PNC opsiyon zinciri The PNC Financial Services Group, Inc.

Vade Cboe delayed options data · itibarıyla 06:41 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: ±3.8% (228.31–246.12) · ATM IV 21.6% · P/C açık pozisyon 1.33

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
116.20	119.30			142.5%	1.00	0.0002	-0.007	120	0	2.15		8	182.0%	-0.00	0.0002	-0.020
111.50	114.30			144.0%	1.00	0.0002	-0.009	125	0	2.15		18	172.4%	-0.00	0.0002	-0.021
106.20	109.50			132.5%	1.00	0.0002	-0.010	130	0	2.15		5	163.2%	-0.00	0.0002	-0.022
101.60	104.30			129.9%	0.99	0.0003	-0.011	135	0	2.15		91	154.3%	-0.01	0.0003	-0.022
96.10	98.90				0.99	0.0003	-0.012	140	0	2.15		7	145.7%	-0.01	0.0003	-0.023
91.50	94.40			114.1%	0.99	0.0004	-0.014	145	0	2.15		13	137.4%	-0.01	0.0004	-0.024
86.90	89.40			114.7%	0.99	0.0004	-0.015	150	0	2.15		11	129.4%	-0.01	0.0004	-0.025
81.30	84.40			94.5%	0.99	0.0005	-0.017	155	0	2.15		37	121.5%	-0.01	0.0005	-0.026
76.80	79.20			94.6%	0.99	0.0006	-0.018	160	0	2.15		14	113.9%	-0.01	0.0006	-0.027
71.20	74.40			78.3%	0.99	0.0007	-0.020	165	0	2.15		66	106.5%	-0.01	0.0007	-0.028
66.80	69.20		15	81.1%	0.99	0.0008	-0.021	170	0	2.00		28	97.7%	-0.01	0.0008	-0.029
61.60	64.40			74.6%	0.99	0.0010	-0.023	175	0	0.9500		51	78.4%	-0.01	0.0010	-0.030
56.50	59.10			59.7%	0.99	0.0012	-0.025	180	0	0.9500		32	72.3%	-0.01	0.0012	-0.032
51.80	54.30			63.7%	0.98	0.0014	-0.027	185	0	0.7500		26	63.5%	-0.02	0.0015	-0.033
46.80	49.50		1	60.2%	0.98	0.0018	-0.029	190	0	0.9500	1	1,279	60.3%	-0.02	0.0018	-0.035
41.40	44.50		10	48.8%	0.98	0.0023	-0.032	195	0	1.10		101	56.1%	-0.02	0.0023	-0.037
36.90	39.40		68	48.2%	0.97	0.0029	-0.035	200	0	0.9500		56	48.7%	-0.03	0.0029	-0.039
31.30	34.70			38.9%	0.97	0.0038	-0.038	205	0	1.00			43.4%	-0.03	0.0039	-0.042
27.00	29.00		118	33.4%	0.96	0.0052	-0.042	210	0	0.9500		1,216	37.3%	-0.04	0.0053	-0.046
22.20	24.70			34.9%	0.94	0.0075	-0.048	215	0	0.7500			29.9%	-0.06	0.0075	-0.051
17.50	20.00	5	157	31.8%	0.92	0.0113	-0.058	220	0.3500	0.5500	11	506	25.5%	-0.08	0.0114	-0.060
15.00	17.50			28.4%	0.89	0.0142	-0.066	222.5	0.5500	0.9000			25.7%	-0.11	0.0144	-0.068
12.80	15.50			28.2%	0.86	0.0179	-0.078	225	0.7500	1.00	2	3	23.9%	-0.14	0.0181	-0.080
10.80	13.20			26.9%	0.82	0.0222	-0.092	227.5	1.10	1.35			23.2%	-0.19	0.0225	-0.095
9.10	10.00		280	23.2%	0.76	0.0266	-0.107	230	1.35	1.90	1	320	22.1%	-0.25	0.0270	-0.110
7.30	8.20			23.0%	0.69	0.0308	-0.119	232.5	2.15	2.55			22.1%	-0.32	0.0313	-0.122
5.60	6.50			22.2%	0.61	0.0344	-0.127	235	2.95	3.50		354	21.8%	-0.40	0.0350	-0.129
4.10	5.10			21.8%	0.52	0.0364	-0.129	237.5	4.00	4.60		2	21.4%	-0.49	0.0372	-0.132
3.00	3.60	57	344	21.0%	0.43	0.0362	-0.126	240	5.30	5.90	75	379	21.1%	-0.58	0.0371	-0.129
2.05	2.70		1	20.9%	0.34	0.0339	-0.117	242.5	6.30	7.70	1		19.9%	-0.67	0.0349	-0.120
1.40	1.95	10	74	21.0%	0.27	0.0302	-0.104	245	8.60	9.50		1	21.3%	-0.75	0.0312	-0.107
0.9000	1.40			21.1%	0.20	0.0256	-0.089	247.5	9.00	11.60			13.2%	-0.82	0.0270	-0.092
0.6000	0.9000	50	489	21.0%	0.15	0.0208	-0.072	250	11.20	14.00	5	636		-0.88	0.0226	-0.078
0.3500	1.00		3	23.1%	0.11	0.0163	-0.058	252.5	13.90	16.30				-0.92	0.0182	-0.065
0.2000	0.6000	1	11	22.5%	0.08	0.0127	-0.048	255	16.70	18.70				-0.95	0.0152	-0.054
0.1000	0.6500	50		24.5%	0.06	0.0101	-0.041	257.5	19.20	21.10				-0.97	0.0121	-0.047
0.0500	0.3000	1	843	23.0%	0.05	0.0083	-0.038	260	21.40	23.60		2		-0.98	0.0098	-0.043
0	0.7500		2	28.9%	0.05	0.0070	-0.037	262.5	23.50	26.00				-0.98	0.0081	-0.038
0	0.7500		8	31.1%	0.04	0.0061	-0.036	265	26.60	28.50				-0.98	0.0069	-0.036
0	0.7500			33.2%	0.04	0.0054	-0.035	267.5	28.50	31.20				-0.99	0.0060	-0.035
0.0500	0.3000	50	838	30.7%	0.04	0.0048	-0.035	270	30.90	33.90				-0.99	0.0051	-0.035
0	0.9500			41.1%	0.03	0.0038	-0.034	275	36.10	38.40				-0.99	0.0037	-0.034
0	0.2000	3	395	34.8%	0.03	0.0032	-0.034	280	41.70	43.40				-0.99	0.0028	-0.034
0	0.9500			48.8%	0.02	0.0027	-0.033	285	46.00	48.60				-0.99	0.0022	-0.034
0	0.9500		73	52.5%	0.02	0.0023	-0.032	290	51.60	53.80				-1.00	0.0018	-0.033
0	0.5000		292	53.5%	0.02	0.0017	-0.031	300	61.60	63.80				-1.00	0.0011	-0.030
0	1.05			67.4%	0.02	0.0014	-0.029	310	71.60	73.70				-1.00	0.0008	-0.028
0	1.05			73.8%	0.01	0.0011	-0.028	320	81.00	83.60				-1.00	0.0005	-0.028
0	0.9500			78.5%	0.01	0.0009	-0.027	330	91.00	93.60				-1.00	0.0003	-0.028
0	1.05			85.7%	0.01	0.0008	-0.026	340	101.00	103.60				-1.00	0.0002	-0.028
0	1.05			91.3%	0.01	0.0007	-0.025	350	111.00	114.10				-1.00	0.0001	-0.028

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

PNC opsiyon zinciri The PNC Financial Services Group, Inc.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji