SPY opsiyon zinciri State Street SPDR S&P 500 ETF

Vade Cboe delayed options data · itibarıyla 15:05 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: ±3.2% (746.25–796.27) · ATM IV 13.7% · P/C açık pozisyon 5.14

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
381.65	384.22			91.2%	1.00	0.0000	0.000	390	0.0400	0.0500	4	104.6K	78.2%	-0.00	0.0000	-0.008
376.67	379.29		1	90.6%	1.00	0.0000	0.000	395	0.0400	0.0500		1,655	76.8%	-0.00	0.0000	-0.008
371.67	374.51		21	92.2%	1.00	0.0000	0.000	400	0.0400	0.0500		77.9K	75.4%	-0.00	0.0000	-0.008
366.56	369.33			84.0%	1.00	0.0000	0.000	405	0.0500	0.0600		482	75.4%	-0.00	0.0000	-0.009
361.74	364.31		1	85.2%	1.00	0.0000	0.000	410	0.0500	0.0600	241	1,726	74.1%	-0.00	0.0000	-0.009
356.76	359.54		3	87.3%	1.00	0.0000	0.000	415	0.0500	0.0600		1,015	72.7%	-0.00	0.0000	-0.009
351.71	354.41			81.9%	1.00	0.0000	0.000	420	0.0600	0.0700		3,135	72.5%	-0.00	0.0000	-0.010
346.81	349.38		8	81.0%	1.00	0.0000	0.000	425	0.0600	0.0700	5	3,334	71.2%	-0.00	0.0000	-0.011
341.83	344.42		1	79.9%	1.00	0.0000	0.000	430	0.0600	0.0700		3,064	69.9%	-0.00	0.0000	-0.011
336.80	339.44		22	77.5%	1.00	0.0000	0.000	435	0.0700	0.0800		463	69.5%	-0.00	0.0000	-0.012
331.87	334.43		1	76.4%	1.00	0.0000	0.000	440	0.0700	0.0800		872	68.2%	-0.00	0.0000	-0.012
326.88	329.49		4	75.5%	1.00	0.0000	0.000	445	0.0800	0.0900		1,229	67.7%	-0.00	0.0000	-0.013
322.41	324.13		711	76.1%	1.00	0.0000	0.000	450	0.0800	0.0900		643	66.5%	-0.00	0.0000	-0.014
316.93	319.57			73.4%	1.00	0.0000	0.000	455	0.0900	0.1000		518	65.9%	-0.00	0.0000	-0.014
311.98	314.55		16	71.9%	1.00	0.0000	0.000	460	0.0900	0.1000		897	64.6%	-0.00	0.0000	-0.015
306.98	309.72		4	72.3%	1.00	0.0000	0.000	465	0.1000	0.1100	1	5,533	64.0%	-0.00	0.0000	-0.016
302.03	304.62		6	69.7%	1.00	0.0001	0.000	470	0.1100	0.1200	1	3,279	63.3%	-0.00	0.0001	-0.017
297.05	299.65			68.5%	1.00	0.0001	0.000	475	0.1100	0.1200		3,209	62.1%	-0.00	0.0001	-0.018
292.00	294.89		9	69.0%	1.00	0.0001	0.000	480	0.1200	0.1300		4,466	61.4%	-0.00	0.0001	-0.019
287.11	289.71		9	66.3%	1.00	0.0001	0.000	485	0.1300	0.1400		425	60.6%	-0.00	0.0001	-0.020
282.14	284.74		33	65.2%	1.00	0.0001	0.000	490	0.1400	0.1500		2,748	59.9%	-0.00	0.0001	-0.021
277.16	279.77		6	64.0%	1.00	0.0001	0.000	495	0.1500	0.1600		225	59.1%	-0.00	0.0001	-0.022
272.19	274.77		45	62.5%	1.00	0.0001	0.000	500	0.1600	0.1700	20	314.4K	58.2%	-0.00	0.0001	-0.023
267.23	269.77		3	61.2%	1.00	0.0001	0.000	505	0.1700	0.1800		324	57.4%	-0.00	0.0001	-0.024
262.25	264.83		34	60.4%	1.00	0.0001	0.000	510	0.1800	0.1900		200.4K	56.5%	-0.00	0.0001	-0.025
257.32	259.84		97	59.5%	0.99	0.0001	0.000	515	0.1900	0.2000		8,188	55.6%	-0.01	0.0001	-0.027
252.32	254.88		12	58.2%	0.99	0.0001	0.000	520	0.2000	0.2100	1	153.1K	54.7%	-0.01	0.0001	-0.028
247.36	249.89		6	57.0%	0.99	0.0001	0.000	525	0.2200	0.2300	1	416	54.1%	-0.01	0.0001	-0.029
242.31	245.19		41	57.7%	0.99	0.0001	-0.001	530	0.2300	0.2400	1	3,201	53.2%	-0.01	0.0001	-0.031
237.41	239.97		10	55.0%	0.99	0.0001	-0.003	535	0.2400	0.2500		1,402	52.3%	-0.01	0.0001	-0.032
232.45	235.04		7	54.4%	0.99	0.0002	-0.005	540	0.2600	0.2700	1	1,747	51.5%	-0.01	0.0002	-0.034
227.48	230.04		5	53.0%	0.99	0.0002	-0.007	545	0.2700	0.2800	11	4,302	50.6%	-0.01	0.0002	-0.035
222.52	225.12		25	52.4%	0.99	0.0002	-0.009	550	0.2900	0.3000	1	6,780	49.8%	-0.01	0.0002	-0.037
217.55	220.16		11	51.4%	0.99	0.0002	-0.011	555	0.3000	0.3100		3,077	48.8%	-0.01	0.0002	-0.038
212.01	215.14		19	43.9%	0.99	0.0002	-0.014	560	0.3200	0.3300		2,667	48.0%	-0.01	0.0002	-0.040
207.04	210.34		14	45.2%	0.99	0.0002	-0.016	565	0.3400	0.3500	27	4,920	47.2%	-0.01	0.0002	-0.042
202.67	205.28		6	48.5%	0.99	0.0003	-0.018	570	0.3600	0.3700	13	1,780	46.4%	-0.01	0.0003	-0.043
197.54	200.26		44	46.0%	0.99	0.0003	-0.021	575	0.3800	0.3900		1,403	45.6%	-0.01	0.0003	-0.045
192.72	195.39		54	46.6%	0.99	0.0003	-0.023	580	0.4000	0.4100	15.0K	19.5K	44.7%	-0.01	0.0003	-0.047
187.79	190.40		16	45.6%	0.99	0.0003	-0.026	585	0.4300	0.4400		3,065	43.9%	-0.01	0.0003	-0.049
182.85	185.44		7	44.7%	0.99	0.0004	-0.028	590	0.4500	0.4600		4,625	43.0%	-0.01	0.0004	-0.051
177.84	180.50		74	43.5%	0.99	0.0004	-0.031	595	0.4700	0.4900		2,106	42.1%	-0.01	0.0004	-0.053
173.34	175.12		2,589	42.7%	0.98	0.0004	-0.033	600	0.5000	0.5100	80	13.3K	41.3%	-0.02	0.0004	-0.054
167.97	170.58		8	41.8%	0.98	0.0004	-0.036	605	0.5300	0.5400	2	1,638	40.4%	-0.02	0.0004	-0.057
163.02	165.63		45	40.8%	0.98	0.0005	-0.038	610	0.5600	0.5700	1	3,754	39.6%	-0.02	0.0005	-0.059
158.08	160.68		28	39.9%	0.98	0.0005	-0.041	615	0.5900	0.6000		3,960	38.7%	-0.02	0.0005	-0.061
153.13	155.73		65	39.0%	0.98	0.0006	-0.044	620	0.6200	0.6300	39	165.8K	37.8%	-0.02	0.0006	-0.063
148.12	150.74		6	37.6%	0.98	0.0006	-0.047	625	0.6600	0.6700	1	6,339	37.0%	-0.02	0.0006	-0.065
143.81	145.49		786	37.9%	0.98	0.0007	-0.050	630	0.7000	0.7100	34	103.0K	36.1%	-0.02	0.0007	-0.068
138.87	140.46		145	36.6%	0.98	0.0007	-0.053	635	0.7300	0.7500	182	5,149	35.2%	-0.02	0.0007	-0.070
133.87	135.55		568	35.5%	0.97	0.0008	-0.056	640	0.7800	0.7900	3	81.3K	34.4%	-0.03	0.0008	-0.073
128.42	131.03		70	34.3%	0.97	0.0008	-0.059	645	0.8200	0.8300	6	3,523	33.4%	-0.03	0.0009	-0.076
