USB opsiyon zinciri U.S. Bancorp
Cboe delayed options data · itibarıyla 15:45 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: ±5.7% (55.38–62.10) · ATM IV 24.3% · P/C açık pozisyon 0.41
| 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 | |
| 22.35 | 24.40 | 5 | 1.00 | 0.0002 | 0.000 | 35 | 0 | 0.0500 | 74.0% | -0.00 | 0.0002 | -0.000 | ||||
| 19.55 | 21.95 | 1.00 | 0.0004 | 0.000 | 37.5 | 0 | 0.0700 | 5 | 67.8% | -0.00 | 0.0004 | -0.000 | ||||
| 17.10 | 19.60 | 1.00 | 0.0008 | 0.000 | 40 | 0 | 0.0700 | 59.1% | -0.00 | 0.0008 | -0.001 | |||||
| 15.05 | 17.05 | 1.00 | 0.0017 | 0.000 | 42.5 | 0 | 0.0700 | 12 | 50.8% | -0.00 | 0.0017 | -0.001 | ||||
| 12.85 | 14.45 | 0.99 | 0.0034 | -0.001 | 45 | 0 | 0.0900 | 6 | 44.5% | -0.01 | 0.0035 | -0.003 | ||||
| 10.70 | 12.75 | 0.98 | 0.0062 | -0.002 | 47 | 0 | 0.1100 | 39.4% | -0.02 | 0.0062 | -0.004 | |||||
| 10.30 | 11.90 | 0.98 | 0.0072 | -0.003 | 47.5 | 0 | 0.2700 | 4 | 202 | 44.4% | -0.02 | 0.0072 | -0.004 | |||
| 10.05 | 11.60 | 0.98 | 0.0083 | -0.003 | 48 | 0 | 0.1200 | 36.8% | -0.02 | 0.0084 | -0.005 | |||||
| 9.05 | 10.45 | 0.97 | 0.0111 | -0.005 | 49 | 0 | 0.1300 | 34.1% | -0.03 | 0.0112 | -0.006 | |||||
| 8.85 | 9.40 | 9 | 37.3% | 0.96 | 0.0148 | -0.006 | 50 | 0.0300 | 0.1100 | 440 | 31.3% | -0.04 | 0.0150 | -0.007 | ||
| 7.15 | 8.45 | 0.95 | 0.0197 | -0.008 | 51 | 0.0100 | 0.3300 | 33.8% | -0.05 | 0.0200 | -0.009 | |||||
| 6.20 | 7.65 | 0.93 | 0.0261 | -0.010 | 52 | 0.0100 | 0.1900 | 26.9% | -0.07 | 0.0264 | -0.011 | |||||
| 5.70 | 7.10 | 42 | 0.92 | 0.0299 | -0.011 | 52.5 | 0.1300 | 0.2500 | 549 | 29.2% | -0.08 | 0.0303 | -0.012 | |||
| 5.30 | 6.55 | 0.90 | 0.0342 | -0.013 | 53 | 0.1600 | 0.2600 | 41 | 28.1% | -0.10 | 0.0347 | -0.013 | ||||
| 4.40 | 5.65 | 17.6% | 0.87 | 0.0442 | -0.015 | 54 | 0.2700 | 0.3100 | 12 | 26.8% | -0.13 | 0.0449 | -0.016 | |||
| 3.80 | 4.75 | 33 | 23.1% | 0.83 | 0.0561 | -0.018 | 55 | 0.3800 | 0.4400 | 2 | 1,066 | 25.7% | -0.18 | 0.0570 | -0.019 | |
| 2.88 | 3.85 | 20.9% | 0.77 | 0.0693 | -0.021 | 56 | 0.5800 | 0.6300 | 134 | 25.2% | -0.24 | 0.0704 | -0.022 | |||
| 2.77 | 3.10 | 26.2% | 0.70 | 0.0826 | -0.023 | 57 | 0.8100 | 0.9600 | 1 | 94 | 25.0% | -0.31 | 0.0841 | -0.024 | ||
| 2.43 | 2.72 | 975 | 25.5% | 0.65 | 0.0886 | -0.024 | 57.5 | 0.9300 | 1.07 | 5 | 1,020 | 24.0% | -0.35 | 0.0904 | -0.025 | |
| 2.10 | 2.41 | 3 | 65 | 25.2% | 0.61 | 0.0938 | -0.025 | 58 | 1.14 | 1.46 | 73 | 25.5% | -0.40 | 0.0959 | -0.026 | |
| 1.54 | 1.78 | 369 | 24.2% | 0.51 | 0.1003 | -0.025 | 59 | 1.57 | 1.83 | 16 | 5 | 24.4% | -0.50 | 0.1032 | -0.026 | |
| 1.08 | 1.21 | 84 | 2,283 | 23.1% | 0.41 | 0.1000 | -0.024 | 60 | 2.12 | 2.24 | 36 | 874 | 23.1% | -0.60 | 0.1040 | -0.025 |
| 0.7200 | 0.8600 | 366 | 126 | 22.9% | 0.32 | 0.0927 | -0.022 | 61 | 2.77 | 3.50 | 27.7% | -0.70 | 0.0977 | -0.023 | ||
| 0.4700 | 0.7200 | 14 | 109 | 24.0% | 0.23 | 0.0800 | -0.019 | 62 | 3.55 | 4.40 | 29.4% | -0.79 | 0.0859 | -0.020 | ||
| 0.3500 | 0.4500 | 6 | 4,974 | 22.1% | 0.20 | 0.0725 | -0.017 | 62.5 | 3.50 | 4.70 | 727 | 24.9% | -0.83 | 0.0791 | -0.018 | |
| 0.2900 | 0.3400 | 50 | 8 | 22.1% | 0.17 | 0.0649 | -0.015 | 63 | 3.90 | 5.30 | 26.8% | -0.86 | 0.0719 | -0.016 | ||
| 0.1700 | 0.2200 | 7 | 26 | 22.1% | 0.12 | 0.0500 | -0.012 | 64 | 4.95 | 6.20 | 29.9% | -0.92 | 0.0586 | -0.013 | ||
| 0.0500 | 0.1500 | 1 | 1,892 | 21.4% | 0.08 | 0.0374 | -0.009 | 65 | 5.80 | 7.05 | 29.3% | -0.96 | 0.0447 | -0.011 | ||
| 0.0400 | 0.3100 | 27.2% | 0.05 | 0.0274 | -0.007 | 66 | 6.45 | 8.40 | 32.3% | -0.99 | 0.0234 | -0.008 | ||||
| 0.0300 | 0.0900 | 24.0% | 0.04 | 0.0198 | -0.005 | 67 | 7.75 | 9.40 | 39.8% | -1.00 | 0.0064 | -0.007 | ||||
| 0.0200 | 0.0600 | 14 | 657 | 23.5% | 0.03 | 0.0168 | -0.004 | 67.5 | 8.25 | 9.90 | 41.4% | -1.00 | 0.0020 | -0.007 | ||
| 0 | 0.0900 | 25.0% | 0.03 | 0.0143 | -0.004 | 68 | 8.80 | 10.40 | 43.6% | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.0700 | 26.1% | 0.02 | 0.0103 | -0.003 | 69 | 9.65 | 11.35 | 43.5% | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.0800 | 892 | 28.6% | 0.01 | 0.0074 | -0.002 | 70 | 10.80 | 12.60 | 52.2% | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.0800 | 30.6% | 0.01 | 0.0054 | -0.002 | 71 | 11.55 | 13.40 | 48.1% | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.0700 | 178 | 32.9% | 0.01 | 0.0034 | -0.001 | 72.5 | 12.95 | 14.90 | 50.0% | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.0100 | 87 | 29.9% | 0.00 | 0.0016 | -0.001 | 75 | 15.45 | 17.75 | 62.7% | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.0100 | 27 | 36.9% | 0.00 | 0.0004 | -0.000 | 80 | 20.10 | 23.05 | 73.5% | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.2400 | 63.5% | 0.00 | 0.0001 | -0.000 | 85 | 25.45 | 27.35 | 75.6% | -1.00 | 0.0000 | -0.007 | ||||
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