SPX opsiyon zinciri S&P 500 Index
Cboe delayed options data · itibarıyla 13:04 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: ±2.0% (7,504.34–7,814.54) · ATM IV 14.7% · P/C açık pozisyon 3.81
| 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 | |
| 3,695 | 3,703 | 123.6% | 1.00 | 0.0000 | 0.000 | 4,000 | 0 | 0.1500 | 650 | 655 | 114.0% | -0.00 | 0.0000 | -0.068 | ||
| 3,495 | 3,503 | 119.8% | 1.00 | 0.0000 | 0.000 | 4,200 | 0 | 0.2000 | 154 | 159 | 108.0% | -0.00 | 0.0000 | -0.074 | ||
| 3,296 | 3,304 | 109.9% | 1.00 | 0.0000 | 0.000 | 4,400 | 0 | 0.2000 | 2 | 4 | 100.1% | -0.00 | 0.0000 | -0.083 | ||
| 3,096 | 3,104 | 103.0% | 1.00 | 0.0000 | 0.000 | 4,600 | 0.0500 | 0.2500 | 4 | 5 | 95.3% | -0.00 | 0.0000 | -0.097 | ||
| 2,896 | 2,904 | 94.1% | 1.00 | 0.0000 | 0.000 | 4,800 | 0.1500 | 0.3500 | 9 | 19 | 91.5% | -0.00 | 0.0000 | -0.116 | ||
| 2,696 | 2,704 | 87.5% | 1.00 | 0.0000 | 0.000 | 5,000 | 0.2500 | 0.4000 | 775 | 789 | 85.9% | -0.00 | 0.0000 | -0.144 | ||
| 2,497 | 2,505 | 82.5% | 1.00 | 0.0000 | 0.000 | 5,200 | 0.3500 | 0.5500 | 416 | 1,391 | 80.9% | -0.00 | 0.0000 | -0.183 | ||
| 2,297 | 2,305 | 75.8% | 1.00 | 0.0000 | 0.000 | 5,400 | 0.5000 | 0.6500 | 21 | 610 | 75.3% | -0.00 | 0.0000 | -0.236 | ||
| 2,098 | 2,106 | 71.0% | 1.00 | 0.0000 | -0.044 | 5,600 | 0.7000 | 0.8500 | 4 | 95 | 70.2% | -0.00 | 0.0000 | -0.305 | ||
| 1,898 | 1,906 | 65.6% | 1.00 | 0.0000 | -0.154 | 5,800 | 0.9500 | 1.15 | 227 | 925 | 65.1% | -0.00 | 0.0000 | -0.390 | ||
| 1,699 | 1,707 | 60.3% | 0.99 | 0.0000 | -0.280 | 6,000 | 1.25 | 1.45 | 517 | 865 | 59.7% | -0.01 | 0.0000 | -0.491 | ||
| 1,499 | 1,507 | 54.5% | 0.99 | 0.0000 | -0.422 | 6,200 | 1.60 | 1.80 | 317 | 662 | 54.0% | -0.01 | 0.0000 | -0.608 | ||
| 1,400 | 1,408 | 51.9% | 0.99 | 0.0000 | -0.499 | 6,300 | 1.85 | 2.05 | 116 | 111 | 51.3% | -0.01 | 0.0000 | -0.673 | ||
| 1,300 | 1,308 | 48.5% | 0.99 | 0.0000 | -0.579 | 6,400 | 2.10 | 2.30 | 1,139 | 21.2K | 48.5% | -0.01 | 0.0000 | -0.741 | ||
| 1,200 | 1,208 | 45.6% | 0.99 | 0.0000 | -0.663 | 6,500 | 2.35 | 2.55 | 49 | 230 | 45.6% | -0.01 | 0.0000 | -0.812 | ||
| 1,101 | 1,109 | 42.6% | 0.99 | 0.0001 | -0.751 | 6,600 | 2.65 | 2.85 | 17 | 98 | 42.6% | -0.01 | 0.0001 | -0.888 | ||
| 1,076 | 1,084 | 42.3% | 0.98 | 0.0001 | -0.774 | 6,625 | 2.75 | 2.95 | 10 | 235 | 41.9% | -0.02 | 0.0001 | -0.908 | ||
| 1,051 | 1,059 | 41.3% | 0.98 | 0.0001 | -0.797 | 6,650 | 2.85 | 3.10 | 18 | 682 | 41.3% | -0.02 | 0.0001 | -0.928 | ||
| 1,026 | 1,034 | 40.5% | 0.98 | 0.0001 | -0.820 | 6,675 | 2.90 | 3.20 | 11 | 21 | 40.5% | -0.02 | 0.0001 | -0.947 | ||
| 1,001 | 1,009 | 39.7% | 0.98 | 0.0001 | -0.844 | 6,700 | 3.00 | 3.30 | 150 | 3,436 | 39.8% | -0.02 | 0.0001 | -0.968 | ||
| 976.30 | 984.30 | 38.9% | 0.98 | 0.0001 | -0.868 | 6,725 | 3.10 | 3.40 | 16 | 686 | 39.0% | -0.02 | 0.0001 | -0.989 | ||
| 951.50 | 959.50 | 38.3% | 0.98 | 0.0001 | -0.892 | 6,750 | 3.20 | 3.50 | 107 | 38.3% | -0.02 | 0.0001 | -1.010 | |||
| 926.70 | 934.70 | 37.7% | 0.98 | 0.0001 | -0.917 | 6,775 | 3.30 | 3.60 | 15 | 37.5% | -0.02 | 0.0001 | -1.032 | |||
| 901.90 | 909.90 | 37.0% | 0.98 | 0.0001 | -0.942 | 6,800 | 3.40 | 3.70 | 265 | 961 | 36.8% | -0.02 | 0.0001 | -1.054 | ||
| 877.00 | 885.00 | 1 | 36.2% | 0.98 | 0.0001 | -0.968 | 6,825 | 3.50 | 3.80 | 59 | 36.0% | -0.02 | 0.0001 | -1.077 | ||
| 852.20 | 860.20 | 15 | 35.5% | 0.98 | 0.0001 | -0.995 | 6,850 | 3.70 | 4.00 | 28 | 219 | 35.4% | -0.02 | 0.0001 | -1.100 | |
| 827.40 | 835.40 | 34.8% | 0.98 | 0.0001 | -1.022 | 6,875 | 3.80 | 4.10 | 2 | 199 | 34.6% | -0.02 | 0.0001 | -1.125 | ||
| 802.50 | 810.50 | 10 | 34.0% | 0.97 | 0.0001 | -1.051 | 6,900 | 3.90 | 4.20 | 28 | 80 | 33.8% | -0.03 | 0.0001 | -1.150 | |
| 777.70 | 785.70 | 33.2% | 0.97 | 0.0001 | -1.080 | 6,925 | 4.10 | 4.40 | 2 | 37 | 33.1% | -0.03 | 0.0001 | -1.177 | ||
| 752.80 | 760.80 | 32.4% | 0.97 | 0.0001 | -1.111 | 6,950 | 4.30 | 4.60 | 73 | 838 | 32.4% | -0.03 | 0.0001 | -1.205 | ||
| 728.10 | 736.10 | 31.7% | 0.97 | 0.0002 | -1.144 | 6,975 | 4.40 | 4.70 | 2 | 260 | 31.6% | -0.03 | 0.0002 | -1.234 | ||
| 703.40 | 711.40 | 10 | 31.1% | 0.97 | 0.0002 | -1.178 | 7,000 | 4.60 | 4.90 | 51 | 166 | 30.8% | -0.03 | 0.0002 | -1.265 | |
| 678.60 | 686.60 | 30.3% | 0.97 | 0.0002 | -1.215 | 7,025 | 4.80 | 5.20 | 22 | 236 | 30.1% | -0.03 | 0.0002 | -1.299 | ||
| 653.90 | 661.90 | 29.6% | 0.96 | 0.0002 | -1.254 | 7,050 | 5.10 | 5.40 | 22 | 1,607 | 29.4% | -0.04 | 0.0002 | -1.335 | ||
| 629.20 | 637.20 | 28.9% | 0.96 | 0.0002 | -1.296 | 7,075 | 5.30 | 5.70 | 25 | 143 | 28.7% | -0.04 | 0.0002 | -1.374 | ||
| 604.50 | 612.50 | 28.1% | 0.96 | 0.0002 | -1.342 | 7,100 | 5.60 | 6.00 | 51 | 1,144 | 28.0% | -0.04 | 0.0002 | -1.417 | ||
| 579.80 | 587.80 | 27.4% | 0.96 | 0.0003 | -1.392 | 7,125 | 5.90 | 6.30 | 3 | 130 | 27.3% | -0.04 | 0.0003 | -1.463 | ||
| 555.10 | 563.10 | 26.6% | 0.95 | 0.0003 | -1.446 | 7,150 | 6.30 | 6.60 | 15 | 230 | 26.6% | -0.05 | 0.0003 | -1.515 | ||
| 530.60 | 538.60 | 25.9% | 0.95 | 0.0003 | -1.506 | 7,175 | 6.70 | 7.00 | 25 | 2,904 | 25.9% | -0.05 | 0.0003 | -1.572 | ||
| 506.10 | 514.10 | 25.2% | 0.95 | 0.0003 | -1.572 | 7,200 | 7.10 | 7.50 | 4 | 560 | 25.2% | -0.05 | 0.0003 | -1.635 | ||
| 496.40 | 504.40 | 25.0% | 0.94 | 0.0004 | -1.600 | 7,210 | 7.30 | 7.80 | 24.9% | -0.06 | 0.0004 | -1.662 | ||||
| 486.50 | 494.50 | 24.7% | 0.94 | 0.0004 | -1.630 | 7,220 | 7.50 | 8.00 | 24.7% | -0.06 | 0.0004 | -1.690 | ||||
| 481.60 | 489.60 | 24.5% | 0.94 | 0.0004 | -1.645 | 7,225 | 7.70 | 8.10 | 12 | 34 | 24.6% | -0.06 | 0.0004 | -1.704 | ||
| 476.70 | 484.70 | 24.4% | 0.94 | 0.0004 | -1.660 | 7,230 | 7.80 | 8.20 | 24.4% | -0.06 | 0.0004 | -1.719 | ||||
| 467.00 | 475.00 | 24.2% | 0.94 | 0.0004 | -1.692 | 7,240 | 8.00 | 8.40 | 24.1% | -0.06 | 0.0004 | -1.750 | ||||
| 457.30 | 465.30 | 23.9% | 0.94 | 0.0004 | -1.725 | 7,250 | 8.30 | 8.60 | 170 | 1,167 | 23.8% | -0.06 | 0.0004 | -1.781 | ||
| 447.50 | 455.50 | 23.6% | 0.93 | 0.0004 | -1.760 | 7,260 | 8.50 | 9.00 | 23.6% | -0.07 | 0.0004 | -1.815 | ||||
| 437.80 | 445.80 | 23.4% | 0.93 | 0.0004 | -1.795 | 7,270 | 8.80 | 9.20 | 23.3% | -0.07 | 0.0004 | -1.849 | ||||
| 433.00 | 441.00 | 23.2% | 0.93 | 0.0004 | -1.813 | 7,275 | 8.90 | 9.40 | 32 | 324 | 23.2% | -0.07 | 0.0004 | -1.867 | ||
| 428.10 | 436.10 | 23.1% | 0.93 | 0.0004 | -1.832 | 7,280 | 9.10 | 9.50 | 23.1% | -0.07 | 0.0004 | -1.885 | ||||
| 418.50 | 426.50 | 22.9% | 0.93 | 0.0005 | -1.871 | 7,290 | 9.40 | 9.90 | 22.8% | -0.07 | 0.0005 | -1.922 | ||||
| 408.80 | 416.80 | 22.6% | 0.92 | 0.0005 | -1.910 | 7,300 | 9.70 | 10.10 | 59 | 215 | 22.6% | -0.08 | 0.0005 | -1.960 | ||
| 399.20 | 407.20 | 22.4% | 0.92 | 0.0005 | -1.952 | 7,310 | 10.10 | 10.60 | 22.3% | -0.08 | 0.0005 | -2.000 | ||||
| 389.60 | 397.60 | 22.1% | 0.92 | 0.0005 | -1.994 | 7,320 | 10.50 | 10.90 | 22.1% | -0.08 | 0.0005 | -2.042 | ||||
| 384.80 | 392.80 | 22.0% | 0.92 | 0.0005 | -2.016 | 7,325 | 10.70 | 11.10 | 38 | 79 | 21.9% | -0.08 | 0.0005 | -2.063 | ||
| 380.00 | 388.00 | 21.9% | 0.91 | 0.0006 | -2.038 | 7,330 | 10.90 | 11.30 | 1 | 14 | 21.8% | -0.09 | 0.0006 | -2.085 | ||
| 370.40 | 378.40 | 21.6% | 0.91 | 0.0006 | -2.084 | 7,340 | 11.30 | 11.70 | 32 | 228 | 21.6% | -0.09 | 0.0006 | -2.129 | ||
| 360.90 | 368.90 | 21.4% | 0.91 | 0.0006 | -2.131 | 7,350 | 11.80 | 12.10 | 168 | 524 | 21.3% | -0.09 | 0.0006 | -2.175 | ||
| 356.10 | 364.10 | 21.2% | 0.90 | 0.0006 | -2.155 | 7,355 | 12.00 | 12.40 | 21.2% | -0.10 | 0.0006 | -2.198 | ||||
| 351.40 | 359.40 | 21.1% | 0.90 | 0.0006 | -2.179 | 7,360 | 12.20 | 12.70 | 4 | 10 | 21.1% | -0.10 | 0.0006 | -2.222 | ||
| 346.70 | 354.70 | 21.0% | 0.90 | 0.0006 | -2.204 | 7,365 | 12.50 | 12.90 | 21.0% | -0.10 | 0.0006 | -2.246 | ||||
| 341.90 | 349.90 | 20.9% | 0.90 | 0.0007 | -2.229 | 7,370 | 12.70 | 13.20 | 16 | 76 | 20.8% | -0.10 | 0.0007 | -2.271 | ||
| 337.20 | 345.20 | 20.8% | 0.90 | 0.0007 | -2.255 | 7,375 | 13.00 | 13.40 | 35 | 98 | 20.7% | -0.10 | 0.0007 | -2.295 | ||
| 332.50 | 340.50 | 20.7% | 0.89 | 0.0007 | -2.280 | 7,380 | 13.30 | 13.70 | 2 | 38 | 20.6% | -0.11 | 0.0007 | -2.321 | ||
| 327.80 | 335.80 | 20.5% | 0.89 | 0.0007 | -2.307 | 7,385 | 13.60 | 14.00 | 20.5% | -0.11 | 0.0007 | -2.346 | ||||
| 323.10 | 331.10 | 20.4% | 0.89 | 0.0007 | -2.333 | 7,390 | 13.90 | 14.30 | 2 | 45 | 20.4% | -0.11 | 0.0007 | -2.372 | ||
| 318.40 | 326.40 | 20.3% | 0.89 | 0.0007 | -2.360 | 7,395 | 14.20 | 14.60 | 20.3% | -0.11 | 0.0007 | -2.398 | ||||
| 313.70 | 321.70 | 20.2% | 0.88 | 0.0008 | -2.387 | 7,400 | 14.50 | 14.90 | 203 | 681 | 20.2% | -0.12 | 0.0008 | -2.425 | ||
| 309.00 | 317.00 | 20.1% | 0.88 | 0.0008 | -2.415 | 7,405 | 14.80 | 15.20 | 20.0% | -0.12 | 0.0008 | -2.452 | ||||
| 304.40 | 312.40 | 20.0% | 0.88 | 0.0008 | -2.442 | 7,410 | 15.10 | 15.60 | 8 | 40 | 19.9% | -0.12 | 0.0008 | -2.479 | ||
| 299.70 | 307.70 | 19.8% | 0.88 | 0.0008 | -2.470 | 7,415 | 15.40 | 15.90 | 19.8% | -0.12 | 0.0008 | -2.506 | ||||
| 295.10 | 303.10 | 30 | 19.7% | 0.87 | 0.0008 | -2.499 | 7,420 | 15.80 | 16.20 | 6 | 26 | 19.7% | -0.13 | 0.0008 | -2.534 | |
| 290.40 | 298.40 | 19.6% | 0.87 | 0.0008 | -2.527 | 7,425 | 16.10 | 16.60 | 22 | 173 | 19.6% | -0.13 | 0.0008 | -2.562 | ||
| 285.80 | 293.80 | 9 | 19.5% | 0.87 | 0.0008 | -2.556 | 7,430 | 16.50 | 17.00 | 9 | 125 | 19.5% | -0.13 | 0.0008 | -2.590 | |
| 281.20 | 289.20 | 19.4% | 0.86 | 0.0009 | -2.586 | 7,435 | 16.90 | 17.40 | 2 | 2 | 19.4% | -0.14 | 0.0009 | -2.619 | ||
| 276.60 | 284.60 | 19.3% | 0.86 | 0.0009 | -2.615 | 7,440 | 17.30 | 17.80 | 2 | 143 | 19.2% | -0.14 | 0.0009 | -2.647 | ||
| 272.00 | 280.00 | 19.1% | 0.86 | 0.0009 | -2.645 | 7,445 | 17.70 | 18.20 | 4 | 4 | 19.1% | -0.14 | 0.0009 | -2.676 | ||
| 267.50 | 275.50 | 2 | 19.1% | 0.85 | 0.0009 | -2.674 | 7,450 | 18.20 | 18.60 | 32 | 174 | 19.0% | -0.15 | 0.0009 | -2.706 | |
| 262.90 | 270.90 | 18.9% | 0.85 | 0.0009 | -2.704 | 7,455 | 18.50 | 19.10 | 8 | 7 | 18.9% | -0.15 | 0.0009 | -2.735 | ||
| 258.40 | 266.40 | 18.8% | 0.85 | 0.0010 | -2.735 | 7,460 | 19.00 | 19.50 | 11 | 50 | 18.8% | -0.15 | 0.0010 | -2.765 | ||
| 253.90 | 261.90 | 18.7% | 0.84 | 0.0010 | -2.765 | 7,465 | 19.50 | 20.00 | 8 | 8 | 18.7% | -0.16 | 0.0010 | -2.795 | ||
| 249.40 | 257.30 | 5 | 18.6% | 0.84 | 0.0010 | -2.796 | 7,470 | 19.90 | 20.50 | 8 | 44 | 18.6% | -0.16 | 0.0010 | -2.824 | |
| 244.90 | 252.80 | 1 | 18.5% | 0.84 | 0.0010 | -2.826 | 7,475 | 20.40 | 21.00 | 15 | 237 | 18.5% | -0.16 | 0.0010 | -2.854 | |
| 240.40 | 248.20 | 1 | 18.4% | 0.83 | 0.0010 | -2.857 | 7,480 | 21.00 | 21.50 | 3 | 70 | 18.4% | -0.17 | 0.0010 | -2.884 | |
| 236.00 | 243.70 | 18.3% | 0.83 | 0.0011 | -2.888 | 7,485 | 21.50 | 22.00 | 1 | 1 | 18.2% | -0.17 | 0.0011 | -2.914 | ||
| 231.70 | 239.20 | 18.2% | 0.82 | 0.0011 | -2.918 | 7,490 | 22.00 | 22.60 | 47 | 123 | 18.1% | -0.18 | 0.0011 | -2.945 | ||
| 227.40 | 234.70 | 18.1% | 0.82 | 0.0011 | -2.949 | 7,495 | 22.60 | 23.20 | 6 | 18 | 18.0% | -0.18 | 0.0011 | -2.975 | ||
| 223.00 | 230.20 | 15 | 17.9% | 0.81 | 0.0011 | -2.980 | 7,500 | 23.30 | 23.70 | 206 | 348 | 17.9% | -0.18 | 0.0011 | -3.005 | |
| 218.70 | 225.70 | 17.8% | 0.81 | 0.0012 | -3.010 | 7,505 | 23.80 | 24.30 | 17.8% | -0.19 | 0.0012 | -3.035 | ||||
| 214.40 | 221.30 | 2 | 8 | 17.8% | 0.81 | 0.0012 | -3.041 | 7,510 | 24.40 | 25.00 | 35 | 151 | 17.7% | -0.19 | 0.0012 | -3.065 |
| 210.20 | 216.80 | 17.6% | 0.80 | 0.0012 | -3.071 | 7,515 | 25.10 | 25.60 | 14 | 14 | 17.6% | -0.20 | 0.0012 | -3.095 | ||
| 205.90 | 212.50 | 31 | 17.5% | 0.80 | 0.0012 | -3.102 | 7,520 | 25.70 | 26.30 | 70 | 130 | 17.5% | -0.20 | 0.0012 | -3.124 | |
| 201.70 | 208.10 | 2 | 17.4% | 0.79 | 0.0013 | -3.132 | 7,525 | 26.40 | 27.00 | 13 | 127 | 17.4% | -0.21 | 0.0013 | -3.154 | |
| 198.20 | 203.20 | 32 | 17.4% | 0.79 | 0.0013 | -3.162 | 7,530 | 27.10 | 27.70 | 72 | 159 | 17.3% | -0.21 | 0.0013 | -3.183 | |
| 193.90 | 198.90 | 17.2% | 0.78 | 0.0013 | -3.191 | 7,535 | 27.90 | 28.40 | 23 | 23 | 17.2% | -0.22 | 0.0013 | -3.212 | ||
| 189.60 | 194.60 | 17.1% | 0.77 | 0.0014 | -3.220 | 7,540 | 28.60 | 29.20 | 31 | 225 | 17.1% | -0.23 | 0.0014 | -3.240 | ||
| 185.40 | 190.40 | 17.0% | 0.77 | 0.0014 | -3.249 | 7,545 | 29.40 | 30.00 | 9 | 8 | 17.0% | -0.23 | 0.0014 | -3.269 | ||
| 181.20 | 186.20 | 15 | 16.9% | 0.76 | 0.0014 | -3.277 | 7,550 | 30.20 | 30.80 | 73 | 492 | 16.9% | -0.24 | 0.0014 | -3.296 | |
| 177.00 | 182.00 | 16.8% | 0.76 | 0.0014 | -3.305 | 7,555 | 31.00 | 31.60 | 21 | 21 | 16.8% | -0.24 | 0.0014 | -3.323 | ||
| 172.90 | 177.90 | 2 | 3 | 16.7% | 0.75 | 0.0015 | -3.332 | 7,560 | 31.90 | 32.40 | 26 | 228 | 16.7% | -0.25 | 0.0015 | -3.350 |
| 168.80 | 173.80 | 16.6% | 0.75 | 0.0015 | -3.359 | 7,565 | 32.70 | 33.30 | 32 | 29 | 16.6% | -0.25 | 0.0015 | -3.376 | ||
| 164.70 | 169.60 | 16.5% | 0.74 | 0.0015 | -3.385 | 7,570 | 33.70 | 34.20 | 38 | 365 | 16.5% | -0.26 | 0.0015 | -3.401 | ||
| 160.70 | 165.70 | 6 | 16.3% | 0.73 | 0.0016 | -3.410 | 7,575 | 34.60 | 35.20 | 17 | 250 | 16.4% | -0.27 | 0.0016 | -3.426 | |
| 156.60 | 160.70 | 16.2% | 0.73 | 0.0016 | -3.434 | 7,580 | 35.50 | 36.10 | 22 | 272 | 16.3% | -0.27 | 0.0016 | -3.450 | ||
| 152.70 | 156.70 | 16.1% | 0.72 | 0.0016 | -3.458 | 7,585 | 36.50 | 37.10 | 24 | 29 | 16.2% | -0.28 | 0.0016 | -3.472 | ||
| 148.90 | 152.70 | 30 | 40 | 16.0% | 0.71 | 0.0016 | -3.480 | 7,590 | 37.60 | 38.10 | 21 | 190 | 16.1% | -0.29 | 0.0016 | -3.494 |
| 145.00 | 148.80 | 2 | 4 | 16.0% | 0.70 | 0.0017 | -3.502 | 7,595 | 38.60 | 39.20 | 6 | 6 | 16.0% | -0.30 | 0.0017 | -3.515 |
| 141.20 | 144.80 | 5 | 23 | 15.8% | 0.70 | 0.0017 | -3.522 | 7,600 | 39.70 | 40.20 | 53 | 685 | 15.9% | -0.30 | 0.0017 | -3.535 |
| 139.10 | 139.70 | 1 | 1 | 15.8% | 0.69 | 0.0017 | -3.541 | 7,605 | 40.80 | 41.40 | 4 | 8 | 15.8% | -0.31 | 0.0017 | -3.553 |
| 135.20 | 135.90 | 17 | 42 | 15.7% | 0.68 | 0.0018 | -3.559 | 7,610 | 41.90 | 42.50 | 8 | 71 | 15.7% | -0.32 | 0.0018 | -3.570 |
| 131.40 | 132.10 | 63 | 33 | 15.6% | 0.67 | 0.0018 | -3.575 | 7,615 | 43.10 | 43.70 | 17 | 46 | 15.6% | -0.33 | 0.0018 | -3.586 |
| 127.70 | 128.30 | 7 | 33 | 15.5% | 0.67 | 0.0018 | -3.590 | 7,620 | 44.30 | 45.00 | 33 | 260 | 15.5% | -0.33 | 0.0018 | -3.601 |
| 123.90 | 124.80 | 4 | 12 | 15.4% | 0.66 | 0.0018 | -3.604 | 7,625 | 45.60 | 46.20 | 25 | 83 | 15.4% | -0.34 | 0.0018 | -3.614 |
| 120.20 | 120.90 | 6 | 16 | 15.3% | 0.65 | 0.0019 | -3.616 | 7,630 | 46.90 | 47.50 | 8 | 203 | 15.3% | -0.35 | 0.0019 | -3.625 |
| 116.60 | 117.20 | 9 | 15.2% | 0.64 | 0.0019 | -3.626 | 7,635 | 48.20 | 48.90 | 12 | 36 | 15.2% | -0.36 | 0.0019 | -3.634 | |
| 112.90 | 113.60 | 11 | 16 | 15.1% | 0.63 | 0.0019 | -3.634 | 7,640 | 49.60 | 50.20 | 14 | 120 | 15.1% | -0.37 | 0.0019 | -3.642 |
| 109.40 | 110.00 | 30 | 24 | 15.0% | 0.62 | 0.0020 | -3.641 | 7,645 | 51.00 | 51.70 | 4 | 26 | 15.0% | -0.38 | 0.0020 | -3.648 |
| 105.80 | 106.50 | 6 | 97 | 14.9% | 0.61 | 0.0020 | -3.646 | 7,650 | 52.50 | 53.10 | 174 | 200 | 14.9% | -0.39 | 0.0020 | -3.652 |
| 102.30 | 103.00 | 17 | 8 | 14.8% | 0.60 | 0.0020 | -3.648 | 7,655 | 54.00 | 54.60 | 20 | 282 | 14.8% | -0.40 | 0.0020 | -3.654 |
| 98.90 | 99.60 | 63 | 71 | 14.7% | 0.59 | 0.0020 | -3.649 | 7,660 | 55.50 | 56.20 | 41 | 398 | 14.7% | -0.41 | 0.0020 | -3.654 |
| 95.50 | 96.20 | 7 | 7 | 14.6% | 0.58 | 0.0020 | -3.647 | 7,665 | 57.20 | 57.80 | 34 | 283 | 14.6% | -0.42 | 0.0020 | -3.652 |
| 92.20 | 92.90 | 14 | 37 | 14.5% | 0.57 | 0.0021 | -3.643 | 7,670 | 58.80 | 59.50 | 65 | 124 | 14.5% | -0.43 | 0.0021 | -3.647 |
| 88.90 | 89.60 | 17 | 98 | 14.4% | 0.56 | 0.0021 | -3.637 | 7,675 | 60.50 | 61.20 | 32 | 301 | 14.4% | -0.44 | 0.0021 | -3.640 |
| 85.70 | 86.30 | 27 | 106 | 14.3% | 0.55 | 0.0021 | -3.628 | 7,680 | 62.30 | 62.90 | 37 | 69 | 14.3% | -0.45 | 0.0021 | -3.631 |
| 82.50 | 83.20 | 6 | 7 | 14.2% | 0.54 | 0.0022 | -3.617 | 7,685 | 64.10 | 64.80 | 22 | 59 | 14.2% | -0.46 | 0.0022 | -3.619 |
| 79.40 | 80.00 | 19 | 41 | 14.1% | 0.53 | 0.0022 | -3.603 | 7,690 | 66.00 | 66.60 | 36 | 67 | 14.1% | -0.47 | 0.0022 | -3.605 |
| 76.30 | 77.00 | 14 | 31 | 14.0% | 0.52 | 0.0022 | -3.587 | 7,695 | 67.90 | 68.50 | 37 | 94 | 14.0% | -0.48 | 0.0022 | -3.588 |
| 73.30 | 73.90 | 169 | 201 | 13.9% | 0.51 | 0.0022 | -3.568 | 7,700 | 69.90 | 70.50 | 42 | 3,683 | 13.9% | -0.49 | 0.0022 | -3.568 |
| 70.30 | 71.00 | 64 | 71 | 13.9% | 0.50 | 0.0022 | -3.546 | 7,705 | 71.90 | 72.60 | 8 | 60 | 13.8% | -0.50 | 0.0022 | -3.546 |
| 67.40 | 68.10 | 22 | 67 | 13.8% | 0.49 | 0.0022 | -3.522 | 7,710 | 74.00 | 74.70 | 6 | 85 | 13.8% | -0.51 | 0.0022 | -3.521 |
| 64.60 | 65.30 | 83 | 80 | 13.7% | 0.48 | 0.0022 | -3.495 | 7,715 | 76.20 | 76.80 | 17 | 50 | 13.7% | -0.52 | 0.0022 | -3.493 |
| 61.80 | 62.50 | 30 | 145 | 13.6% | 0.47 | 0.0022 | -3.465 | 7,720 | 78.40 | 79.10 | 18 | 114 | 13.6% | -0.53 | 0.0022 | -3.463 |
| 59.10 | 59.80 | 37 | 69 | 13.5% | 0.46 | 0.0023 | -3.432 | 7,725 | 80.70 | 81.30 | 20 | 275 | 13.5% | -0.54 | 0.0023 | -3.430 |
| 56.50 | 57.10 | 29 | 72 | 13.4% | 0.44 | 0.0023 | -3.397 | 7,730 | 83.00 | 83.70 | 10 | 333 | 13.4% | -0.56 | 0.0023 | -3.393 |
| 53.90 | 54.60 | 9 | 13 | 13.3% | 0.43 | 0.0023 | -3.359 | 7,735 | 85.40 | 86.10 | 31 | 51 | 13.3% | -0.57 | 0.0023 | -3.355 |
| 51.40 | 52.10 | 47 | 214 | 13.2% | 0.42 | 0.0023 | -3.318 | 7,740 | 87.90 | 88.70 | 17 | 168 | 13.2% | -0.58 | 0.0023 | -3.313 |
| 49.00 | 49.60 | 4 | 67 | 13.2% | 0.41 | 0.0023 | -3.274 | 7,745 | 90.50 | 91.10 | 18 | 305 | 13.2% | -0.59 | 0.0023 | -3.269 |
| 46.60 | 47.20 | 79 | 82 | 13.1% | 0.40 | 0.0023 | -3.227 | 7,750 | 93.10 | 93.80 | 147 | 589 | 13.1% | -0.60 | 0.0023 | -3.222 |
| 44.30 | 44.90 | 28 | 29 | 13.0% | 0.38 | 0.0023 | -3.179 | 7,755 | 95.80 | 96.50 | 1 | 6 | 13.0% | -0.62 | 0.0023 | -3.172 |
| 42.00 | 42.70 | 35 | 215 | 12.9% | 0.37 | 0.0023 | -3.127 | 7,760 | 98.50 | 99.20 | 3 | 141 | 12.9% | -0.63 | 0.0023 | -3.120 |
| 39.90 | 40.50 | 48 | 64 | 12.8% | 0.36 | 0.0022 | -3.073 | 7,765 | 101.40 | 102.00 | 3 | 26 | 12.9% | -0.64 | 0.0022 | -3.065 |
| 37.80 | 38.40 | 19 | 54 | 12.8% | 0.35 | 0.0022 | -3.017 | 7,770 | 104.30 | 104.90 | 11 | 40 | 12.8% | -0.65 | 0.0022 | -3.008 |
| 35.80 | 36.40 | 118 | 589 | 12.7% | 0.34 | 0.0022 | -2.958 | 7,775 | 107.20 | 107.90 | 1 | 198 | 12.7% | -0.66 | 0.0022 | -2.949 |
| 33.80 | 34.40 | 146 | 441 | 12.6% | 0.33 | 0.0022 | -2.897 | 7,780 | 110.30 | 110.90 | 16 | 63 | 12.6% | -0.67 | 0.0022 | -2.888 |
| 31.90 | 32.50 | 28 | 49 | 12.5% | 0.31 | 0.0022 | -2.834 | 7,785 | 113.40 | 114.00 | 12.6% | -0.69 | 0.0022 | -2.824 | ||
| 30.10 | 30.70 | 1 | 41 | 12.5% | 0.30 | 0.0022 | -2.770 | 7,790 | 114.90 | 119.50 | 1 | 26 | 12.5% | -0.70 | 0.0022 | -2.759 |
| 28.40 | 29.00 | 18 | 31 | 12.4% | 0.29 | 0.0021 | -2.703 | 7,795 | 118.20 | 122.80 | 17 | 12.5% | -0.71 | 0.0021 | -2.692 | |
| 26.70 | 27.30 | 386 | 637 | 12.3% | 0.28 | 0.0021 | -2.635 | 7,800 | 121.00 | 126.00 | 14 | 156 | 12.3% | -0.72 | 0.0021 | -2.623 |
| 25.10 | 25.70 | 12 | 94 | 12.3% | 0.27 | 0.0021 | -2.565 | 7,805 | 124.50 | 129.50 | 203 | 12.3% | -0.73 | 0.0021 | -2.552 | |
| 23.60 | 24.10 | 42 | 44 | 12.2% | 0.26 | 0.0020 | -2.494 | 7,810 | 128.20 | 133.00 | 104 | 12.3% | -0.74 | 0.0020 | -2.481 | |
| 22.10 | 22.70 | 11 | 65 | 12.2% | 0.25 | 0.0020 | -2.421 | 7,815 | 131.70 | 136.50 | 3 | 12.2% | -0.75 | 0.0020 | -2.407 | |
| 20.70 | 21.30 | 68 | 144 | 12.1% | 0.23 | 0.0020 | -2.348 | 7,820 | 135.10 | 140.10 | 1 | 24 | 12.1% | -0.77 | 0.0020 | -2.333 |
| 19.40 | 19.90 | 755 | 1,300 | 12.0% | 0.22 | 0.0019 | -2.273 | 7,825 | 138.70 | 143.70 | 804 | 12.0% | -0.78 | 0.0019 | -2.258 | |
| 18.10 | 18.70 | 49 | 73 | 12.0% | 0.21 | 0.0019 | -2.198 | 7,830 | 142.40 | 147.40 | 127 | 12.0% | -0.79 | 0.0019 | -2.183 | |
| 16.90 | 17.50 | 83 | 185 | 11.9% | 0.20 | 0.0018 | -2.123 | 7,835 | 146.20 | 151.20 | 6 | 11.9% | -0.80 | 0.0018 | -2.106 | |
| 15.80 | 16.30 | 12 | 50 | 11.9% | 0.19 | 0.0018 | -2.047 | 7,840 | 150.10 | 155.10 | 1 | 38 | 11.9% | -0.81 | 0.0018 | -2.030 |
| 14.70 | 15.20 | 81 | 59 | 11.8% | 0.18 | 0.0017 | -1.971 | 7,845 | 154.00 | 159.00 | 36 | 11.8% | -0.82 | 0.0017 | -1.953 | |
| 13.70 | 14.10 | 124 | 743 | 11.8% | 0.17 | 0.0017 | -1.895 | 7,850 | 157.90 | 162.90 | 46 | 28 | 11.8% | -0.83 | 0.0017 | -1.877 |
| 12.80 | 13.20 | 110 | 91 | 11.7% | 0.17 | 0.0016 | -1.819 | 7,855 | 162.00 | 167.00 | 11.7% | -0.83 | 0.0016 | -1.800 | ||
| 11.80 | 12.30 | 69 | 114 | 11.7% | 0.16 | 0.0016 | -1.744 | 7,860 | 166.10 | 171.10 | 30 | 11.7% | -0.84 | 0.0016 | -1.725 | |
| 11.00 | 11.50 | 110 | 40 | 11.7% | 0.15 | 0.0015 | -1.670 | 7,865 | 170.20 | 175.20 | 1 | 11.6% | -0.85 | 0.0015 | -1.650 | |
| 10.20 | 10.70 | 124 | 150 | 11.6% | 0.14 | 0.0015 | -1.597 | 7,870 | 174.40 | 179.40 | 1 | 2 | 11.6% | -0.86 | 0.0015 | -1.577 |
| 9.40 | 9.90 | 167 | 605 | 11.6% | 0.13 | 0.0014 | -1.525 | 7,875 | 178.70 | 183.70 | 6 | 11.6% | -0.87 | 0.0014 | -1.504 | |
| 8.70 | 9.20 | 67 | 84 | 11.5% | 0.12 | 0.0014 | -1.455 | 7,880 | 183.00 | 188.00 | 7 | 11.6% | -0.88 | 0.0014 | -1.433 | |
| 8.10 | 8.50 | 4 | 138 | 11.5% | 0.12 | 0.0013 | -1.386 | 7,885 | 187.20 | 192.20 | 11.5% | -0.88 | 0.0013 | -1.364 | ||
| 7.40 | 7.90 | 23 | 71 | 11.5% | 0.11 | 0.0013 | -1.319 | 7,890 | 191.70 | 196.70 | 3 | 11.5% | -0.89 | 0.0013 | -1.296 | |
| 6.90 | 7.30 | 11.4% | 0.10 | 0.0012 | -1.254 | 7,895 | 196.00 | 201.00 | 11.4% | -0.90 | 0.0012 | -1.230 | ||||
| 6.30 | 6.70 | 798 | 1,196 | 11.4% | 0.10 | 0.0012 | -1.191 | 7,900 | 200.60 | 205.60 | 6 | 11.5% | -0.90 | 0.0012 | -1.167 | |
| 5.30 | 5.80 | 30 | 78 | 11.3% | 0.09 | 0.0011 | -1.072 | 7,910 | 208.10 | 216.10 | 6 | 11.4% | -0.91 | 0.0011 | -1.046 | |
| 4.50 | 4.90 | 7 | 114 | 11.3% | 0.07 | 0.0010 | -0.962 | 7,920 | 217.30 | 225.30 | 1 | 11.4% | -0.93 | 0.0010 | -0.935 | |
| 4.20 | 4.60 | 374 | 2,779 | 11.3% | 0.07 | 0.0009 | -0.910 | 7,925 | 221.90 | 229.90 | 11.4% | -0.93 | 0.0009 | -0.883 | ||
| 3.90 | 4.20 | 64 | 132 | 11.3% | 0.07 | 0.0009 | -0.861 | 7,930 | 226.50 | 234.50 | 1 | 11.3% | -0.93 | 0.0009 | -0.833 | |
| 3.30 | 3.60 | 2 | 79 | 11.3% | 0.06 | 0.0008 | -0.770 | 7,940 | 235.90 | 243.90 | 11.3% | -0.94 | 0.0008 | -0.740 | ||
| 2.80 | 3.10 | 120 | 650 | 11.3% | 0.05 | 0.0007 | -0.688 | 7,950 | 245.30 | 253.30 | 2 | 11.3% | -0.95 | 0.0007 | -0.657 | |
| 2.30 | 2.65 | 2 | 97 | 11.3% | 0.04 | 0.0006 | -0.614 | 7,960 | 254.80 | 262.80 | 11.2% | -0.96 | 0.0006 | -0.582 | ||
| 1.95 | 2.25 | 117 | 11.3% | 0.04 | 0.0006 | -0.548 | 7,970 | 264.60 | 272.60 | 11.4% | -0.96 | 0.0006 | -0.515 | |||
| 1.80 | 2.10 | 111 | 578 | 11.3% | 0.04 | 0.0005 | -0.518 | 7,975 | 269.40 | 277.40 | 11.4% | -0.96 | 0.0005 | -0.484 | ||
| 1.65 | 1.95 | 2 | 186 | 11.3% | 0.03 | 0.0005 | -0.490 | 7,980 | 274.30 | 282.30 | 11.5% | -0.97 | 0.0005 | -0.456 | ||
| 1.45 | 1.70 | 3 | 74 | 11.4% | 0.03 | 0.0004 | -0.438 | 7,990 | 284.00 | 292.00 | 11.5% | -0.97 | 0.0004 | -0.403 | ||
| 1.25 | 1.45 | 52 | 258 | 11.4% | 0.03 | 0.0004 | -0.392 | 8,000 | 293.80 | 301.80 | 22 | 11.6% | -0.97 | 0.0004 | -0.355 | |
| 0.8500 | 1.05 | 16 | 894 | 11.6% | 0.02 | 0.0003 | -0.300 | 8,025 | 318.30 | 326.30 | 11.7% | -0.98 | 0.0003 | -0.260 | ||
| 0.7000 | 0.8000 | 94 | 168 | 11.9% | 0.01 | 0.0002 | -0.234 | 8,050 | 343.10 | 351.10 | 40 | 12.1% | -0.99 | 0.0002 | -0.191 | |
| 0.4500 | 0.6500 | 7 | 86 | 12.1% | 0.01 | 0.0002 | -0.185 | 8,075 | 367.80 | 375.80 | 12.2% | -0.99 | 0.0002 | -0.140 | ||
| 0.3000 | 0.5000 | 7 | 124 | 12.3% | 0.01 | 0.0001 | -0.151 | 8,100 | 392.70 | 400.70 | 20 | 12.7% | -0.99 | 0.0001 | -0.102 | |
| 0.2500 | 0.4500 | 41 | 106 | 12.8% | 0.01 | 0.0001 | -0.127 | 8,125 | 417.60 | 425.60 | 1 | 13.1% | -0.99 | 0.0001 | -0.075 | |
| 0.2000 | 0.4000 | 1 | 47 | 13.2% | 0.01 | 0.0001 | -0.109 | 8,150 | 442.40 | 450.40 | 13.0% | -0.99 | 0.0001 | -0.054 | ||
| 0.1500 | 0.3500 | 44 | 13.6% | 0.00 | 0.0001 | -0.096 | 8,175 | 467.40 | 475.40 | 13.8% | -1.00 | 0.0001 | -0.038 | |||
| 0.1000 | 0.3000 | 1 | 22 | 13.9% | 0.00 | 0.0001 | -0.086 | 8,200 | 492.20 | 500.20 | 13.2% | -1.00 | 0.0001 | -0.025 | ||
| 0.1000 | 0.3000 | 9 | 41 | 14.5% | 0.00 | 0.0001 | -0.079 | 8,225 | 517.30 | 525.30 | 14.8% | -1.00 | 0.0001 | -0.014 | ||
| 0.0500 | 0.2500 | 79 | 14.7% | 0.00 | 0.0000 | -0.073 | 8,250 | 542.30 | 550.30 | 15.6% | -1.00 | 0.0000 | -0.005 | |||
| 0.0500 | 0.2500 | 2 | 7 | 15.2% | 0.00 | 0.0000 | -0.068 | 8,275 | 567.20 | 575.20 | 15.8% | -1.00 | 0.0000 | 0.000 | ||
| 0.0500 | 0.2500 | 27 | 15.8% | 0.00 | 0.0000 | -0.063 | 8,300 | 592.20 | 600.20 | 16.6% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 0.2500 | 16.4% | 0.00 | 0.0000 | -0.059 | 8,325 | 617.20 | 625.20 | 17.4% | -1.00 | 0.0000 | 0.000 | ||||
| 0.0500 | 0.2000 | 2 | 16.7% | 0.00 | 0.0000 | -0.056 | 8,350 | 642.10 | 650.10 | 17.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.2000 | 19 | 17.5% | 0.00 | 0.0000 | -0.050 | 8,400 | 692.00 | 700.00 | 18.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.2000 | 2 | 19.6% | 0.00 | 0.0000 | -0.041 | 8,500 | 791.90 | 799.90 | 1 | 20.7% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.2000 | 19 | 21.8% | 0.00 | 0.0000 | -0.033 | 8,600 | 891.80 | 899.80 | 23.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 101 | 25.3% | 0.00 | 0.0000 | -0.023 | 8,800 | 1,092 | 1,100 | 26.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 3 | 29.2% | 0.00 | 0.0000 | -0.016 | 9,000 | 1,291 | 1,299 | 31.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 2 | 32.9% | 0.00 | 0.0000 | -0.011 | 9,200 | 1,491 | 1,499 | 31.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 36.6% | 0.00 | 0.0000 | -0.008 | 9,400 | 1,691 | 1,699 | 39.3% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 39.0% | 0.00 | 0.0000 | -0.005 | 9,600 | 1,890 | 1,898 | 37.9% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 42.3% | 0.00 | 0.0000 | -0.004 | 9,800 | 2,090 | 2,098 | 46.5% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 43.5% | 0.00 | 0.0000 | -0.003 | 10,000 | 2,290 | 2,298 | 50.9% | -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 29, 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