USO opsiyon zinciri United States Oil Fund, LP

Vade Cboe delayed options data · itibarıyla 12:45 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: ±10.8% (147.47–183.31) · ATM IV 45.9% · P/C açık pozisyon 0.97

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
73.90	77.95		22	95.5%	0.99	0.0004	-0.000	85	0.0100	0.0800		932	84.0%	-0.00	0.0003	-0.008
68.95	73.00		8	90.8%	0.99	0.0005	-0.002	90	0.0100	0.1400		2,305	77.0%	-0.01	0.0004	-0.010
64.10	67.55		198		0.99	0.0006	-0.004	95	0.0400	0.1400	1	135	73.5%	-0.01	0.0006	-0.011
59.15	63.05		55	81.2%	0.99	0.0008	-0.007	100	0.1100	0.1300	39	6,330	72.3%	-0.01	0.0008	-0.014
54.70	57.75		29	78.2%	0.98	0.0011	-0.010	105	0.0900	0.2000	10	1,430	67.4%	-0.01	0.0011	-0.017
49.20	53.30	1	440	71.1%	0.98	0.0015	-0.015	110	0.2000	0.2500	272	12.5K	65.3%	-0.02	0.0015	-0.021
45.35	47.75		361	71.2%	0.97	0.0020	-0.020	115	0.2800	0.3400	60	3,663	61.6%	-0.03	0.0020	-0.025
44.20	46.75		10	67.9%	0.97	0.0022	-0.021	116	0.2500	0.5200	1	414	62.6%	-0.03	0.0022	-0.027
43.25	45.80		52	67.4%	0.97	0.0023	-0.023	117	0.2700	0.5400		157	61.8%	-0.03	0.0023	-0.028
42.30	44.80		122	66.4%	0.97	0.0025	-0.024	118	0.1200	0.4000	14	330	55.8%	-0.03	0.0025	-0.029
41.45	43.65		2	64.8%	0.96	0.0026	-0.025	119	0.3200	0.4300	11	186	58.2%	-0.03	0.0026	-0.030
40.90	42.70	12	139	68.1%	0.96	0.0028	-0.027	120	0.3700	0.4000	332	4,519	57.1%	-0.03	0.0028	-0.032
39.25	41.90		3	62.3%	0.96	0.0030	-0.028	121	0.3700	0.4800	139	313	56.9%	-0.04	0.0030	-0.033
38.25	40.90		5	60.7%	0.96	0.0032	-0.030	122	0.2100	0.5100		277	53.7%	-0.04	0.0032	-0.035
37.30	39.95	1	17	60.1%	0.96	0.0034	-0.032	123	0.2300	0.7300	6	488	55.4%	-0.04	0.0034	-0.036
36.65	39.00		3	62.1%	0.95	0.0036	-0.033	124	0.4700	0.5700	7	366	54.9%	-0.05	0.0036	-0.038
35.65	38.05	1	132	60.9%	0.95	0.0039	-0.035	125	0.3100	0.5500	142	2,950	51.5%	-0.05	0.0039	-0.039
35.05	37.05		12	62.4%	0.95	0.0042	-0.037	126	0.3600	0.6500	4	955	51.9%	-0.05	0.0042	-0.041
33.60	36.10	1	19	57.8%	0.94	0.0044	-0.039	127	0.6000	0.6400	8	179	52.8%	-0.06	0.0044	-0.043
33.15	35.15		6	60.5%	0.94	0.0047	-0.041	128	0.6300	0.7300		124	52.5%	-0.06	0.0048	-0.045
32.05	34.20		8	58.6%	0.93	0.0051	-0.043	129	0.6900	0.7800	28	224	52.0%	-0.06	0.0051	-0.047
31.40	32.35	76	724	53.5%	0.93	0.0054	-0.045	130	0.7500	0.8300	411	5,020	51.4%	-0.07	0.0054	-0.049
30.30	31.85		5	54.7%	0.92	0.0058	-0.048	131	0.7600	0.9000	23	308	50.6%	-0.07	0.0058	-0.051
29.40	31.15	1	10	55.6%	0.92	0.0061	-0.050	132	0.8200	0.9200	38	468	49.7%	-0.08	0.0062	-0.054
28.70	29.45		31	51.5%	0.91	0.0065	-0.053	133	0.8800	1.02	27	250	49.4%	-0.08	0.0066	-0.056
27.55	29.35		31	54.4%	0.91	0.0070	-0.055	134	0.9600	1.10	88	174	49.0%	-0.09	0.0070	-0.059
