RUT opsiyon zinciri Russell 2000 Index

Vade Cboe delayed options data · itibarıyla 12:43 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: ±2.7% (2,653.40–2,803.20) · ATM IV 20.4% · P/C açık pozisyon 2.15

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
1,321	1,345			143.0%	1.00	0.0000	0.000	1,400	0	0.1000		22	121.0%	-0.00	0.0000	-0.004
1,271	1,295			132.9%	1.00	0.0000	0.000	1,450	0	0.1500		56	118.5%	-0.00	0.0000	-0.005
1,221	1,245			127.0%	1.00	0.0000	0.000	1,500	0	0.1500			112.5%	-0.00	0.0000	-0.006
1,172	1,196			121.3%	1.00	0.0000	0.000	1,550	0	0.1500		6	106.7%	-0.00	0.0000	-0.007
1,122	1,146			115.6%	1.00	0.0000	0.000	1,600	0	0.1500		27	101.1%	-0.00	0.0000	-0.010
1,072	1,096			106.8%	1.00	0.0000	0.000	1,650	0	0.1500		68	95.6%	-0.00	0.0000	-0.013
1,022	1,046			101.6%	1.00	0.0000	0.000	1,700	0	0.1500		8	90.2%	-0.00	0.0000	-0.018
971.80	995.80			96.5%	1.00	0.0000	0.000	1,750	0	0.1500		21	85.1%	-0.00	0.0000	-0.025
921.90	945.90			91.4%	1.00	0.0000	0.000	1,800	0	0.2000		361	81.9%	-0.00	0.0000	-0.034
872.00	896.00			86.4%	1.00	0.0000	0.000	1,850	0	0.2000		20	76.9%	-0.00	0.0000	-0.047
822.10	846.10		50	81.4%	1.00	0.0000	0.000	1,900	0.0500	0.2500		30	74.6%	-0.00	0.0000	-0.063
772.20	796.20		50	76.5%	1.00	0.0000	0.000	1,950	0.1000	0.3000		4	71.5%	-0.00	0.0000	-0.083
722.40	746.40			73.4%	1.00	0.0000	-0.017	2,000	0.1500	0.3500		28	68.0%	-0.00	0.0000	-0.107
672.50	696.50			68.4%	1.00	0.0000	-0.052	2,050	0.2500	0.4500		28	65.3%	-0.00	0.0000	-0.136
622.60	646.60			63.5%	0.99	0.0000	-0.091	2,100	0.3000	0.5500		36	61.6%	-0.01	0.0000	-0.169
572.80	596.80			59.8%	0.99	0.0001	-0.134	2,150	0.4500	0.7000		15	58.7%	-0.01	0.0001	-0.205
523.00	547.00		7	55.8%	0.99	0.0001	-0.180	2,200	0.5500	0.8500		46	54.9%	-0.01	0.0001	-0.246
513.10	537.10		7	55.5%	0.99	0.0001	-0.190	2,210	0.6000	0.8500		3	54.1%	-0.01	0.0001	-0.255
503.10	527.10			54.3%	0.99	0.0001	-0.201	2,220	0.6500	0.9000		3	53.5%	-0.01	0.0001	-0.264
493.20	517.20			53.9%	0.99	0.0001	-0.211	2,230	0.6500	0.9500		77	52.8%	-0.01	0.0001	-0.273
483.20	507.20			52.8%	0.99	0.0001	-0.221	2,240	0.7000	1.00	3	9	52.1%	-0.01	0.0001	-0.282
473.30	497.30			52.3%	0.99	0.0001	-0.232	2,250	0.7500	1.00		40	51.3%	-0.01	0.0001	-0.291
463.30	487.30			51.2%	0.99	0.0001	-0.243	2,260	0.7500	1.05		12	50.5%	-0.01	0.0001	-0.301
453.40	477.40			50.7%	0.99	0.0001	-0.254	2,270	0.8000	1.10	1	2	49.8%	-0.01	0.0001	-0.311
443.40	467.40			49.5%	0.99	0.0001	-0.265	2,280	0.8500	1.15	1	1	49.1%	-0.01	0.0001	-0.321
433.50	457.50			49.0%	0.99	0.0002	-0.277	2,290	0.9000	1.20		3	48.4%	-0.01	0.0002	-0.331
423.50	447.50			47.9%	0.99	0.0002	-0.289	2,300	0.9500	1.25		460	47.7%	-0.01	0.0002	-0.342
413.60	437.60			47.3%	0.98	0.0002	-0.301	2,310	1.00	1.30		7	46.9%	-0.02	0.0002	-0.353
403.70	427.70			46.7%	0.98	0.0002	-0.314	2,320	1.05	1.35		10	46.2%	-0.02	0.0002	-0.365
393.70	417.70			45.6%	0.98	0.0002	-0.327	2,330	1.10	1.40		47	45.4%	-0.02	0.0002	-0.376
383.80	407.80			44.9%	0.98	0.0002	-0.340	2,340	1.15	1.45		85	44.6%	-0.02	0.0002	-0.389
373.90	397.90			44.3%	0.98	0.0002	-0.354	2,350	1.20	1.50		26	43.8%	-0.02	0.0002	-0.401
364.00	388.00			43.6%	0.98	0.0002	-0.368	2,360	1.30	1.55		5	43.1%	-0.02	0.0002	-0.414
354.00	378.00			42.4%	0.98	0.0003	-0.384	2,370	1.35	1.65		3	42.3%	-0.02	0.0003	-0.428
344.10	368.10			41.7%	0.98	0.0003	-0.399	2,380	1.40	1.70		29	41.5%	-0.02	0.0003	-0.443
334.20	358.20			41.0%	0.98	0.0003	-0.415	2,390	1.50	1.80	76	90	40.8%	-0.02	0.0003	-0.458
324.30	348.30			40.2%	0.97	0.0003	-0.433	2,400	1.55	1.85		100	39.9%	-0.03	0.0003	-0.474
319.40	343.40			40.0%	0.97	0.0003	-0.442	2,405	1.60	1.90		6	39.6%	-0.03	0.0003	-0.482
314.40	338.40			39.4%	0.97	0.0003	-0.451	2,410	1.65	1.95		36	39.2%	-0.03	0.0003	-0.491
309.50	333.50			39.2%	0.97	0.0004	-0.460	2,415	1.70	2.00			38.9%	-0.03	0.0004	-0.499
304.50	328.50			38.6%	0.97	0.0004	-0.470	2,420	1.75	2.05	1	21	38.5%	-0.03	0.0004	-0.509
299.60	323.60			38.4%	0.97	0.0004	-0.480	2,425	1.80	2.10	1	1	38.1%	-0.03	0.0004	-0.518
294.60	318.60			37.8%	0.97	0.0004	-0.490	2,430	1.85	2.15	3	11	37.7%	-0.03	0.0004	-0.527
289.70	313.70			37.6%	0.97	0.0004	-0.501	2,435	1.90	2.20	150	159	37.3%	-0.03	0.0004	-0.537
284.80	308.80			37.3%	0.97	0.0004	-0.511	2,440	1.95	2.30		513	37.0%	-0.03	0.0004	-0.548
279.80	303.80			36.7%	0.97	0.0004	-0.523	2,445	2.00	2.35		7	36.6%	-0.03	0.0004	-0.558
274.90	298.90		4	36.4%	0.97	0.0004	-0.534	2,450	2.05	2.40	150	2,028	36.2%	-0.03	0.0004	-0.569
270.00	294.00			36.1%	0.96	0.0005	-0.546	2,455	2.15	2.50	2	3	35.9%	-0.04	0.0005	-0.581
265.10	289.10			35.8%	0.96	0.0005	-0.559	2,460	2.20	2.55		39	35.5%	-0.04	0.0005	-0.592
260.10	284.10			35.2%	0.96	0.0005	-0.572	2,465	2.25	2.65		517	35.1%	-0.04	0.0005	-0.605
255.20	279.20			34.9%	0.96	0.0005	-0.585	2,470	2.35	2.70	1	22	34.8%	-0.04	0.0005	-0.617
250.30	274.30			34.5%	0.96	0.0006	-0.599	2,475	2.40	2.80	2	18	34.4%	-0.04	0.0006	-0.630
245.40	269.40			34.2%	0.96	0.0006	-0.613	2,480	2.50	2.90	33	145	34.1%	-0.04	0.0006	-0.644
240.50	264.50			33.8%	0.96	0.0006	-0.627	2,485	2.60	3.00		39	33.7%	-0.04	0.0006	-0.658
235.60	259.60			33.5%	0.95	0.0006	-0.643	2,490	2.70	3.10	41	1,002	33.4%	-0.05	0.0006	-0.673
230.70	254.70			33.1%	0.95	0.0006	-0.658	2,495	2.80	3.20		52	33.0%	-0.05	0.0006	-0.688
225.80	249.80			32.7%	0.95	0.0007	-0.675	2,500	2.90	3.30	7	1,436	32.7%	-0.05	0.0007	-0.704
220.90	244.90			32.3%	0.95	0.0007	-0.692	2,505	3.00	3.50	10	169	32.4%	-0.05	0.0007	-0.720
216.10	240.10			32.1%	0.95	0.0007	-0.710	2,510	3.10	3.60	10	627	32.0%	-0.05	0.0007	-0.737
211.20	235.20			31.7%	0.94	0.0008	-0.728	2,515	3.20	3.70	6	172	31.6%	-0.06	0.0008	-0.755
206.30	230.30			31.3%	0.94	0.0008	-0.747	2,520	3.30	3.90	5	473	31.3%	-0.06	0.0008	-0.774
201.50	225.50			31.0%	0.94	0.0008	-0.767	2,525	3.50	4.00	5	108	31.0%	-0.06	0.0008	-0.793
200.20	222.60		4	34.9%	0.94	0.0009	-0.788	2,530	3.60	4.20	12	465	30.6%	-0.06	0.0009	-0.813
195.80	211.80			30.3%	0.93	0.0009	-0.809	2,535	3.80	4.30		100	30.3%	-0.07	0.0009	-0.834
191.00	207.00		3	30.0%	0.93	0.0010	-0.831	2,540	4.00	4.50	16	630	30.0%	-0.07	0.0010	-0.855
186.20	202.20		4	29.7%	0.93	0.0010	-0.854	2,545	4.20	4.70	4	102	29.7%	-0.07	0.0010	-0.877
181.40	197.40			29.4%	0.92	0.0010	-0.878	2,550	4.40	4.90	2	575	29.4%	-0.08	0.0010	-0.901
176.60	192.60		1	29.0%	0.92	0.0011	-0.903	2,555	4.60	5.10	33	336	29.1%	-0.08	0.0011	-0.925
171.90	187.90		2	28.8%	0.92	0.0012	-0.928	2,560	4.80	5.40	100	594	28.8%	-0.08	0.0012	-0.950
167.10	183.10			28.4%	0.91	0.0012	-0.955	2,565	5.00	5.60	93	568	28.4%	-0.09	0.0012	-0.976
162.40	178.40			28.2%	0.91	0.0013	-0.982	2,570	5.30	5.90	149	868	28.2%	-0.09	0.0013	-1.003
157.70	173.70		3	27.9%	0.90	0.0013	-1.010	2,575	5.60	6.10	138	599	27.8%	-0.10	0.0013	-1.030
153.00	169.00			27.6%	0.90	0.0014	-1.040	2,580	5.90	6.40	39	741	27.5%	-0.10	0.0014	-1.059
148.30	164.30		3	27.3%	0.89	0.0015	-1.070	2,585	6.20	6.80	36	865	27.3%	-0.11	0.0015	-1.089
143.60	159.60		6	26.9%	0.89	0.0015	-1.101	2,590	6.50	7.10	21	406	27.0%	-0.11	0.0015	-1.119
139.00	155.00			26.7%	0.88	0.0016	-1.133	2,595	6.90	7.50	2	339	26.7%	-0.12	0.0016	-1.151
134.40	150.40		17	26.4%	0.88	0.0017	-1.166	2,600	7.30	7.90	236	630	26.4%	-0.12	0.0017	-1.183
129.80	145.80			26.1%	0.87	0.0018	-1.199	2,605	7.70	8.30	2	475	26.2%	-0.13	0.0018	-1.216
125.20	141.20		1	25.8%	0.86	0.0018	-1.234	2,610	8.10	8.70	287	532	25.8%	-0.14	0.0018	-1.249
120.70	136.70			25.5%	0.85	0.0019	-1.269	2,615	8.60	9.20	51	382	25.6%	-0.15	0.0019	-1.284
116.20	132.20	1	7	25.2%	0.85	0.0020	-1.304	2,620	9.10	9.70	50	437	25.3%	-0.15	0.0020	-1.319
111.80	127.80	1	1	25.0%	0.84	0.0021	-1.340	2,625	9.60	10.30	9	470	25.1%	-0.16	0.0021	-1.354
107.40	123.40	3	3	24.8%	0.83	0.0022	-1.377	2,630	10.20	10.80	23	591	24.8%	-0.17	0.0022	-1.389
103.00	119.00		4	24.5%	0.82	0.0023	-1.413	2,635	10.80	11.50	29	453	24.5%	-0.18	0.0023	-1.426
100.10	115.30		6	25.1%	0.81	0.0024	-1.450	2,640	11.50	12.10	53	558	24.3%	-0.19	0.0024	-1.462
97.40	107.40			24.0%	0.80	0.0025	-1.486	2,645	12.20	12.80	1	334	24.0%	-0.20	0.0025	-1.497
96.80	99.20		17	23.6%	0.79	0.0026	-1.522	2,650	12.90	13.60	36	853	23.8%	-0.21	0.0026	-1.533
92.60	95.00			23.4%	0.78	0.0027	-1.558	2,655	13.70	14.40	1	154	23.5%	-0.22	0.0027	-1.568
88.50	90.80			23.1%	0.76	0.0028	-1.593	2,660	14.60	15.30	16	372	23.3%	-0.24	0.0028	-1.602
84.50	86.90		1	23.0%	0.75	0.0030	-1.626	2,665	15.50	16.20	13	198	23.1%	-0.25	0.0030	-1.635
80.60	82.70		3	22.7%	0.74	0.0031	-1.659	2,670	16.50	17.20	14	391	22.8%	-0.26	0.0031	-1.667
76.70	78.80		1	22.5%	0.72	0.0032	-1.690	2,675	17.60	18.30	28	868	22.6%	-0.28	0.0032	-1.697
72.80	74.90		2	22.3%	0.71	0.0033	-1.719	2,680	18.70	19.40	28	2,990	22.4%	-0.29	0.0033	-1.725
69.10	71.10		1	22.1%	0.69	0.0034	-1.745	2,685	19.90	20.60	21	281	22.2%	-0.31	0.0034	-1.752
65.40	67.30		4	21.9%	0.68	0.0035	-1.770	2,690	21.10	21.90	56	3,077	21.9%	-0.32	0.0035	-1.775
61.90	63.60	3	7	21.7%	0.66	0.0036	-1.791	2,695	22.50	23.30	44	360	21.8%	-0.34	0.0036	-1.796
58.40	59.90	9	24	21.4%	0.64	0.0037	-1.810	2,700	23.90	24.70	202	1,567	21.5%	-0.36	0.0037	-1.814
55.10	56.40	3	8	21.3%	0.63	0.0038	-1.824	2,705	25.40	26.20	36	219	21.3%	-0.37	0.0038	-1.828
51.80	53.10		12	21.1%	0.61	0.0039	-1.835	2,710	27.10	27.90	57	662	21.2%	-0.39	0.0039	-1.839
48.50	49.60		6	20.8%	0.59	0.0040	-1.843	2,715	28.80	29.60	13	221	20.9%	-0.41	0.0040	-1.845
45.40	46.40		10	20.7%	0.57	0.0041	-1.845	2,720	30.60	31.40	25	1,740	20.7%	-0.43	0.0041	-1.847
42.40	43.30		3	20.5%	0.55	0.0042	-1.843	2,725	32.50	33.40	20	204	20.6%	-0.45	0.0042	-1.845
39.50	40.40	23	44	20.4%	0.53	0.0042	-1.837	2,730	34.50	35.40	159	572	20.3%	-0.47	0.0042	-1.837
36.60	37.50	6	14	20.1%	0.51	0.0043	-1.825	2,735	36.70	37.60	23	82	20.2%	-0.49	0.0043	-1.825
33.90	34.90	9	25	20.0%	0.49	0.0043	-1.808	2,740	39.00	39.80	56	269	20.0%	-0.51	0.0043	-1.808
31.30	32.20	5	7	19.8%	0.46	0.0043	-1.787	2,745	41.20	42.20	8	150	19.8%	-0.54	0.0043	-1.786
28.80	29.70	7	40	19.7%	0.44	0.0043	-1.760	2,750	43.80	44.80	21	894	19.7%	-0.56	0.0043	-1.758
26.50	27.30	1	11	19.5%	0.42	0.0043	-1.728	2,755	46.40	47.40	1	79	19.6%	-0.58	0.0043	-1.725
24.20	25.00	28	33	19.3%	0.40	0.0043	-1.691	2,760	49.10	50.30	30	198	19.4%	-0.60	0.0043	-1.688
22.10	22.90	4	11	19.2%	0.38	0.0043	-1.649	2,765	51.90	53.20	17	44	19.3%	-0.62	0.0043	-1.645
20.10	20.90	15	35	19.0%	0.35	0.0042	-1.603	2,770	54.80	56.30	22	293	19.1%	-0.65	0.0042	-1.598
18.20	19.00	23	69	18.9%	0.33	0.0041	-1.552	2,775	57.80	59.50	11	42	19.0%	-0.67	0.0041	-1.547
16.50	17.20	12	20	18.8%	0.31	0.0040	-1.498	2,780	60.90	62.90	5	155	18.9%	-0.69	0.0040	-1.492
14.90	15.60	1	6	18.7%	0.29	0.0040	-1.440	2,785	64.20	66.30		57	18.8%	-0.71	0.0040	-1.433
13.40	14.10	29	49	18.6%	0.27	0.0038	-1.379	2,790	67.60	69.90	64	177	18.6%	-0.73	0.0038	-1.372
12.00	12.70	12	29	18.4%	0.25	0.0037	-1.315	2,795	71.20	73.50		111	18.6%	-0.75	0.0037	-1.308
10.70	11.40	40	118	18.3%	0.23	0.0036	-1.250	2,800	74.80	77.30	19	618	18.4%	-0.77	0.0036	-1.242
9.50	10.20	2	165	18.2%	0.21	0.0034	-1.184	2,805	78.60	81.10	3	70	18.4%	-0.79	0.0034	-1.175
8.40	9.10	2	66	18.1%	0.20	0.0033	-1.117	2,810	78.80	88.80	8	205	18.3%	-0.80	0.0033	-1.108
7.50	8.10	6	34	18.1%	0.18	0.0031	-1.050	2,815	82.80	92.80		63	18.2%	-0.82	0.0031	-1.040
6.60	7.30	27	92	18.0%	0.16	0.0029	-0.983	2,820	86.90	96.90	5	429	18.1%	-0.84	0.0029	-0.972
5.80	6.40	243	287	17.9%	0.15	0.0028	-0.917	2,825	91.10	101.10	1	190	18.1%	-0.85	0.0028	-0.906
5.10	5.70	20	98	17.9%	0.14	0.0026	-0.853	2,830	95.40	105.40	8	142	18.1%	-0.86	0.0026	-0.841
4.50	5.10	54	57	17.9%	0.12	0.0024	-0.790	2,835	99.70	109.70	1	29	18.0%	-0.88	0.0024	-0.778
4.00	4.50	377	398	17.9%	0.11	0.0023	-0.730	2,840	101.20	117.20	3	166	18.1%	-0.89	0.0023	-0.718
3.50	4.00	92	176	17.9%	0.10	0.0021	-0.673	2,845	105.70	121.70		162	18.1%	-0.90	0.0021	-0.660
3.00	3.50	391	719	17.8%	0.09	0.0020	-0.619	2,850	110.20	126.20	2	365	18.0%	-0.91	0.0020	-0.605
2.65	3.10	6	44	17.8%	0.08	0.0018	-0.568	2,855	114.80	130.80	31	77	18.1%	-0.92	0.0018	-0.553
2.30	2.75	47	89	17.8%	0.07	0.0017	-0.520	2,860	119.40	135.40	11	146	18.0%	-0.93	0.0017	-0.504
2.00	2.45	101	116	17.8%	0.06	0.0015	-0.475	2,865	124.10	140.10		61	18.1%	-0.94	0.0015	-0.459
1.75	2.20	130	127	17.9%	0.06	0.0014	-0.433	2,870	128.90	144.90	16	99	18.3%	-0.94	0.0014	-0.417
1.55	1.95	63	113	18.0%	0.05	0.0013	-0.396	2,875	133.60	149.60		41	18.2%	-0.95	0.0013	-0.379
1.35	1.75	47	93	18.0%	0.05	0.0012	-0.361	2,880	138.40	154.40	18	315	18.3%	-0.95	0.0012	-0.344
1.15	1.55	4	116	18.0%	0.04	0.0011	-0.329	2,885	143.20	159.20		11	18.4%	-0.96	0.0011	-0.311
1.00	1.35	11	104	18.0%	0.04	0.0010	-0.301	2,890	148.10	164.10		186	18.6%	-0.96	0.0010	-0.282
0.9000	1.25	2	175	18.2%	0.03	0.0009	-0.275	2,895	152.90	168.90		6	18.6%	-0.97	0.0009	-0.256
0.7500	1.10	2	442	18.2%	0.03	0.0008	-0.252	2,900	157.80	173.80		133	18.8%	-0.97	0.0008	-0.232
0.6500	1.00		234	18.3%	0.03	0.0007	-0.231	2,905	162.70	178.70		26	19.0%	-0.97	0.0007	-0.210
0.6000	0.9000	2	218	18.4%	0.02	0.0007	-0.212	2,910	167.60	183.60	8	398	19.1%	-0.98	0.0007	-0.191
0.5000	0.8000	31	2,554	18.5%	0.02	0.0006	-0.195	2,915	172.50	188.50	10	21	19.2%	-0.98	0.0006	-0.173
0.4500	0.7500	2	483	18.7%	0.02	0.0006	-0.180	2,920	177.40	193.40	6	146	19.3%	-0.98	0.0006	-0.157
0.4000	0.7000	13	2,605	18.8%	0.02	0.0005	-0.166	2,925	182.40	198.40	10	14	19.8%	-0.98	0.0005	-0.143
0.3500	0.6500	205	372	19.0%	0.02	0.0005	-0.154	2,930	187.30	203.30		141	19.8%	-0.98	0.0005	-0.130
0.3000	0.6000	205	286	19.1%	0.02	0.0004	-0.143	2,935	192.30	208.30	1	4	20.2%	-0.98	0.0004	-0.119
0.2500	0.5500	11	310	19.2%	0.01	0.0004	-0.133	2,940	197.20	213.20	3	160	20.2%	-0.99	0.0004	-0.108
0.2000	0.5000	1	163	19.2%	0.01	0.0004	-0.124	2,945	200.20	224.00		15	26.3%	-0.99	0.0004	-0.099
0.2000	0.5000	5	424	19.6%	0.01	0.0003	-0.116	2,950	203.20	227.20		119	21.1%	-0.99	0.0003	-0.090
0.1500	0.4500		206	19.6%	0.01	0.0003	-0.109	2,955	208.10	232.10		2	21.0%	-0.99	0.0003	-0.082
0.1500	0.4500	3	106	20.0%	0.01	0.0003	-0.102	2,960	213.10	237.10	4	146	21.5%	-0.99	0.0003	-0.075
0.1000	0.4000		111	19.9%	0.01	0.0003	-0.096	2,965	218.10	242.10	1	2	21.9%	-0.99	0.0003	-0.068
0.1000	0.4000	6	176	20.3%	0.01	0.0002	-0.091	2,970	223.00	247.00	3	193	21.7%	-0.99	0.0002	-0.062
0.1000	0.3500	1	151	20.4%	0.01	0.0002	-0.086	2,975	228.00	252.00		1	22.2%	-0.99	0.0002	-0.056
0.1000	0.3500		531	20.7%	0.01	0.0002	-0.081	2,980	233.00	257.00	2	82	22.6%	-0.99	0.0002	-0.051
0.0500	0.3500	10	50	20.8%	0.01	0.0002	-0.077	2,985	238.00	262.00		50	23.0%	-0.99	0.0002	-0.046
0.0500	0.3000		290	20.8%	0.01	0.0002	-0.073	2,990	243.00	267.00	2	338	23.5%	-0.99	0.0002	-0.042
0.0500	0.3000	7	273	21.2%	0.01	0.0002	-0.069	2,995	247.90	271.90			23.2%	-0.99	0.0002	-0.037
0.0500	0.3000	1	278	21.5%	0.01	0.0002	-0.066	3,000	252.90	276.90	6	513	23.6%	-0.99	0.0002	-0.033
0	0.3000		116	21.5%	0.01	0.0001	-0.063	3,005	257.90	281.90			24.0%	-0.99	0.0001	-0.030
0	0.3000	4	258	21.9%	0.01	0.0001	-0.060	3,010	262.90	286.90	3	67	24.5%	-0.99	0.0001	-0.026
0	0.2500		273	21.8%	0.00	0.0001	-0.057	3,015	267.90	291.90			24.9%	-0.99	0.0001	-0.023
0	0.2500	5	73	22.1%	0.00	0.0001	-0.054	3,020	272.90	296.90		83	25.3%	-1.00	0.0001	-0.020
0	0.2500		167	22.4%	0.00	0.0001	-0.052	3,025	277.90	301.90			25.8%	-1.00	0.0001	-0.017
0	0.2500		90	22.8%	0.00	0.0001	-0.050	3,030	282.80	306.80	3	52	25.3%	-1.00	0.0001	-0.014
0	0.2500		98	23.1%	0.00	0.0001	-0.048	3,035	287.80	311.80		54	25.8%	-1.00	0.0001	-0.011
0	0.2500		112	23.4%	0.00	0.0001	-0.046	3,040	292.80	316.80	1	67	26.2%	-1.00	0.0001	-0.009
0	0.2500	5	106	23.7%	0.00	0.0001	-0.044	3,045	297.80	321.80		3	26.6%	-1.00	0.0001	-0.006
0	0.2500	1	343	24.1%	0.00	0.0001	-0.042	3,050	302.80	326.80		20	27.1%	-1.00	0.0001	-0.004
0	0.2000		239	23.9%	0.00	0.0001	-0.041	3,055	307.80	331.80			27.5%	-1.00	0.0001	-0.001
0	0.2000		195	24.2%	0.00	0.0001	-0.039	3,060	312.80	336.80		6	27.9%	-1.00	0.0001	0.000
0	0.2000		208	24.5%	0.00	0.0001	-0.037	3,065	317.80	341.80			28.3%	-1.00	0.0001	0.000
0	0.2000		184	24.8%	0.00	0.0001	-0.036	3,070	322.80	346.80		43	28.8%	-1.00	0.0001	0.000
0	0.2000		90	25.1%	0.00	0.0001	-0.035	3,075	327.70	351.70			28.2%	-1.00	0.0001	0.000
0	0.2000		316	25.5%	0.00	0.0001	-0.033	3,080	332.70	356.70		48	28.6%	-1.00	0.0001	0.000
0	0.2000		82	25.8%	0.00	0.0001	-0.032	3,085	337.70	361.70			29.1%	-1.00	0.0001	0.000
0	0.2000		258	26.1%	0.00	0.0001	-0.031	3,090	342.70	366.70		3	29.5%	-1.00	0.0001	0.000
0	0.2000		20	26.4%	0.00	0.0001	-0.030	3,095	347.70	371.70			29.9%	-1.00	0.0001	0.000
0	0.2000		132	26.7%	0.00	0.0000	-0.029	3,100	352.70	376.70		4	30.3%	-1.00	0.0000	0.000
0	0.2000		37	27.0%	0.00	0.0000	-0.028	3,105	357.70	381.70		1	30.8%	-1.00	0.0000	0.000
0	0.2000		76	27.3%	0.00	0.0000	-0.027	3,110	362.70	386.70			31.2%	-1.00	0.0000	0.000
0	0.2000		21	27.6%	0.00	0.0000	-0.026	3,115	367.70	391.70			31.6%	-1.00	0.0000	0.000
0	0.2000		145	27.9%	0.00	0.0000	-0.025	3,120	372.70	396.70			32.0%	-1.00	0.0000	0.000
0	0.2000	3	39	28.2%	0.00	0.0000	-0.024	3,125	377.70	401.70			32.5%	-1.00	0.0000	0.000
0	0.2000		54	28.5%	0.00	0.0000	-0.024	3,130	382.60	406.60		1	31.8%	-1.00	0.0000	0.000
0	0.2000	1	41	28.8%	0.00	0.0000	-0.023	3,135	387.60	411.60			32.2%	-1.00	0.0000	0.000
0	0.2000		31	29.1%	0.00	0.0000	-0.022	3,140	392.60	416.60			32.6%	-1.00	0.0000	0.000
0	0.2000	2	33	29.4%	0.00	0.0000	-0.021	3,145	397.60	421.60			33.1%	-1.00	0.0000	0.000
0	0.2000		279	29.7%	0.00	0.0000	-0.021	3,150	402.60	426.60		4	33.5%	-1.00	0.0000	0.000
0	0.2000		2	30.0%	0.00	0.0000	-0.020	3,155	407.60	431.60			33.9%	-1.00	0.0000	0.000
0	0.2000		64	30.3%	0.00	0.0000	-0.019	3,160	412.60	436.60			34.3%	-1.00	0.0000	0.000
0	0.2000		10	30.6%	0.00	0.0000	-0.019	3,165	417.60	441.60			34.8%	-1.00	0.0000	0.000
0	0.2000		53	30.9%	0.00	0.0000	-0.018	3,170	422.60	446.60		2	35.2%	-1.00	0.0000	0.000
0	0.2000		4	31.2%	0.00	0.0000	-0.018	3,175	427.60	451.60		1	35.6%	-1.00	0.0000	0.000
0	0.2000		60	31.5%	0.00	0.0000	-0.017	3,180	432.60	456.60			36.0%	-1.00	0.0000	0.000
0	0.1500		4	31.0%	0.00	0.0000	-0.017	3,185	437.50	461.50			35.2%	-1.00	0.0000	0.000
0	0.1500		56	31.3%	0.00	0.0000	-0.016	3,190	442.50	466.50			35.6%	-1.00	0.0000	0.000
0	0.1500		1	31.6%	0.00	0.0000	-0.016	3,195	447.50	471.50			36.1%	-1.00	0.0000	0.000
0	0.1500		111	31.9%	0.00	0.0000	-0.015	3,200	452.50	476.50		48	36.5%	-1.00	0.0000	0.000
0	0.1500		2	32.2%	0.00	0.0000	-0.015	3,205	457.50	481.50			36.9%	-1.00	0.0000	0.000
0	0.1500		9	32.4%	0.00	0.0000	-0.014	3,210	462.50	486.50		10	37.3%	-1.00	0.0000	0.000
0	0.1500		32	33.0%	0.00	0.0000	-0.014	3,220	472.50	496.50			38.2%	-1.00	0.0000	0.000
0	0.1500		17	33.6%	0.00	0.0000	-0.013	3,230	482.50	506.50			39.0%	-1.00	0.0000	0.000
0	0.1500		13	34.1%	0.00	0.0000	-0.012	3,240	492.50	516.50			39.9%	-1.00	0.0000	0.000
0	0.1500		20	34.7%	0.00	0.0000	-0.011	3,250	502.40	526.40		7	39.4%	-1.00	0.0000	0.000
0	0.1500		17	35.3%	0.00	0.0000	-0.011	3,260	512.40	536.40			40.2%	-1.00	0.0000	0.000
0	0.1500		14	35.8%	0.00	0.0000	-0.010	3,270	522.40	546.40		1	41.1%	-1.00	0.0000	0.000
0	0.1500		7	36.4%	0.00	0.0000	-0.010	3,280	532.40	556.40			41.9%	-1.00	0.0000	0.000
0	0.1500		29	36.9%	0.00	0.0000	-0.009	3,290	542.40	566.40			42.7%	-1.00	0.0000	0.000
0	0.1500		34	37.5%	0.00	0.0000	-0.009	3,300	552.40	576.40		1	43.6%	-1.00	0.0000	0.000
0	0.1500		55	40.2%	0.00	0.0000	-0.007	3,350	602.30	626.30		1	46.3%	-1.00	0.0000	0.000
0	0.1500		46	42.8%	0.00	0.0000	-0.005	3,400	652.20	676.20			49.0%	-1.00	0.0000	0.000
0	0.1500		38	45.4%	0.00	0.0000	-0.004	3,450	702.20	726.20		1	53.1%	-1.00	0.0000	0.000
0	0.1500		19	48.0%	0.00	0.0000	-0.004	3,500	752.10	776.10			55.7%	-1.00	0.0000	0.000
0	0.1500		20	50.5%	0.00	0.0000	-0.003	3,550	802.00	826.00			58.2%	-1.00	0.0000	0.000
0	0.1500		14	52.9%	0.00	0.0000	-0.002	3,600	852.00	876.00			62.2%	-1.00	0.0000	0.000
0	0.1500		47	55.3%	0.00	0.0000	-0.002	3,650	901.90	925.90			64.7%	-1.00	0.0000	0.000
0	0.1500		36	57.7%	0.00	0.0000	-0.002	3,700	951.80	975.80			67.0%	-1.00	0.0000	0.000
0	0.1500		97	60.0%	0.00	0.0000	-0.001	3,750	1,002	1,026			70.9%	-1.00	0.0000	0.000
0	0.1500		44	62.3%	0.00	0.0000	-0.001	3,800	1,052	1,076			73.2%	-1.00	0.0000	0.000
0	0.1500		128	64.5%	0.00	0.0000	-0.001	3,850	1,102	1,126			75.4%	-1.00	0.0000	0.000
0	0.1500		567	66.7%	0.00	0.0000	-0.001	3,900	1,152	1,176			79.3%	-1.00	0.0000	0.000
0	0.1500		161	68.9%	0.00	0.0000	-0.001	3,950	1,202	1,226			81.4%	-1.00	0.0000	0.000
0	0.1000		155	68.9%	0.00	0.0000	-0.001	4,000	1,251	1,275			83.5%	-1.00	0.0000	0.000
0	0.1000		287	71.0%	0.00	0.0000	-0.001	4,050	1,301	1,325			87.3%	-1.00	0.0000	0.000

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 — Oct 30, 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

RUT opsiyon zinciri Russell 2000 Index

Volatilite gülümsemesi — Oct 30, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim