TTD opsiyon zinciri The Trade Desk, Inc.
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: ±10.2% (13.10–16.07) · ATM IV 51.7% · P/C açık pozisyon 1.14
| 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 | |
| 5.85 | 9.10 | 235.1% | 0.99 | 0.0069 | 0.000 | 7.5 | 0 | 0.7500 | 38 | 237.3% | -0.01 | 0.0069 | -0.003 | |||
| 4.55 | 8.65 | 0.99 | 0.0086 | -0.000 | 8 | 0 | 0.7500 | 14 | 218.7% | -0.01 | 0.0086 | -0.003 | ||||
| 4.00 | 8.15 | 0.98 | 0.0107 | -0.001 | 8.5 | 0 | 1.40 | 51 | 250.9% | -0.02 | 0.0107 | -0.004 | ||||
| 5.10 | 7.65 | 1 | 239.3% | 0.98 | 0.0134 | -0.001 | 9 | 0 | 1.20 | 44 | 217.9% | -0.02 | 0.0135 | -0.004 | ||
| 4.75 | 6.15 | 1 | 162.4% | 0.98 | 0.0170 | -0.002 | 9.5 | 0 | 1.20 | 116 | 200.2% | -0.02 | 0.0170 | -0.004 | ||
| 4.25 | 5.45 | 2 | 131.8% | 0.97 | 0.0215 | -0.002 | 10 | 0 | 2.00 | 99 | 229.4% | -0.03 | 0.0216 | -0.004 | ||
| 3.85 | 4.85 | 58 | 118.6% | 0.96 | 0.0277 | -0.003 | 10.5 | 0 | 0.1000 | 179 | 81.2% | -0.04 | 0.0278 | -0.005 | ||
| 3.25 | 4.45 | 1 | 105.9% | 0.96 | 0.0363 | -0.004 | 11 | 0 | 0.3500 | 246 | 97.5% | -0.04 | 0.0364 | -0.005 | ||
| 2.75 | 3.65 | 15 | 68.9% | 0.94 | 0.0492 | -0.004 | 11.5 | 0.0100 | 0.0800 | 2 | 66 | 61.0% | -0.06 | 0.0494 | -0.006 | |
| 2.47 | 3.60 | 53 | 102.5% | 0.92 | 0.0686 | -0.006 | 12 | 0.0500 | 0.1100 | 1 | 4,739 | 59.7% | -0.08 | 0.0689 | -0.007 | |
| 2.07 | 2.55 | 4 | 185 | 64.8% | 0.88 | 0.0960 | -0.008 | 12.5 | 0.1100 | 0.1500 | 68 | 458 | 57.7% | -0.12 | 0.0965 | -0.009 |
| 1.76 | 1.84 | 37 | 301 | 52.3% | 0.83 | 0.1300 | -0.011 | 13 | 0.1700 | 0.2000 | 26 | 813 | 53.6% | -0.17 | 0.1307 | -0.011 |
| 1.31 | 1.46 | 9 | 668 | 49.0% | 0.75 | 0.1656 | -0.013 | 13.5 | 0.2800 | 0.3100 | 11 | 634 | 52.3% | -0.25 | 0.1666 | -0.014 |
| 1.03 | 1.14 | 10 | 536 | 51.8% | 0.66 | 0.1952 | -0.015 | 14 | 0.4500 | 0.4800 | 10 | 349 | 52.4% | -0.34 | 0.1966 | -0.016 |
| 0.7800 | 0.8200 | 107 | 330 | 51.2% | 0.55 | 0.2114 | -0.016 | 14.5 | 0.6700 | 0.7000 | 46 | 164 | 52.1% | -0.45 | 0.2132 | -0.017 |
| 0.5500 | 0.6000 | 109 | 1,054 | 51.2% | 0.45 | 0.2108 | -0.017 | 15 | 0.9300 | 0.9800 | 7 | 769 | 51.7% | -0.55 | 0.2131 | -0.017 |
| 0.4000 | 0.4300 | 40 | 448 | 52.2% | 0.35 | 0.1957 | -0.016 | 15.5 | 1.23 | 1.37 | 65 | 53.1% | -0.65 | 0.1983 | -0.016 | |
| 0.2500 | 0.3100 | 43 | 1,222 | 51.9% | 0.27 | 0.1717 | -0.014 | 16 | 1.50 | 1.74 | 141 | 48.9% | -0.73 | 0.1747 | -0.014 | |
| 0.2000 | 0.2300 | 6 | 154 | 54.9% | 0.21 | 0.1445 | -0.013 | 16.5 | 1.91 | 2.27 | 16 | 54.8% | -0.80 | 0.1476 | -0.012 | |
| 0.1400 | 0.2100 | 31 | 202 | 58.5% | 0.16 | 0.1186 | -0.011 | 17 | 2.23 | 2.82 | 108 | 55.3% | -0.85 | 0.1216 | -0.010 | |
| 0.1000 | 0.1500 | 6 | 262 | 59.4% | 0.13 | 0.0966 | -0.010 | 17.5 | 2.30 | 3.40 | 68 | -0.88 | 0.0993 | -0.009 | ||
| 0.0600 | 0.1600 | 1 | 98 | 63.6% | 0.10 | 0.0792 | -0.009 | 18 | 3.30 | 3.80 | 121 | 72.1% | -0.91 | 0.0814 | -0.007 | |
| 0.0300 | 0.1200 | 162 | 63.5% | 0.08 | 0.0658 | -0.008 | 18.5 | 3.40 | 4.30 | 1 | 32 | -0.93 | 0.0675 | -0.006 | ||
| 0.0200 | 0.1400 | 8 | 98 | 69.8% | 0.07 | 0.0554 | -0.007 | 19 | 4.30 | 4.75 | 2 | 81.0% | -0.94 | 0.0574 | -0.005 | |
| 0.0100 | 0.1200 | 211 | 71.7% | 0.06 | 0.0473 | -0.007 | 19.5 | 4.80 | 5.25 | 1 | 86.6% | -0.95 | 0.0503 | -0.005 | ||
| 0 | 0.0700 | 690 | 68.2% | 0.05 | 0.0409 | -0.006 | 20 | 5.30 | 5.75 | 1 | 92.0% | -0.96 | 0.0442 | -0.004 | ||
| 0 | 0.7500 | 226 | 125.9% | 0.05 | 0.0357 | -0.006 | 20.5 | 5.00 | 6.70 | -0.96 | 0.0395 | -0.004 | ||||
| 0 | 1.00 | 87 | 144.5% | 0.04 | 0.0316 | -0.006 | 21 | 5.50 | 7.15 | -0.97 | 0.0362 | -0.003 | ||||
| 0 | 0.5900 | 170 | 127.6% | 0.04 | 0.0281 | -0.005 | 21.5 | 6.05 | 7.45 | 2 | -0.97 | 0.0332 | -0.003 | |||
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 25, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.