26.70	27.65	2	370	49.6%	0.90	0.0074	-0.058	135	1.05	1.19	181	1,583	48.6%	-0.10	0.0074	-0.061
25.70	27.30		48	51.6%	0.89	0.0079	-0.061	136	1.11	1.27	27	147	47.9%	-0.10	0.0079	-0.064
24.85	26.55	10	144	52.0%	0.89	0.0084	-0.064	137	1.21	1.38	22	255	47.6%	-0.11	0.0084	-0.067
23.95	25.50	5	64	50.6%	0.88	0.0089	-0.067	138	1.31	1.45	9	196	46.9%	-0.12	0.0089	-0.070
23.00	25.20		58	52.4%	0.87	0.0094	-0.070	139	1.45	1.60	8	252	46.8%	-0.13	0.0094	-0.073
21.90	23.35	5	1,754	46.3%	0.86	0.0100	-0.073	140	1.62	1.68	1,228	3,869	46.4%	-0.14	0.0100	-0.076
21.35	22.45		61	47.1%	0.85	0.0105	-0.077	141	1.70	1.86	78	336	46.0%	-0.15	0.0106	-0.079
20.65	21.20	1	82	45.6%	0.84	0.0111	-0.080	142	1.83	1.99	76	263	45.5%	-0.16	0.0111	-0.083
19.95	20.95	6	92	48.2%	0.83	0.0117	-0.084	143	2.02	2.15	21	355	45.3%	-0.17	0.0117	-0.086
19.15	20.05	2	27	47.6%	0.81	0.0123	-0.087	144	2.20	2.38	172	429	45.2%	-0.18	0.0123	-0.089
18.15	19.00	3	1,244	45.6%	0.80	0.0128	-0.091	145	2.42	2.59	444	1,777	45.1%	-0.20	0.0129	-0.093
17.30	18.85	2	157	47.4%	0.79	0.0134	-0.094	146	2.59	2.79	10	614	44.7%	-0.21	0.0135	-0.096
16.75	17.35		165	45.3%	0.77	0.0140	-0.098	147	2.80	3.05	56	329	44.5%	-0.23	0.0140	-0.100
15.95	16.85	1	361	45.7%	0.76	0.0146	-0.101	148	3.10	3.30	33	473	44.5%	-0.24	0.0146	-0.103
15.50	16.00	7	257	46.1%	0.74	0.0151	-0.105	149	3.30	3.55	5	625	44.1%	-0.26	0.0152	-0.106
14.65	15.25	386	7,650	45.3%	0.73	0.0156	-0.108	150	3.70	3.85	863	4,864	44.4%	-0.27	0.0157	-0.110
13.70	14.90	5	345	45.4%	0.71	0.0161	-0.111	151	3.90	4.15	14	381	43.9%	-0.29	0.0162	-0.113
13.35	13.80	44	370	44.9%	0.69	0.0165	-0.114	152	4.25	4.50	42	170	44.0%	-0.31	0.0166	-0.116
12.70	13.10	300	16.0K	44.7%	0.67	0.0169	-0.117	153	4.60	4.85	33	287	43.9%	-0.32	0.0170	-0.118
12.00	12.70	10	224	45.0%	0.66	0.0173	-0.120	154	4.95	5.25	14	603	43.9%	-0.34	0.0174	-0.121
11.60	12.00	81	1,515	45.3%	0.64	0.0176	-0.122	155	5.35	5.65	205	845	43.9%	-0.36	0.0177	-0.123
10.85	11.55	36	254	45.1%	0.62	0.0179	-0.124	156	5.80	6.05	63	365	43.9%	-0.38	0.0180	-0.126
10.25	10.85	182	558	44.6%	0.60	0.0181	-0.127	157	6.30	6.55	25	203	44.3%	-0.40	0.0182	-0.128
10.05	10.65	69	67	45.0%	0.59	0.0182	-0.127	157.5	6.45	6.75	46	43	44.0%	-0.41	0.0183	-0.129
9.90	10.40	67	613	45.4%	0.58	0.0183	-0.128	158	6.70	6.95	77	271	44.0%	-0.42	0.0184	-0.129
9.30	9.70	109	270	44.7%	0.56	0.0184	-0.130	159	7.20	7.55	23	105	44.4%	-0.43	0.0185	-0.131
8.90	9.15	303	2,831	44.8%	0.55	0.0185	-0.131	160	7.70	8.10	619	763	44.5%	-0.45	0.0186	-0.132
8.35	8.85	85	599	45.1%	0.53	0.0185	-0.132	161	8.25	8.55	52	355	44.4%	-0.47	0.0186	-0.133
7.85	8.45	139	303	45.2%	0.51	0.0185	-0.133	162	8.80	9.10	123	198	44.5%	-0.49	0.0186	-0.134
