0.0085 | -0.003 | 38 | 9.80 | 10.80 | 92.8% | -1.00 | 0.0022 | -0.004 | ||||
| 0 | 0.0800 | 78.2% | 0.01 | 0.0070 | -0.003 | 39 | 10.80 | 11.80 | 98.7% | -1.00 | 0.0013 | -0.004 | ||||
| 0 | 0.0100 | 7,762 | 64.3% | 0.01 | 0.0058 | -0.003 | 40 | 11.85 | 12.55 | 3 | -1.00 | 0.0006 | -0.004 | |||
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.