123.98	125.71		2,091	33.7%	0.97	0.0009	-0.063	650	0.8700	0.8800	62	22.0K	32.6%	-0.03	0.0009	-0.078
119.14	120.75		180	32.9%	0.97	0.0010	-0.066	655	0.9200	0.9400	200	9,659	31.7%	-0.03	0.0010	-0.081
114.18	115.82		344	31.8%	0.96	0.0011	-0.070	660	0.9800	1.00	16	13.0K	30.9%	-0.04	0.0011	-0.085
108.69	111.45		82	30.8%	0.96	0.0012	-0.074	665	1.05	1.06	31	3,565	30.0%	-0.04	0.0012	-0.088
104.34	106.08	2	463	30.1%	0.96	0.0013	-0.078	670	1.12	1.13	34	9,706	29.1%	-0.04	0.0014	-0.091
99.50	101.12		106	29.2%	0.95	0.0015	-0.082	675	1.20	1.21	555	6,419	28.3%	-0.05	0.0015	-0.095
94.59	96.22		502	28.2%	0.95	0.0016	-0.087	680	1.28	1.30	15.3K	52.4K	27.4%	-0.05	0.0016	-0.099
89.56	91.40		264	27.2%	0.95	0.0018	-0.092	685	1.38	1.40	231	12.5K	26.6%	-0.05	0.0018	-0.103
84.87	86.48		1,411	26.5%	0.94	0.0020	-0.097	690	1.50	1.51	105	27.3K	25.8%	-0.06	0.0020	-0.108
80.01	81.63		142	25.6%	0.93	0.0022	-0.102	695	1.63	1.64	725	7,602	24.9%	-0.07	0.0023	-0.113
75.62	75.82	8	6,401	24.0%	0.93	0.0025	-0.108	700	1.77	1.79	695	69.8K	24.1%	-0.07	0.0026	-0.119
73.47	76.17		18	24.0%	0.93	0.0026	-0.110	701	1.80	1.82	15	1,777	23.9%	-0.07	0.0026	-0.120
72.50	75.22		12	23.8%	0.92	0.0026	-0.111	702	1.83	1.86	5	976	23.8%	-0.08	0.0027	-0.121
71.59	74.50		3	24.1%	0.92	0.0027	-0.112	703	1.87	1.89	16	938	23.6%	-0.08	0.0027	-0.122
70.72	73.30		2	23.7%	0.92	0.0028	-0.113	704	1.90	1.93	21	673	23.4%	-0.08	0.0028	-0.123
70.28	71.46		512	23.0%	0.92	0.0028	-0.115	705	1.94	1.96	37	9,366	23.3%	-0.08	0.0028	-0.124
68.65	71.41			23.2%	0.92	0.0029	-0.116	706	1.98	2.00	65	709	23.1%	-0.08	0.0029	-0.126
67.49	70.50		1	22.8%	0.92	0.0030	-0.117	707	2.02	2.04	141	2,369	22.9%	-0.08	0.0030	-0.127
66.73	69.75		5	23.2%	0.91	0.0030	-0.119	708	2.05	2.08	277	1,854	22.8%	-0.09	0.0031	-0.128
65.96	68.54			23.0%	0.91	0.0031	-0.120	709	2.09	2.12	18	1,301	22.6%	-0.09	0.0031	-0.130
65.48	67.21	3	535	22.9%	0.91	0.0032	-0.121	710	2.14	2.16	1,395	16.9K	22.5%	-0.09	0.0032	-0.131
63.87	66.60	1	15	22.4%	0.91	0.0032	-0.123	711	2.18	2.20	168	1,076	22.3%	-0.09	0.0033	-0.132
63.00	65.69		10	22.4%	0.91	0.0033	-0.124	712	2.22	2.24	107	1,680	22.2%	-0.09	0.0034	-0.133
61.96	64.70		2	22.0%	0.90	0.0034	-0.126	713	2.27	2.29	53	1,201	22.0%	-0.10	0.0034	-0.135
61.03	64.05		6	22.3%	0.90	0.0035	-0.127	714	2.31	2.34	237	864	21.9%	-0.10	0.0035	-0.136
61.19	62.39		200	22.6%	0.90	0.0036	-0.128	715	2.36	2.38	664	36.1K	21.7%	-0.10	0.0036	-0.138
59.12	61.88			21.6%	0.90	0.0037	-0.130	716	2.41	2.43	392	1,298	21.5%	-0.10	0.0037	-0.139
58.18	60.90		15	21.4%	0.89	0.0038	-0.131	717	2.46	2.49	1	2,390	21.4%	-0.11	0.0038	-0.140
57.23	59.99		1	21.3%	0.89	0.0038	-0.133	718	2.52	2.54	19	1,049	21.2%	-0.11	0.0039	-0.142
56.29	59.02		5	21.1%	0.89	0.0039	-0.134	719	2.57	2.60	92	885	21.1%	-0.11	0.0040	-0.143
56.47	57.00	4	2,004	21.0%	0.89	0.0040	-0.136	720	2.63	2.65	188	37.3K	20.9%	-0.11	0.0041	-0.145
54.52	55.92	2	8	19.4%	0.88	0.0041	-0.138	721	2.69	2.71	13	869	20.8%	-0.12	0.0042	-0.146
53.63	54.98		6	19.4%	0.88	0.0042	-0.139	722	2.75	2.77	69	1,651	20.6%	-0.12	0.0043	-0.148
52.62	54.05		27	19.1%	0.88	0.0043	-0.141	723	2.81	2.83	137	5,754	20.4%	-0.12	0.0044	-0.149
52.77	53.11		1	20.2%	0.88	0.0044	-0.142	724	2.88	2.91	34	942	20.3%	-0.13	0.0045	-0.151
51.85	52.18	34	1,626	20.1%	0.87	0.0046	-0.144	725	2.94	2.97	214	32.9K	20.2%	-0.13	0.0046	-0.152
49.89	51.26		6	18.8%	0.87	0.0047	-0.145	726	3.01	3.04	49	19.5K	20.0%	-0.13	0.0048	-0.154
49.99	50.33		2	19.8%	0.87	0.0048	-0.147	727	3.08	3.11	80	7,057	19.8%	-0.14	0.0049	-0.155
49.14	49.41		4	19.7%	0.86	0.0049	-0.149	728	3.15	3.19	55	15.6K	19.7%	-0.14	0.0050	-0.157
47.16	48.48		9	18.5%	0.86	0.0050	-0.150	729	3.23	3.26	29	9,372	19.5%	-0.14	0.0051	-0.159
47.30	47.56	51	1,392	19.4%	0.86	0.0052	-0.152	730	3.31	3.34	6,305	60.0K	19.4%	-0.15	0.0053	-0.160
46.37	46.64	82	73	19.2%	0.85	0.0053	-0.154	731	3.39	3.42	43	1,249	19.2%	-0.15	0.0054	-0.162
45.47	45.74		155	19.1%	0.85	0.0054	-0.155	732	3.48	3.51	28	8,996	19.1%	-0.15	0.0055	-0.164
44.50	44.82		119	18.9%	0.84	0.0056	-0.157	733	3.56	3.60	58	21.5K	18.9%	-0.16	0.0057	-0.165
43.66	43.92		78	18.8%	0.84	0.0057	-0.159	734	3.66	3.69	2,066	15.3K	18.8%	-0.16	0.0058	-0.167
42.76	43.01	4	2,201	18.7%	0.84	0.0058	-0.160	735	3.75	3.78	694	15.8K	18.6%	-0.17	0.0060	-0.168
41.86	42.11		46	18.5%	0.83	0.0060	-0.162	736	3.85	3.88	158	26.6K	18.5%	-0.17	0.0061	-0.170
40.90	41.21		6	18.3%	0.83	0.0062	-0.164	737	3.95	3.98	68	2,379	18.3%	-0.18	0.0063	-0.172
40.07	40.32		64	18.2%	0.82	0.0063	-0.165	738	4.06	4.09	414	2,901	18.2%	-0.18	0.0064	-0.173
39.18	39.43		126	18.1%	0.82	0.0065	-0.167	739	4.16	4.19	116	18.8K	18.1%	-0.19	0.0066	-0.175
38.29	38.54	40	2,527	17.9%	0.81	0.0066	-0.169	740	4.27	4.30	809	46.2K	17.9%	-0.19	0.0068	-0.177
37.42	37.66		119	17.8%	0.81	0.0068	-0.170	741	4.39	4.43	38	1,682	17.8%	-0.20	0.0070	-0.178
36.54	36.78	1	60	17.6%	0.80	0.0070	-0.172	742	4.51	4.54	91	1,013	17.6%	-0.20	0.0071	-0.180
35.67	35.91		52	17.5%	0.80	0.0072	-0.174	743	4.64	4.67	37	1,389	17.5%	-0.21	0.0073	-0.181
34.80	34.99	6	191	17.3%	0.79	0.0073	-0.175	744	4.76	4.80	78	2,433	17.3%	-0.21	0.0075	-0.183
33.94	34.17	3	3,145	17.2%	0.78	0.0075	-0.177	745	4.90	4.93	234	32.4K	17.2%	-0.22	0.0077	-0.185
33.09	33.32		268	17.1%	0.78	0.0077	-0.178	746	5.04	5.07	93	1,780	17.0%	-0.23	0.0079	-0.186
32.23	32.46		61	16.9%	0.77	0.0079	-0.180	747	5.18	5.22	365	1,378	16.9%	-0.23	0.0081	-0.188
31.39	31.61	4	187	16.8%	0.77	0.0081	-0.181	748	5.33	5.37	180	2,274	16.8%	-0.24	0.0083	-0.189
30.54	30.75	1	29	16.6%	0.76	0.0083	-0.183	749	5.49	5.53	28	2,119	16.6%	-0.25	0.0085	-0.191
29.72	29.82	3,890	12.0K	16.4%	0.75	0.0085	-0.184	750	5.65	5.69	2,319	71.6K	16.5%	-0.25	0.0087	-0.192
28.88	29.10	5	90	16.4%	0.75	0.0087	-0.186	751	5.82	5.86	55	3,220	16.3%	-0.26	0.0089	-0.194
28.05	28.26	4	55	16.2%	0.74	0.0089	-0.187	752	5.99	6.04	27	1,881	16.2%	-0.27	0.0091	-0.195
27.23	27.44	1	19	16.1%	0.73	0.0091	-0.188	753	6.17	6.22	313	2,050	16.1%	-0.28	0.0093	-0.196
26.42	26.63	1	100	15.9%	0.72	0.0093	-0.190	754	6.36	6.40	26	1,873	15.9%	-0.28	0.0096	-0.197
25.57	25.77	9	4,262	15.8%	0.71	0.0095	-0.191	755	6.55	6.60	303	15.5K	15.8%	-0.29	0.0098	-0.199
24.81	25.01	2	39	15.6%	0.71	0.0097	-0.192	756	6.76	6.81	108	2,723	15.6%	-0.30	0.0100	-0.200
24.04	24.22	6	454	15.5%	0.70	0.0099	-0.193	757	6.97	7.02	353	1,583	15.5%	-0.31	0.0102	-0.201
23.25	23.44	1	91	15.4%	0.69	0.0101	-0.194	758	7.19	7.24	181	1,272	15.4%	-0.32	0.0104	-0.202
22.46	22.65	5	72	15.2%	0.68	0.0104	-0.195	759	7.41	7.46	115	1,727	15.2%	-0.33	0.0107	-0.203
21.71	21.82	45	7,108	15.1%	0.67	0.0106	-0.195	760	7.67	7.70	1,909	30.7K	15.1%	-0.34	0.0109	-0.203
20.94	21.12	26	1,093	15.0%	0.66	0.0108	-0.196	761	7.89	7.94	99	1,537	14.9%	-0.35	0.0112	-0.204
20.21	20.37	11	322	14.8%	0.65	0.0110	-0.197	762	8.15	8.20	123	963	14.8%	-0.36	0.0114	-0.205
19.46	19.61	10	696	14.7%	0.64	0.0112	-0.197	763	8.42	8.47	81	2,116	14.7%	-0.37	0.0116	-0.205
18.73	18.91	20	933	14.6%	0.63	0.0114	-0.197	764	8.68	8.74	184	2,639	14.6%	-0.38	0.0118	-0.206
18.03	18.12	214	7,444	14.4%	0.62	0.0116	-0.197	765	8.99	9.03	1,271	21.2K	14.4%	-0.39	0.0121	-0.206
17.32	17.47	422	2,076	14.3%	0.61	0.0118	-0.197	766	9.27	9.33	159	3,991	14.3%	-0.40	0.0123	-0.206
16.59	16.76	232	2,829	14.2%	0.60	0.0120	-0.197	767	9.58	9.64	342	3,413	14.2%	-0.41	0.0125	-0.206
15.94	16.09	354	4,284	14.1%	0.59	0.0122	-0.197	768	9.90	9.97	122	5,053	14.1%	-0.43	0.0128	-0.206
15.27	15.39	261	2,575	13.9%	0.57	0.0124	-0.196	769	10.24	10.30	251	4,043	13.9%	-0.44	0.0130	-0.206
14.62	14.70	500	14.6K	13.8%	0.56	0.0126	-0.196	770	10.59	10.65	2,099	22.1K	13.8%	-0.45	0.0132	-0.205
13.98	14.06	99	1,144	13.7%	0.55	0.0128	-0.195	771	10.96	11.02	175	3,822	13.7%	-0.46	0.0134	-0.205
13.34	13.40	293	1,483	13.5%	0.54	0.0129	-0.194	772	11.34	11.41	566	2,758	13.6%	-0.48	0.0136	-0.204
12.73	12.78	96	1,595	13.4%	0.52	0.0131	-0.193	773	11.73	11.79	16	1,457	13.4%	-0.49	0.0138	-0.203
12.12	12.17	95	1,084	13.3%	0.51	0.0132	-0.192	774	12.14	12.21	6	1,169	13.3%	-0.51	0.0139	-0.202
11.54	11.59	827	11.6K	13.2%	0.50	0.0133	-0.190	775	12.56	12.63	431	13.8K	13.2%	-0.52	0.0141	-0.201
10.96	11.01	162	2,348	13.1%	0.48	0.0134	-0.188	776	13.00	13.07	42	1,053	13.1%	-0.53	0.0142	-0.200
10.40	10.45	89	2,108	13.0%	0.47	0.0135	-0.186	777	13.47	13.54	336	2,705	13.0%	-0.55	0.0144	-0.198
9.87	9.91	106	2,878	12.9%	0.46	0.0136	-0.184	778	13.94	14.01	252	2,468	12.9%	-0.56	0.0145	-0.196
9.34	9.39	145	1,467	12.8%	0.44	0.0136	-0.182	779	14.41	14.52		1,988	12.8%	-0.58	0.0146	-0.195
8.84	8.88	1,369	16.2K	12.7%	0.43	0.0137	-0.180	780	14.91	15.02	232	9,946	12.7%	-0.59	0.0147	-0.193
8.33	8.38	230	2,084	12.6%	0.42	0.0137	-0.177	781	15.43	15.60		563	12.6%	-0.61	0.0147	-0.190
7.86	7.91	165	1,880	12.5%	0.40	0.0136	-0.174	782	15.97	16.11	1	222	12.5%	-0.63	0.0148	-0.188
7.41	7.46	154	1,719	12.4%	0.39	0.0136	-0.171	783	16.53	16.69		319	12.4%	-0.64	0.0148	-0.185
6.97	7.01	170	1,668	12.3%	0.37	0.0136	-0.168	784	17.12	17.28	3	622	12.3%	-0.66	0.0148	-0.182
6.55	6.59	1,015	13.9K	12.2%	0.36	0.0135	-0.165	785	17.74	17.89	65	8,571	12.2%	-0.67	0.0148	-0.179
6.15	6.19	149	1,974	12.1%	0.34	0.0134	-0.161	786	18.35	18.54	1	931	12.1%	-0.69	0.0147	-0.176
5.76	5.80	89	1,818	12.1%	0.33	0.0132	-0.158	787	18.99	19.17	2	731	12.0%	-0.70	0.0146	-0.173
5.40	5.43	100	1,961	12.0%	0.32	0.0131	-0.154	788	19.66	19.83	3	305	12.0%	-0.72	0.0146	-0.170
5.05	5.09	541	3,528	11.9%	0.30	0.0129	-0.150	789	20.35	20.57	6	449	11.9%	-0.74	0.0145	-0.166
4.72	4.75	2,969	20.3K	11.9%	0.29	0.0127	-0.146	790	21.04	21.24	16	6,963	11.8%	-0.75	0.0143	-0.163
4.40	4.43	310	2,413	11.8%	0.28	0.0125	-0.142	791	21.75	23.01		158	12.5%	-0.77	0.0142	-0.159
4.10	4.14	487	3,691	11.7%	0.26	0.0122	-0.138	792	22.49	22.76	2	208	11.7%	-0.78	0.0140	-0.155
3.81	3.85	133	4,770	11.7%	0.25	0.0120	-0.134	793	23.26	23.52	2	463	11.7%	-0.80	0.0138	-0.152
3.55	3.59	99	2,464	11.6%	0.24	0.0117	-0.129	794	24.04	24.31	5	135	11.6%	-0.81	0.0137	-0.148
3.30	3.33	1,157	9,916	11.6%	0.23	0.0114	-0.125	795	24.83	25.12	17	3,052	11.6%	-0.83	0.0135	-0.144
3.06	3.10	91	3,249	11.5%	0.21	0.0111	-0.121	796	25.65	25.94		181	11.5%	-0.84	0.0133	-0.141
2.84	2.87	47	2,330	11.5%	0.20	0.0108	-0.116	797	26.45	26.73		642	11.4%	-0.85	0.0129	-0.137
2.63	2.66	527	2,857	11.5%	0.19	0.0105	-0.112	798	27.29	28.88		229	12.7%	-0.87	0.0127	-0.134
2.43	2.46	224	3,195	11.4%	0.18	0.0101	-0.107	799	28.18	29.66		154	12.7%	-0.88	0.0127	-0.132
2.25	2.28	998	53.6K	11.4%	0.17	0.0098	-0.103	800	27.85	30.10	3	780	10.6%	-0.90	0.0126	-0.129
2.08	2.11	20	222	11.4%	0.16	0.0094	-0.099	801	28.72	31.38			11.2%	-0.91	0.0122	-0.123
1.91	1.95	409	401	11.3%	0.15	0.0091	-0.094	802	29.46	32.28			10.7%	-0.92	0.0117	-0.116
1.76	1.79	23	271	11.3%	0.14	0.0087	-0.090	803	30.46	33.22			10.8%	-0.93	0.0111	-0.115
1.63	1.65	293	447	11.3%	0.13	0.0084	-0.086	804	31.49	34.18			11.0%	-0.94	0.0106	-0.114
1.50	1.52	1,686	17.0K	11.2%	0.12	0.0080	-0.082	805	32.45	35.17		17	11.1%	-0.96	0.0098	-0.109
1.38	1.40	298	590	11.2%	0.12	0.0076	-0.078	806	33.42	36.13			11.1%	-0.96	0.0090	-0.102
1.27	1.29	134	556	11.2%	0.11	0.0073	-0.074	807	34.39	37.15			11.2%	-0.97	0.0077	-0.097
1.16	1.19	468	302	11.2%	0.10	0.0070	-0.070	808	35.20	37.99				-0.98	0.0062	-0.097
1.07	1.09	164	517	11.2%	0.09	0.0066	-0.067	809	36.10	39.05				-0.98	0.0049	-0.096
0.9800	1.00	1,875	43.6K	11.2%	0.09	0.0063	-0.063	810	37.34	40.04		11		-0.99	0.0038	-0.094
0.9000	0.9200	466	108	11.2%	0.08	0.0060	-0.060	811	38.23	41.03				-0.99	0.0029	-0.089
0.8300	0.8400	612	349	11.2%	0.08	0.0057	-0.057	812	39.08	42.04				-1.00	0.0021	-0.089
0.7600	0.7800	284	379	11.2%	0.07	0.0054	-0.054	813	40.37	43.02				-1.00	0.0014	-0.089
0.7000	0.7100	20	75	11.2%	0.07	0.0051	-0.051	814	41.34	44.03				-1.00	0.0008	-0.089
0.6400	0.6600	389	16.5K	11.2%	0.06	0.0048	-0.048	815	42.31	45.14		2	12.2%	-1.00	0.0003	-0.089
0.5900	0.6100	369	19	11.2%	0.06	0.0045	-0.045	816	43.22	46.02				-1.00	0.0000	-0.089
0.5500	0.5600	94	254	11.2%	0.05	0.0043	-0.043	817	44.22	47.04				-1.00	0.0000	-0.089
0.5000	0.5200	74	404	11.2%	0.05	0.0040	-0.041	818	45.35	48.03				-1.00	0.0000	-0.089
0.4600	0.4800	100	245	11.3%	0.05	0.0038	-0.039	819	46.08	49.03		2		-1.00	0.0000	-0.089
0.4300	0.4400	402	38.5K	11.3%	0.04	0.0036	-0.036	820	47.29	50.03				-1.00	0.0000	-0.089
0.3000	0.3100	1,040	11.9K	11.5%	0.03	0.0027	-0.028	825	52.35	55.02	1	1		-1.00	0.0000	-0.089
0.2100	0.2200	1,028	5,175	11.7%	0.02	0.0020	-0.022	830	57.29	60.03		1		-1.00	0.0000	-0.089
0.1600	0.1700	5	5,258	12.1%	0.02	0.0016	-0.018	835	62.29	65.03				-1.00	0.0000	-0.089
0.1300	0.1400		2,608	12.6%	0.01	0.0012	-0.015	840	67.31	70.03				-1.00	0.0000	-0.089
0.1000	0.1200	1	2,170	13.0%	0.01	0.0010	-0.013	845	71.75	75.03				-1.00	0.0000	-0.089
0.0800	0.0900	20	10.8K	13.3%	0.01	0.0008	-0.011	850	77.33	80.03		4		-1.00	0.0000	-0.089
0.0700	0.0800	1	1,223	13.8%	0.01	0.0007	-0.010	855	82.34	84.91				-1.00	0.0000	-0.089
0.0600	0.0700	73	1,391	14.3%	0.01	0.0006	-0.009	860	87.08	90.03				-1.00	0.0000	-0.089
0.0500	0.0600		1,600	14.7%	0.01	0.0005	-0.008	865	92.29	95.03				-1.00	0.0000	-0.089
0.0400	0.0500	10	692	15.1%	0.00	0.0004	-0.007	870	97.29	99.97				-1.00	0.0000	-0.089
0.0300	0.0500	1	23.5K	15.6%	0.00	0.0004	-0.006	875	102.29	105.03				-1.00	0.0000	-0.089
0.0300	0.0400	1	1,231	16.0%	0.00	0.0003	-0.006	880	107.08	110.03				-1.00	0.0000	-0.089
0.0200	0.0400		864	16.4%	0.00	0.0003	-0.006	885	112.14	115.41			26.7%	-1.00	0.0000	-0.089
0.0200	0.0300		924	16.7%	0.00	0.0002	-0.005	890	117.29	120.41			28.6%	-1.00	0.0000	-0.089
0.0200	0.0300		1,187	17.3%	0.00	0.0002	-0.005	895	122.29	125.24			28.2%	-1.00	0.0000	-0.089
0.0100	0.0200		3,418	17.1%	0.00	0.0002	-0.004	900	127.29	130.04				-1.00	0.0000	-0.089
0.0100	0.0200	4	1,269	17.7%	0.00	0.0002	-0.004	905	132.35	135.05				-1.00	0.0000	-0.089
0.0100	0.0200		389	18.3%	0.00	0.0001	-0.004	910	137.08	140.13				-1.00	0.0000	-0.089
0.0100	0.0200		300	18.8%	0.00	0.0001	-0.004	915	142.08	145.04				-1.00	0.0000	-0.089
0.0100	0.0200		2,216	19.4%	0.00	0.0001	-0.003	920	146.76	150.03				-1.00	0.0000	-0.089
0.0100	0.0200		5,208	19.9%	0.00	0.0001	-0.003	925	152.29	155.10				-1.00	0.0000	-0.089
0.0100	0.0200	15	244	20.5%	0.00	0.0001	-0.003	930	156.76	160.03				-1.00	0.0000	-0.089
0.0100	0.0200	15	4,613	21.0%	0.00	0.0001	-0.003	935	161.76	165.24				-1.00	0.0000	-0.089
0	0.0200		309	20.9%	0.00	0.0001	-0.003	940	167.29	170.03				-1.00	0.0000	-0.089
0	0.0100		276	20.3%	0.00	0.0001	-0.003	945	172.29	175.03				-1.00	0.0000	-0.089
0	0.0100		2,403	20.8%	0.00	0.0001	-0.002	950	177.08	180.28				-1.00	0.0000	-0.089
0	0.0100		18	21.3%	0.00	0.0001	-0.002	955	181.76	185.24				-1.00	0.0000	-0.089
0	0.0100		30	21.8%	0.00	0.0000	-0.002	960	187.08	190.24				-1.00	0.0000	-0.089
0	0.0100		51	22.3%	0.00	0.0000	-0.002	965	192.29	195.03				-1.00	0.0000	-0.089
0	0.0100		36	22.8%	0.00	0.0000	-0.002	970	197.29	200.03				-1.00	0.0000	-0.089
0	0.0100		51	23.3%	0.00	0.0000	-0.002	975	202.08	205.24				-1.00	0.0000	-0.089
0	0.0100		116	23.8%	0.00	0.0000	-0.002	980	206.76	210.03				-1.00	0.0000	-0.089
0	0.0100		851	24.2%	0.00	0.0000	-0.002	985	212.08	215.28				-1.00	0.0000	-0.089
0	0.0100		526	24.7%	0.00	0.0000	-0.002	990	217.29	220.24			43.1%	-1.00	0.0000	-0.089
0	0.0100		429	25.2%	0.00	0.0000	-0.001	995	222.35	224.96				-1.00	0.0000	-0.089
0	0.0100		806	25.6%	0.00	0.0000	-0.001	1,000	227.29	230.24			44.6%	-1.00	0.0000	-0.089

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 — Nov 20, 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

SPY opsiyon zinciri State Street SPDR S&P 500 ETF

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim