W opsiyon zinciri Wayfair Inc.
Cboe delayed options data · itibarıyla 03:39 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: ±13.6% (81.25–106.75) · ATM IV 52.7% · P/C açık pozisyon 0.02
| 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 | |
| 36.95 | 41.00 | 0.98 | 0.0021 | -0.016 | 55 | 0 | 2.13 | 121.4% | -0.02 | 0.0021 | -0.020 | |||||
| 32.00 | 36.10 | 0.97 | 0.0029 | -0.019 | 60 | 0 | 2.15 | 105.5% | -0.03 | 0.0029 | -0.022 | |||||
| 27.10 | 31.20 | 0.96 | 0.0041 | -0.022 | 65 | 0 | 2.20 | 91.0% | -0.04 | 0.0041 | -0.025 | |||||
| 22.35 | 26.00 | 0.94 | 0.0062 | -0.027 | 70 | 0 | 2.32 | 77.9% | -0.06 | 0.0062 | -0.030 | |||||
| 18.20 | 21.30 | 49.8% | 0.91 | 0.0095 | -0.036 | 75 | 0.0100 | 2.55 | 66.1% | -0.09 | 0.0095 | -0.038 | ||||
| 13.75 | 17.05 | 49.6% | 0.85 | 0.0142 | -0.050 | 80 | 1.04 | 1.72 | 1 | 2 | 53.9% | -0.15 | 0.0143 | -0.051 | ||
| 9.80 | 13.60 | 51.3% | 0.76 | 0.0194 | -0.065 | 85 | 1.93 | 2.94 | 1 | 1 | 52.0% | -0.25 | 0.0196 | -0.067 | ||
| 7.45 | 9.10 | 49.4% | 0.64 | 0.0233 | -0.078 | 90 | 3.85 | 5.20 | 54.7% | -0.36 | 0.0236 | -0.079 | ||||
| 5.95 | 8.70 | 50.8% | 0.59 | 0.0243 | -0.081 | 92 | 4.65 | 6.55 | 1 | 1 | 56.1% | -0.41 | 0.0246 | -0.082 | ||
| 5.40 | 8.25 | 50.9% | 0.57 | 0.0246 | -0.082 | 93 | 5.20 | 7.25 | 57.2% | -0.43 | 0.0249 | -0.083 | ||||
| 4.95 | 7.10 | 48.3% | 0.54 | 0.0248 | -0.083 | 94 | 5.70 | 7.75 | 57.0% | -0.46 | 0.0251 | -0.084 | ||||
| 5.00 | 6.70 | 50.7% | 0.52 | 0.0250 | -0.083 | 95 | 5.95 | 7.65 | 53.2% | -0.48 | 0.0253 | -0.084 | ||||
| 4.95 | 6.05 | 51.4% | 0.49 | 0.0250 | -0.083 | 96 | 6.85 | 8.25 | 54.7% | -0.51 | 0.0253 | -0.084 | ||||
| 4.55 | 5.65 | 51.5% | 0.47 | 0.0250 | -0.083 | 97 | 7.20 | 9.10 | 54.9% | -0.53 | 0.0253 | -0.084 | ||||
| 3.55 | 5.45 | 49.8% | 0.45 | 0.0248 | -0.083 | 98 | 7.45 | 9.80 | 53.7% | -0.56 | 0.0252 | -0.084 | ||||
| 3.00 | 4.80 | 47.8% | 0.42 | 0.0246 | -0.082 | 99 | 7.80 | 10.65 | 53.5% | -0.58 | 0.0249 | -0.083 | ||||
| 3.45 | 4.70 | 52.2% | 0.40 | 0.0242 | -0.081 | 100 | 8.80 | 11.30 | 54.9% | -0.61 | 0.0246 | -0.082 | ||||
| 2.86 | 4.25 | 1 | 50.4% | 0.38 | 0.0238 | -0.079 | 101 | 10.10 | 12.05 | 58.0% | -0.63 | 0.0243 | -0.080 | |||
| 2.50 | 3.90 | 49.9% | 0.36 | 0.0234 | -0.078 | 102 | 9.85 | 12.60 | 53.2% | -0.65 | 0.0238 | -0.079 | ||||
| 2.36 | 4.35 | 2 | 3 | 53.8% | 0.33 | 0.0228 | -0.076 | 103 | 11.00 | 13.50 | 56.0% | -0.67 | 0.0233 | -0.077 | ||
| 1.75 | 4.20 | 52.8% | 0.31 | 0.0222 | -0.074 | 104 | 10.95 | 14.60 | 54.1% | -0.69 | 0.0227 | -0.075 | ||||
| 1.45 | 3.95 | 52.5% | 0.29 | 0.0216 | -0.072 | 105 | 12.10 | 14.55 | 52.1% | -0.71 | 0.0221 | -0.073 | ||||
| 1.94 | 3.25 | 53.8% | 0.28 | 0.0209 | -0.070 | 106 | 12.55 | 15.70 | 52.4% | -0.73 | 0.0214 | -0.070 | ||||
| 1.63 | 2.92 | 52.7% | 0.26 | 0.0202 | -0.068 | 107 | 13.55 | 17.05 | 56.3% | -0.75 | 0.0207 | -0.068 | ||||
| 1.42 | 2.59 | 51.9% | 0.24 | 0.0194 | -0.065 | 108 | 14.20 | 17.90 | 55.9% | -0.77 | 0.0200 | -0.066 | ||||
| 0.4800 | 3.60 | 54.3% | 0.23 | 0.0187 | -0.063 | 109 | 15.05 | 18.65 | 55.8% | -0.78 | 0.0193 | -0.064 | ||||
| 1.01 | 3.15 | 1 | 56.6% | 0.21 | 0.0179 | -0.061 | 110 | 15.60 | 19.50 | 54.3% | -0.80 | 0.0185 | -0.061 | |||
| 1.23 | 2.03 | 53.4% | 0.20 | 0.0171 | -0.058 | 111 | 16.50 | 20.40 | 55.0% | -0.81 | 0.0177 | -0.059 | ||||
| 0.2300 | 1.89 | 1 | 47.8% | 0.18 | 0.0164 | -0.056 | 112 | 17.35 | 21.30 | 55.3% | -0.83 | 0.0170 | -0.057 | |||
| 0 | 3.30 | 57.2% | 0.17 | 0.0156 | -0.054 | 113 | 18.70 | 21.95 | 57.0% | -0.84 | 0.0162 | -0.054 | ||||
| 0 | 3.30 | 58.9% | 0.16 | 0.0149 | -0.052 | 114 | 19.65 | 22.85 | 57.8% | -0.85 | 0.0155 | -0.052 | ||||
| 0.6900 | 3.15 | 63.9% | 0.15 | 0.0142 | -0.050 | 115 | 20.45 | 23.95 | 58.8% | -0.86 | 0.0148 | -0.050 | ||||
| 0.6400 | 2.36 | 60.3% | 0.14 | 0.0135 | -0.048 | 116 | 21.40 | 24.80 | 59.1% | -0.87 | 0.0141 | -0.048 | ||||
| 0 | 2.95 | 61.6% | 0.13 | 0.0128 | -0.046 | 117 | 22.30 | 25.80 | 59.9% | -0.88 | 0.0134 | -0.046 | ||||
| 0 | 2.89 | 62.7% | 0.12 | 0.0122 | -0.045 | 118 | 23.25 | 26.65 | 60.0% | -0.89 | 0.0128 | -0.045 | ||||
| 0 | 2.83 | 63.9% | 0.12 | 0.0116 | -0.043 | 119 | 24.20 | 27.65 | 61.1% | -0.90 | 0.0122 | -0.043 | ||||
| 0 | 2.75 | 4 | 64.8% | 0.11 | 0.0110 | -0.042 | 120 | 25.20 | 28.35 | 60.1% | -0.90 | 0.0117 | -0.041 | |||
| 0 | 2.52 | 70.2% | 0.09 | 0.0087 | -0.036 | 125 | 30.00 | 33.10 | 62.7% | -0.93 | 0.0094 | -0.036 | ||||
| 0 | 2.37 | 260 | 160 | 75.6% | 0.07 | 0.0070 | -0.032 | 130 | 34.90 | 37.95 | 66.0% | -0.95 | 0.0078 | -0.032 | ||
| 0 | 2.27 | 80.9% | 0.06 | 0.0057 | -0.028 | 135 | 39.25 | 43.40 | 68.9% | -0.96 | 0.0065 | -0.029 | ||||
| 0 | 2.22 | 86.2% | 0.05 | 0.0048 | -0.026 | 140 | 44.25 | 48.35 | 73.5% | -0.97 | 0.0058 | -0.027 | ||||
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 09, 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