OXY opsiyon zinciri Occidental Petroleum Corporation
Cboe delayed options data · itibarıyla 09:41 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: ±8.1% (58.32–68.66) · ATM IV 34.7% · P/C açık pozisyon 0.56
| 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 | |
| 29.20 | 31.70 | 1 | 111.6% | 1.00 | 0.0006 | 0.000 | 32.5 | 0 | 0.2900 | 24 | 114.5% | -0.00 | 0.0006 | -0.002 | ||
| 26.60 | 29.20 | 1 | 90.7% | 1.00 | 0.0008 | 0.000 | 35 | 0 | 0.2700 | 123 | 101.8% | -0.00 | 0.0008 | -0.003 | ||
| 24.20 | 26.70 | 1 | 87.1% | 0.99 | 0.0012 | -0.000 | 37.5 | 0 | 0.2500 | 3 | 51 | 90.0% | -0.01 | 0.0012 | -0.003 | |
| 21.85 | 24.20 | 61 | 84.1% | 0.99 | 0.0017 | -0.001 | 40 | 0 | 0.0600 | 310 | 65.2% | -0.01 | 0.0017 | -0.004 | ||
| 19.40 | 21.30 | 127 | 0.99 | 0.0024 | -0.002 | 42.5 | 0 | 0.1000 | 243 | 61.3% | -0.01 | 0.0024 | -0.004 | |||
| 16.90 | 18.85 | 225 | 0.99 | 0.0034 | -0.003 | 45 | 0 | 0.0600 | 1 | 3,402 | 49.8% | -0.01 | 0.0034 | -0.005 | ||
| 14.45 | 16.25 | 277 | 0.98 | 0.0052 | -0.004 | 47.5 | 0 | 0.1300 | 3,480 | 47.6% | -0.02 | 0.0052 | -0.006 | |||
| 13.25 | 14.90 | 51.6% | 0.98 | 0.0068 | -0.005 | 49 | 0 | 0.1300 | 43.0% | -0.02 | 0.0069 | -0.007 | ||||
| 12.90 | 13.60 | 8 | 402 | 56.0% | 0.97 | 0.0084 | -0.006 | 50 | 0.0700 | 0.1100 | 117 | 3,104 | 42.3% | -0.03 | 0.0084 | -0.008 |
| 11.00 | 12.90 | 34.8% | 0.96 | 0.0104 | -0.008 | 51 | 0.0400 | 0.1700 | 5 | 2 | 40.3% | -0.04 | 0.0104 | -0.009 | ||
| 10.05 | 12.00 | 37.8% | 0.95 | 0.0130 | -0.009 | 52 | 0.0900 | 0.1700 | 2 | 1 | 38.8% | -0.05 | 0.0131 | -0.011 | ||
| 10.00 | 11.10 | 313 | 37.6% | 0.95 | 0.0146 | -0.010 | 52.5 | 0.1500 | 0.1700 | 30 | 3,135 | 38.8% | -0.05 | 0.0147 | -0.012 | |
| 9.25 | 11.10 | 41.5% | 0.94 | 0.0164 | -0.011 | 53 | 0.0300 | 0.3400 | 3 | 3 | 38.4% | -0.06 | 0.0164 | -0.013 | ||
| 8.50 | 9.80 | 36.9% | 0.92 | 0.0205 | -0.014 | 54 | 0.0600 | 0.2900 | 2 | 1 | 34.6% | -0.08 | 0.0206 | -0.015 | ||
| 7.90 | 8.60 | 35 | 2,125 | 36.7% | 0.90 | 0.0253 | -0.017 | 55 | 0.3000 | 0.3400 | 1,646 | 5,087 | 36.4% | -0.10 | 0.0255 | -0.018 |
| 6.30 | 9.05 | 43.4% | 0.87 | 0.0308 | -0.021 | 56 | 0.3800 | 0.4900 | 74 | 73 | 36.0% | -0.13 | 0.0311 | -0.022 | ||
| 5.45 | 7.50 | 34.7% | 0.84 | 0.0367 | -0.025 | 57 | 0.5300 | 0.7000 | 6 | 6 | 36.2% | -0.16 | 0.0370 | -0.026 | ||
| 5.90 | 6.35 | 13 | 2,380 | 35.7% | 0.82 | 0.0397 | -0.027 | 57.5 | 0.6500 | 0.7400 | 333 | 2,470 | 35.8% | -0.18 | 0.0400 | -0.028 |
| 4.75 | 6.45 | 33.1% | 0.79 | 0.0426 | -0.029 | 58 | 0.7300 | 0.8400 | 47 | 45 | 35.4% | -0.21 | 0.0430 | -0.029 | ||
| 4.90 | 5.45 | 38.6% | 0.75 | 0.0482 | -0.032 | 59 | 0.9900 | 1.07 | 1 | 1 | 35.1% | -0.25 | 0.0487 | -0.033 | ||
| 4.15 | 4.50 | 49 | 11.5K | 35.8% | 0.69 | 0.0531 | -0.035 | 60 | 1.27 | 1.40 | 20 | 2,190 | 35.0% | -0.31 | 0.0537 | -0.036 |
| 3.00 | 5.00 | 6 | 6 | 40.1% | 0.64 | 0.0570 | -0.038 | 61 | 1.59 | 1.81 | 4 | 4 | 34.9% | -0.36 | 0.0577 | -0.039 |
| 2.79 | 3.75 | 36 | 26 | 37.6% | 0.58 | 0.0597 | -0.040 | 62 | 1.94 | 2.79 | 2 | 2 | 38.1% | -0.42 | 0.0604 | -0.040 |
| 2.79 | 2.97 | 429 | 6,653 | 35.8% | 0.55 | 0.0605 | -0.040 | 62.5 | 2.07 | 2.44 | 128 | 1,187 | 33.3% | -0.46 | 0.0613 | -0.041 |
| 2.51 | 2.74 | 25 | 24 | 35.7% | 0.52 | 0.0609 | -0.040 | 63 | 2.34 | 2.75 | 5 | 4 | 33.8% | -0.49 | 0.0618 | -0.041 |
| 2.03 | 2.29 | 56 | 53 | 35.4% | 0.46 | 0.0607 | -0.040 | 64 | 3.10 | 3.20 | 1 | 1 | 34.4% | -0.55 | 0.0618 | -0.041 |
| 1.70 | 1.77 | 880 | 8,797 | 34.9% | 0.40 | 0.0592 | -0.039 | 65 | 3.55 | 3.90 | 1 | 373 | 33.8% | -0.61 | 0.0604 | -0.040 |
| 1.35 | 1.63 | 6 | 4 | 36.1% | 0.34 | 0.0564 | -0.037 | 66 | 4.25 | 4.95 | 36.8% | -0.66 | 0.0578 | -0.038 | ||
| 1.06 | 1.22 | 12 | 8 | 35.1% | 0.29 | 0.0526 | -0.035 | 67 | 5.00 | 5.80 | 38.1% | -0.72 | 0.0542 | -0.035 | ||
| 0.9700 | 1.11 | 617 | 2,909 | 35.5% | 0.27 | 0.0505 | -0.033 | 67.5 | 5.40 | 5.85 | 101 | 117 | 35.7% | -0.74 | 0.0521 | -0.034 |
| 0.8300 | 0.9600 | 100 | 99 | 35.0% | 0.25 | 0.0482 | -0.032 | 68 | 5.55 | 6.40 | 35.0% | -0.76 | 0.0499 | -0.033 | ||
| 0.6600 | 0.8000 | 31 | 31 | 35.5% | 0.21 | 0.0433 | -0.029 | 69 | 6.30 | 7.45 | 36.7% | -0.81 | 0.0451 | -0.029 | ||
| 0.5400 | 0.6100 | 118 | 3,666 | 35.6% | 0.17 | 0.0383 | -0.026 | 70 | 7.15 | 8.20 | 14 | 35.8% | -0.84 | 0.0403 | -0.026 | |
| 0.4200 | 0.5700 | 36.8% | 0.14 | 0.0335 | -0.023 | 71 | 8.20 | 9.75 | 45.2% | -0.87 | 0.0356 | -0.024 | ||||
| 0.3600 | 0.4100 | 12 | 11 | 36.8% | 0.12 | 0.0291 | -0.020 | 72 | 9.10 | 10.55 | 45.2% | -0.90 | 0.0313 | -0.021 | ||
| 0.2900 | 0.3700 | 29 | 1,784 | 36.6% | 0.11 | 0.0270 | -0.019 | 72.5 | 9.40 | 11.10 | 45.0% | -0.91 | 0.0293 | -0.020 | ||
| 0.2000 | 0.8400 | 43.0% | 0.10 | 0.0251 | -0.018 | 73 | 10.00 | 11.55 | 47.0% | -0.92 | 0.0273 | -0.019 | ||||
| 0.0200 | 0.2600 | 28 | 1,005 | 35.4% | 0.07 | 0.0187 | -0.014 | 75 | 11.75 | 13.00 | 39.9% | -0.95 | 0.0208 | -0.015 | ||
| 0.0300 | 0.1600 | 4 | 712 | 42.4% | 0.03 | 0.0094 | -0.009 | 80 | 15.75 | 19.25 | 56.4% | -0.99 | 0.0099 | -0.009 | ||
| 0 | 0.1000 | 1,364 | 46.4% | 0.02 | 0.0053 | -0.006 | 85 | 20.95 | 23.55 | -1.00 | 0.0016 | -0.006 | ||||
| 0 | 0.0900 | 375 | 53.0% | 0.01 | 0.0032 | -0.004 | 90 | 25.95 | 28.55 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0500 | 753 | 55.6% | 0.01 | 0.0021 | -0.003 | 95 | 30.95 | 33.50 | -1.00 | 0.0000 | -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 — 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