7.50	7.90	295	333	45.2%	0.49	0.0184	-0.133	163	9.30	9.90	38	115	45.0%	-0.51	0.0186	-0.134
7.10	7.45	73	199	45.2%	0.47	0.0183	-0.134	164	9.75	10.50	21	57	44.8%	-0.53	0.0184	-0.134
6.80	7.15	258	1,892	45.8%	0.46	0.0182	-0.134	165	10.50	11.40	9	339	46.1%	-0.54	0.0183	-0.134
6.50	6.80	283	824	46.1%	0.44	0.0180	-0.134	166	11.15	12.00	80	231	46.2%	-0.56	0.0181	-0.134
6.10	6.45	77	506	46.2%	0.42	0.0178	-0.133	167	11.80	12.65	4	9	46.3%	-0.58	0.0179	-0.134
5.85	6.10	153	283	46.5%	0.41	0.0176	-0.133	168	12.50	13.20	7	14	46.2%	-0.59	0.0177	-0.133
5.45	5.80	20	265	46.5%	0.39	0.0173	-0.132	169	13.00	14.00	2	81	46.2%	-0.61	0.0174	-0.132
5.25	5.50	1,688	3,605	46.9%	0.37	0.0170	-0.131	170	13.90	14.55	91	184	46.5%	-0.63	0.0172	-0.131
4.95	5.25	158	625	47.1%	0.36	0.0167	-0.130	171	14.55	15.45		2	47.0%	-0.64	0.0168	-0.130
4.70	4.95	97	91	47.3%	0.34	0.0164	-0.128	172	15.15	16.00	20	70	46.3%	-0.66	0.0165	-0.128
4.45	4.70	57	239	47.5%	0.33	0.0160	-0.127	173	16.05	16.90	8	93	47.4%	-0.67	0.0162	-0.127
4.25	4.50	65	157	47.9%	0.32	0.0157	-0.125	174	16.85	17.55	41	53	47.4%	-0.68	0.0158	-0.125
4.00	4.20	236	2,623	47.8%	0.30	0.0153	-0.124	175	17.60	18.35		19	47.6%	-0.70	0.0155	-0.123
3.75	4.05	3	445	48.1%	0.29	0.0149	-0.122	176	18.25	18.90	5	7	46.7%	-0.71	0.0151	-0.122
3.05	3.30	136	2,644	49.2%	0.25	0.0134	-0.115	180	21.70	22.55	1	41	49.4%	-0.76	0.0136	-0.114
2.35	2.58	19	1,079	50.5%	0.20	0.0115	-0.104	185	25.80	27.05	1	22	50.9%	-0.80	0.0117	-0.103
1.90	2.04	1,251	2,149	52.2%	0.16	0.0098	-0.094	190	30.05	31.40	20	124	50.8%	-0.84	0.0100	-0.093
1.48	1.65	20	582	53.7%	0.13	0.0083	-0.085	195	34.60	35.95		104	51.5%	-0.87	0.0086	-0.083
1.19	1.35	145	2,276	55.3%	0.11	0.0070	-0.076	200	39.50	40.95	1	128	55.7%	-0.90	0.0073	-0.074
0.9700	1.12	35	412	57.0%	0.09	0.0060	-0.068	205	44.20	45.60		8	56.0%	-0.91	0.0062	-0.065
0.8000	0.9300	5	662	58.5%	0.08	0.0051	-0.060	210	47.80	51.30	10	2	54.1%	-0.93	0.0053	-0.058
0.6700	0.7900	5	246	60.2%	0.06	0.0043	-0.054	215	53.15	55.25		1		-0.94	0.0046	-0.051
0.5600	0.6700	21	553	61.7%	0.05	0.0037	-0.049	220	58.05	60.25				-0.95	0.0040	-0.045
0.4600	0.5800	29	2,191	63.2%	0.05	0.0032	-0.044	225	62.95	65.00				-0.96	0.0035	-0.040
0.3900	0.4900	15	210	64.5%	0.04	0.0028	-0.039	230	67.90	70.10				-0.97	0.0030	-0.035
0.3300	0.4400	10	94	66.1%	0.03	0.0024	-0.035	235	72.85	75.35				-0.97	0.0026	-0.031
0.2700	0.5700		368	70.1%	0.03	0.0021	-0.032	240	77.20	81.20				-0.98	0.0024	-0.028
0.2300	0.3400		106	68.7%	0.03	0.0018	-0.029	245	82.15	86.15				-0.98	0.0021	-0.024

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

USO opsiyon zinciri United States Oil Fund, LP

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim