SHOP opsiyon zinciri Shopify Inc.
Cboe delayed options data · itibarıyla 06:38 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: ±11.0% (126.40–157.60) · ATM IV 43.2% · P/C açık pozisyon 0.70
| 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 | |
| 60.20 | 63.95 | 0.99 | 0.0005 | -0.002 | 80 | 0 | 1.01 | 101.8% | -0.01 | 0.0005 | -0.008 | |||||
| 55.30 | 59.05 | 0.99 | 0.0007 | -0.004 | 85 | 0 | 1.00 | 92.2% | -0.01 | 0.0007 | -0.009 | |||||
| 50.30 | 54.00 | 0.99 | 0.0010 | -0.006 | 90 | 0 | 0.8300 | 80.6% | -0.01 | 0.0010 | -0.011 | |||||
| 45.35 | 48.85 | 0.99 | 0.0013 | -0.008 | 95 | 0 | 0.6200 | 68.7% | -0.01 | 0.0014 | -0.013 | |||||
| 40.40 | 44.30 | 0.98 | 0.0019 | -0.012 | 100 | 0 | 0.8800 | 65.2% | -0.02 | 0.0019 | -0.016 | |||||
| 35.50 | 39.30 | 35.2% | 0.97 | 0.0028 | -0.017 | 105 | 0 | 1.15 | 60.9% | -0.03 | 0.0028 | -0.021 | ||||
| 30.70 | 34.00 | 0.96 | 0.0041 | -0.025 | 110 | 0.0500 | 0.8900 | 3 | 50.9% | -0.04 | 0.0042 | -0.028 | ||||
| 26.10 | 28.95 | 32.5% | 0.93 | 0.0062 | -0.035 | 115 | 0.4700 | 1.01 | 48.6% | -0.07 | 0.0062 | -0.038 | ||||
| 21.55 | 25.00 | 42.1% | 0.89 | 0.0088 | -0.049 | 120 | 0.3000 | 2.28 | 5 | 19 | 47.9% | -0.11 | 0.0089 | -0.052 | ||
| 17.30 | 20.80 | 1 | 42.4% | 0.84 | 0.0120 | -0.065 | 125 | 0.8000 | 2.54 | 6 | 31 | 43.3% | -0.16 | 0.0121 | -0.068 | |
| 13.40 | 16.95 | 9 | 42.3% | 0.77 | 0.0153 | -0.081 | 130 | 1.23 | 4.55 | 2 | 56 | 43.8% | -0.24 | 0.0155 | -0.083 | |
| 10.20 | 12.85 | 40.7% | 0.68 | 0.0182 | -0.095 | 135 | 3.25 | 5.55 | 15 | 43.0% | -0.33 | 0.0184 | -0.096 | |||
| 8.60 | 11.10 | 44.7% | 0.60 | 0.0198 | -0.101 | 139 | 4.75 | 7.65 | 5 | 43.9% | -0.40 | 0.0200 | -0.103 | |||
| 7.95 | 9.55 | 1 | 25 | 41.4% | 0.58 | 0.0200 | -0.102 | 140 | 5.40 | 7.25 | 1 | 11 | 41.9% | -0.42 | 0.0203 | -0.104 |
| 7.60 | 9.95 | 4 | 6 | 44.5% | 0.56 | 0.0202 | -0.103 | 141 | 6.30 | 8.60 | 2 | 45.5% | -0.44 | 0.0205 | -0.105 | |
| 6.40 | 9.35 | 14 | 3 | 42.2% | 0.54 | 0.0204 | -0.104 | 142 | 5.85 | 9.60 | 5 | 44.2% | -0.47 | 0.0207 | -0.105 | |
| 6.05 | 9.35 | 3 | 1 | 43.8% | 0.52 | 0.0205 | -0.104 | 143 | 6.70 | 9.65 | 6 | 43.8% | -0.49 | 0.0208 | -0.106 | |
| 5.60 | 8.90 | 106 | 3 | 43.9% | 0.50 | 0.0205 | -0.104 | 144 | 7.35 | 10.20 | 7 | 44.0% | -0.51 | 0.0209 | -0.106 | |
| 4.65 | 7.10 | 104 | 9 | 38.6% | 0.48 | 0.0205 | -0.104 | 145 | 7.90 | 9.55 | 3 | 10 | 40.6% | -0.53 | 0.0209 | -0.106 |
| 4.80 | 7.95 | 2 | 43.7% | 0.46 | 0.0205 | -0.104 | 146 | 8.50 | 11.35 | 1 | 44.0% | -0.55 | 0.0208 | -0.105 | ||
| 3.85 | 7.15 | 7 | 41.0% | 0.44 | 0.0203 | -0.103 | 147 | 9.15 | 12.40 | 45.4% | -0.57 | 0.0207 | -0.104 | |||
| 3.45 | 6.80 | 4 | 6 | 40.9% | 0.42 | 0.0202 | -0.102 | 148 | 9.75 | 13.05 | 2 | 45.4% | -0.59 | 0.0206 | -0.103 | |
| 3.05 | 6.55 | 4 | 41.1% | 0.40 | 0.0199 | -0.101 | 149 | 10.25 | 13.15 | 43.4% | -0.61 | 0.0204 | -0.102 | |||
| 2.74 | 6.70 | 2 | 2 | 42.6% | 0.38 | 0.0197 | -0.099 | 150 | 11.20 | 14.35 | 45.8% | -0.63 | 0.0201 | -0.101 | ||
| 2.65 | 4.75 | 7 | 41.0% | 0.34 | 0.0188 | -0.095 | 152.5 | 12.95 | 16.10 | 4 | 46.0% | -0.67 | 0.0193 | -0.097 | ||
| 2.14 | 3.80 | 6 | 40.5% | 0.29 | 0.0177 | -0.090 | 155 | 14.25 | 17.20 | 1 | 42.0% | -0.72 | 0.0183 | -0.091 | ||
| 1.80 | 4.05 | 1 | 61 | 44.0% | 0.26 | 0.0165 | -0.084 | 157.5 | 17.05 | 19.80 | 47.2% | -0.75 | 0.0171 | -0.086 | ||
| 0.8900 | 3.40 | 3 | 5 | 41.9% | 0.22 | 0.0152 | -0.078 | 160 | 19.05 | 21.90 | 1 | 47.7% | -0.79 | 0.0158 | -0.079 | |
| 0.5700 | 3.45 | 44.1% | 0.19 | 0.0139 | -0.072 | 162.5 | 21.10 | 24.00 | 47.9% | -0.82 | 0.0145 | -0.073 | ||||
| 1.03 | 1.80 | 135 | 42.0% | 0.17 | 0.0125 | -0.066 | 165 | 22.95 | 26.30 | 47.6% | -0.85 | 0.0132 | -0.067 | |||
| 0 | 2.67 | 44.0% | 0.14 | 0.0112 | -0.060 | 167.5 | 25.15 | 28.45 | 49.9% | -0.87 | 0.0118 | -0.061 | ||||
| 0 | 2.42 | 45.4% | 0.12 | 0.0101 | -0.055 | 170 | 27.50 | 30.35 | 46.4% | -0.89 | 0.0106 | -0.055 | ||||
| 0.1800 | 1.48 | 43.5% | 0.11 | 0.0090 | -0.050 | 172.5 | 29.80 | 33.10 | 49.3% | -0.91 | 0.0096 | -0.050 | ||||
| 0 | 1.70 | 46.1% | 0.09 | 0.0080 | -0.046 | 175 | 32.15 | 35.45 | 49.0% | -0.93 | 0.0086 | -0.045 | ||||
| 0 | 2.00 | 52.7% | 0.07 | 0.0064 | -0.039 | 180 | 37.00 | 40.25 | 22 | 52.3% | -0.95 | 0.0073 | -0.039 | |||
| 0 | 1.23 | 50.2% | 0.06 | 0.0051 | -0.033 | 185 | 41.85 | 45.15 | 54.6% | -0.97 | 0.0064 | -0.037 | ||||
| 0 | 1.12 | 53.0% | 0.05 | 0.0042 | -0.029 | 190 | 46.05 | 50.15 | -0.98 | 0.0054 | -0.038 | |||||
| 0 | 0.7200 | 53.5% | 0.04 | 0.0034 | -0.025 | 195 | 52.35 | 55.10 | 66.8% | -0.99 | 0.0038 | -0.031 | ||||
| 0 | 0.7500 | 57.3% | 0.03 | 0.0028 | -0.022 | 200 | 56.60 | 60.20 | 66.7% | -0.99 | 0.0026 | -0.019 | ||||
| 0 | 1.15 | 65.4% | 0.03 | 0.0024 | -0.020 | 205 | 61.70 | 65.20 | 69.3% | -1.00 | 0.0014 | -0.016 | ||||
| 0 | 0.8000 | 64.5% | 0.02 | 0.0020 | -0.018 | 210 | 66.60 | 70.20 | 71.6% | -1.00 | 0.0007 | -0.016 | ||||
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 09, 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