SCCO opsiyon zinciri Southern Copper Corporation
Cboe delayed options data · itibarıyla 18:38 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: ±7.2% (186.48–215.48) · ATM IV 44.2% · 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 | |
| 95.00 | 98.30 | 146.5% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.15 | 15 | 191.2% | -0.00 | 0.0000 | -0.003 | |||
| 89.80 | 93.30 | 124.7% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 1.00 | 89 | 155.9% | -0.00 | 0.0001 | -0.003 | |||
| 84.80 | 88.30 | 114.8% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 1.00 | 12 | 145.7% | -0.00 | 0.0001 | -0.004 | |||
| 80.00 | 83.40 | 1 | 120.6% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 1.00 | 308 | 136.0% | -0.00 | 0.0001 | -0.005 | ||
| 75.00 | 78.40 | 111.4% | 1.00 | 0.0002 | 0.000 | 125 | 0 | 1.00 | 25 | 126.6% | -0.00 | 0.0002 | -0.007 | |||
| 70.20 | 73.40 | 2 | 108.7% | 1.00 | 0.0003 | 0.000 | 130 | 0 | 0.9500 | 27 | 116.5% | -0.00 | 0.0003 | -0.009 | ||
| 65.20 | 68.40 | 99.9% | 1.00 | 0.0004 | 0.000 | 135 | 0 | 0.9500 | 14 | 107.8% | -0.00 | 0.0004 | -0.011 | |||
| 60.00 | 63.40 | 85.8% | 1.00 | 0.0005 | 0.000 | 140 | 0 | 1.00 | 108 | 100.2% | -0.01 | 0.0005 | -0.014 | |||
| 55.10 | 58.40 | 80.8% | 0.99 | 0.0008 | 0.000 | 145 | 0 | 1.00 | 18 | 92.0% | -0.01 | 0.0008 | -0.019 | |||
| 50.10 | 53.40 | 31 | 73.0% | 0.99 | 0.0011 | 0.000 | 150 | 0 | 0.7500 | 282 | 79.6% | -0.01 | 0.0011 | -0.025 | ||
| 45.10 | 48.50 | 1 | 67.8% | 0.98 | 0.0016 | -0.009 | 155 | 0 | 0.3500 | 216 | 63.5% | -0.02 | 0.0016 | -0.032 | ||
| 40.20 | 43.50 | 5 | 62.2% | 0.98 | 0.0023 | -0.022 | 160 | 0 | 0.2500 | 202 | 54.0% | -0.02 | 0.0024 | -0.043 | ||
| 35.20 | 38.60 | 8 | 56.5% | 0.97 | 0.0034 | -0.038 | 165 | 0 | 0.4500 | 242 | 52.4% | -0.04 | 0.0034 | -0.057 | ||
| 30.80 | 33.90 | 179 | 59.1% | 0.95 | 0.0049 | -0.059 | 170 | 0.2000 | 0.8500 | 98 | 53.9% | -0.05 | 0.0050 | -0.075 | ||
| 26.50 | 29.10 | 1 | 129 | 57.7% | 0.92 | 0.0070 | -0.085 | 175 | 0.4500 | 0.9000 | 2 | 125 | 49.3% | -0.08 | 0.0071 | -0.099 |
| 21.30 | 24.50 | 90 | 50.3% | 0.88 | 0.0098 | -0.117 | 180 | 0.9000 | 1.25 | 1 | 241 | 47.2% | -0.12 | 0.0099 | -0.128 | |
| 17.30 | 19.60 | 446 | 47.0% | 0.83 | 0.0133 | -0.152 | 185 | 1.40 | 2.40 | 236 | 47.3% | -0.17 | 0.0134 | -0.162 | ||
| 15.20 | 18.20 | 48.7% | 0.79 | 0.0151 | -0.170 | 187.5 | 1.95 | 2.55 | 4 | 45.6% | -0.21 | 0.0153 | -0.179 | |||
| 13.30 | 16.40 | 1 | 73 | 48.5% | 0.75 | 0.0169 | -0.188 | 190 | 2.30 | 3.10 | 1 | 80 | 44.1% | -0.25 | 0.0171 | -0.195 |
| 11.90 | 13.30 | 44.7% | 0.71 | 0.0186 | -0.204 | 192.5 | 3.00 | 3.90 | 44.2% | -0.29 | 0.0188 | -0.210 | ||||
| 10.30 | 11.80 | 103 | 45.2% | 0.66 | 0.0201 | -0.218 | 195 | 3.80 | 4.80 | 20 | 211 | 44.1% | -0.34 | 0.0203 | -0.223 | |
| 8.90 | 9.80 | 43.9% | 0.61 | 0.0212 | -0.228 | 197.5 | 4.70 | 5.80 | 7 | 43.7% | -0.40 | 0.0214 | -0.233 | |||
| 7.60 | 8.40 | 694 | 43.9% | 0.55 | 0.0218 | -0.235 | 200 | 6.00 | 7.00 | 1 | 716 | 44.4% | -0.45 | 0.0221 | -0.239 | |
| 6.40 | 7.20 | 1 | 44.1% | 0.50 | 0.0220 | -0.238 | 202.5 | 7.10 | 8.30 | 7 | 43.9% | -0.51 | 0.0224 | -0.241 | ||
| 5.10 | 6.20 | 4 | 5 | 43.7% | 0.45 | 0.0218 | -0.237 | 205 | 8.60 | 9.70 | 15 | 44.0% | -0.56 | 0.0221 | -0.239 | |
| 4.40 | 5.20 | 1 | 44.4% | 0.39 | 0.0211 | -0.232 | 207.5 | 10.10 | 11.30 | 2 | 44.0% | -0.61 | 0.0214 | -0.233 | ||
| 3.80 | 4.40 | 3 | 361 | 45.2% | 0.35 | 0.0201 | -0.224 | 210 | 11.90 | 13.50 | 151 | 46.1% | -0.66 | 0.0204 | -0.224 | |
| 3.10 | 3.80 | 5 | 45.8% | 0.30 | 0.0188 | -0.213 | 212.5 | 13.80 | 15.20 | 16 | 46.3% | -0.71 | 0.0192 | -0.212 | ||
| 2.55 | 3.20 | 9 | 46.2% | 0.26 | 0.0174 | -0.201 | 215 | 15.00 | 17.10 | 2 | 43.7% | -0.75 | 0.0177 | -0.198 | ||
| 1.90 | 2.70 | 45 | 45.9% | 0.23 | 0.0158 | -0.187 | 217.5 | 16.70 | 19.80 | 13 | 45.3% | -0.78 | 0.0162 | -0.183 | ||
| 1.60 | 2.20 | 5 | 273 | 46.3% | 0.19 | 0.0143 | -0.173 | 220 | 18.70 | 21.70 | 31 | 44.0% | -0.82 | 0.0147 | -0.168 | |
| 0.8500 | 2.05 | 1 | 45 | 45.6% | 0.17 | 0.0129 | -0.158 | 222.5 | 20.60 | 23.50 | 22 | 40.0% | -0.84 | 0.0131 | -0.152 | |
| 1.00 | 3.40 | 1 | 9 | 56.3% | 0.14 | 0.0115 | -0.145 | 225 | 22.70 | 25.90 | 24 | 39.2% | -0.87 | 0.0117 | -0.136 | |
| 0.7500 | 3.10 | 68 | 57.1% | 0.12 | 0.0102 | -0.131 | 227.5 | 24.90 | 28.10 | -0.89 | 0.0104 | -0.121 | ||||
| 0.5500 | 1.60 | 14 | 878 | 50.9% | 0.11 | 0.0090 | -0.119 | 230 | 27.80 | 30.10 | 31 | -0.91 | 0.0093 | -0.106 | ||
| 0.4000 | 3.00 | 1 | 61.3% | 0.09 | 0.0079 | -0.107 | 232.5 | 29.60 | 32.80 | -0.92 | 0.0084 | -0.093 | ||||
| 0.1500 | 2.65 | 23 | 60.9% | 0.08 | 0.0070 | -0.097 | 235 | 32.00 | 35.40 | -0.94 | 0.0078 | -0.082 | ||||
| 0.0500 | 2.95 | 65.0% | 0.07 | 0.0061 | -0.087 | 237.5 | 34.50 | 37.70 | -0.95 | 0.0072 | -0.072 | |||||
| 0 | 0.7500 | 28 | 207 | 49.5% | 0.06 | 0.0054 | -0.078 | 240 | 37.00 | 39.80 | 9 | -0.96 | 0.0066 | -0.070 | ||
| 0 | 2.35 | 38 | 69.0% | 0.04 | 0.0041 | -0.063 | 245 | 41.90 | 44.80 | -0.98 | 0.0052 | -0.068 | ||||
| 0 | 0.3000 | 4 | 1,043 | 50.5% | 0.03 | 0.0032 | -0.050 | 250 | 46.90 | 50.00 | 1 | -0.99 | 0.0032 | -0.088 | ||
| 0 | 0.7500 | 5 | 62.9% | 0.02 | 0.0024 | -0.040 | 255 | 51.90 | 54.80 | -0.99 | 0.0017 | -0.106 | ||||
| 0 | 1.60 | 72 | 77.3% | 0.02 | 0.0019 | -0.032 | 260 | 56.90 | 60.30 | -1.00 | 0.0006 | -0.124 | ||||
| 0 | 0.1500 | 1,561 | 59.8% | 0.01 | 0.0011 | -0.021 | 270 | 66.90 | 70.30 | -1.00 | 0.0000 | -0.146 | ||||
| 0 | 0.9500 | 81.9% | 0.01 | 0.0009 | -0.017 | 275 | 72.70 | 75.30 | -1.00 | 0.0000 | -0.151 | |||||
| 0 | 0.7500 | 7 | 82.5% | 0.01 | 0.0007 | -0.014 | 280 | 76.90 | 80.30 | -1.00 | 0.0000 | -0.155 | ||||
| 0 | 2.15 | 104.0% | 0.01 | 0.0006 | -0.011 | 285 | 81.90 | 85.30 | -1.00 | 0.0000 | -0.157 | |||||
| 0 | 0.9500 | 3 | 93.0% | 0.00 | 0.0004 | -0.009 | 290 | 86.90 | 90.30 | -1.00 | 0.0000 | -0.159 | ||||
| 0 | 2.15 | 15 | 115.6% | 0.00 | 0.0003 | -0.006 | 300 | 97.70 | 100.30 | -1.00 | 0.0000 | -0.160 | ||||
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