XOM opsiyon zinciri Exxonmobil Holdings Corporation
Cboe delayed options data · itibarıyla 14:06 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: ±7.1% (166.47–191.93) · ATM IV 29.2% · P/C açık pozisyon 0.53
| 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 | |
| 87.30 | 90.10 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.0200 | 91 | 76.6% | 0.00 | 0.0000 | 0.000 | ||||
| 82.25 | 85.25 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.4500 | 134 | 99.8% | 0.00 | 0.0000 | 0.000 | ||||
| 77.25 | 80.40 | 4 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0500 | 163 | 71.2% | -0.00 | 0.0000 | -0.000 | |||
| 72.30 | 75.30 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0500 | 161 | 65.6% | -0.00 | 0.0000 | -0.000 | ||||
| 67.35 | 70.00 | 3 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.1000 | 1,483 | 64.8% | -0.00 | 0.0000 | -0.000 | |||
| 62.45 | 65.10 | 1 | 16 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.4500 | 749 | 72.3% | -0.00 | 0.0001 | -0.001 | ||
| 58.00 | 59.90 | 46 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.4600 | 2,751 | 66.3% | -0.00 | 0.0002 | -0.001 | |||
| 52.45 | 55.15 | 491 | 1.00 | 0.0002 | 0.000 | 125 | 0.0100 | 0.4700 | 1,637 | 60.8% | -0.00 | 0.0003 | -0.003 | |||
| 47.40 | 50.05 | 596 | 1.00 | 0.0004 | 0.000 | 130 | 0 | 0.4900 | 4,367 | 55.1% | -0.00 | 0.0006 | -0.004 | |||
| 44.00 | 44.80 | 1,493 | 0.99 | 0.0008 | 0.000 | 135 | 0.0500 | 0.2200 | 3,313 | 45.0% | -0.01 | 0.0011 | -0.007 | |||
| 37.45 | 39.90 | 10 | 1,151 | 0.99 | 0.0014 | -0.004 | 140 | 0.0600 | 0.1400 | 29 | 3,295 | 38.2% | -0.01 | 0.0018 | -0.011 | |
| 32.95 | 34.90 | 1,286 | 0.98 | 0.0024 | -0.009 | 145 | 0.1500 | 0.1800 | 3 | 3,598 | 36.0% | -0.02 | 0.0030 | -0.017 | ||
| 28.05 | 30.00 | 1 | 837 | 0.97 | 0.0040 | -0.017 | 150 | 0.2100 | 0.3300 | 132 | 3,513 | 33.8% | -0.04 | 0.0048 | -0.025 | |
| 25.25 | 28.00 | 0.96 | 0.0052 | -0.022 | 152.5 | 0.2000 | 0.9100 | 36.2% | -0.05 | 0.0061 | -0.030 | |||||
| 24.40 | 25.20 | 3,368 | 31.7% | 0.94 | 0.0066 | -0.029 | 155 | 0.5000 | 0.6900 | 11 | 4,018 | 33.8% | -0.07 | 0.0076 | -0.036 | |
| 20.65 | 23.10 | 0.92 | 0.0084 | -0.036 | 157.5 | 0.5200 | 1.15 | 33.7% | -0.09 | 0.0094 | -0.043 | |||||
| 19.75 | 20.60 | 17 | 4,086 | 30.8% | 0.90 | 0.0105 | -0.044 | 160 | 0.9100 | 1.08 | 94 | 4,418 | 32.1% | -0.12 | 0.0114 | -0.050 |
| 16.35 | 18.35 | 23.3% | 0.87 | 0.0128 | -0.053 | 162.5 | 1.12 | 1.80 | 32.8% | -0.15 | 0.0137 | -0.059 | ||||
| 15.55 | 16.25 | 1 | 3,822 | 30.9% | 0.84 | 0.0153 | -0.062 | 165 | 1.64 | 1.77 | 5 | 3,716 | 31.0% | -0.18 | 0.0161 | -0.067 |
| 12.25 | 14.20 | 25.9% | 0.80 | 0.0180 | -0.071 | 167.5 | 2.14 | 2.57 | 31.5% | -0.23 | 0.0185 | -0.075 | ||||
| 11.60 | 12.25 | 16 | 18.4K | 30.0% | 0.75 | 0.0205 | -0.080 | 170 | 2.73 | 2.94 | 19 | 2,881 | 30.1% | -0.28 | 0.0209 | -0.083 |
| 8.80 | 10.60 | 27.3% | 0.69 | 0.0228 | -0.088 | 172.5 | 3.50 | 4.60 | 32.1% | -0.33 | 0.0228 | -0.089 | ||||
| 7.70 | 8.85 | 5 | 5,969 | 28.2% | 0.63 | 0.0246 | -0.094 | 175 | 4.45 | 4.90 | 12 | 1,223 | 30.2% | -0.39 | 0.0244 | -0.093 |
| 7.00 | 7.40 | 10 | 29.9% | 0.57 | 0.0258 | -0.098 | 177.5 | 5.60 | 7.00 | 32.5% | -0.45 | 0.0253 | -0.096 | |||
| 5.45 | 5.85 | 8 | 10.5K | 28.5% | 0.50 | 0.0264 | -0.098 | 180 | 6.65 | 7.50 | 2 | 214 | 30.0% | -0.52 | 0.0256 | -0.096 |
| 3.90 | 5.00 | 8 | 27.9% | 0.44 | 0.0261 | -0.097 | 182.5 | 7.95 | 9.80 | 31.7% | -0.58 | 0.0252 | -0.093 | |||
| 3.50 | 3.90 | 2 | 5,482 | 28.8% | 0.38 | 0.0252 | -0.093 | 185 | 9.65 | 11.30 | 17 | 31.8% | -0.64 | 0.0242 | -0.088 | |
| 2.75 | 3.20 | 29.1% | 0.32 | 0.0236 | -0.087 | 187.5 | 11.30 | 13.55 | 32.9% | -0.70 | 0.0226 | -0.082 | ||||
| 1.71 | 2.40 | 4 | 4,588 | 27.5% | 0.26 | 0.0216 | -0.079 | 190 | 13.20 | 15.50 | 32 | 33.5% | -0.75 | 0.0206 | -0.074 | |
| 1.55 | 1.94 | 1 | 28.8% | 0.22 | 0.0193 | -0.071 | 192.5 | 15.15 | 17.60 | 34.2% | -0.79 | 0.0184 | -0.066 | |||
| 1.31 | 1.45 | 12 | 2,589 | 29.3% | 0.18 | 0.0169 | -0.063 | 195 | 17.30 | 19.70 | 3 | 35.0% | -0.83 | 0.0161 | -0.058 | |
| 0.6800 | 1.25 | 28.6% | 0.14 | 0.0146 | -0.055 | 197.5 | 19.50 | 21.90 | 35.9% | -0.86 | 0.0139 | -0.050 | ||||
| 0.7800 | 0.8400 | 35 | 12.5K | 29.8% | 0.11 | 0.0124 | -0.047 | 200 | 21.75 | 24.15 | 3 | 36.9% | -0.89 | 0.0118 | -0.043 | |
| 0.2200 | 0.8000 | 30.7% | 0.07 | 0.0087 | -0.035 | 205 | 26.35 | 28.85 | 39.1% | -0.93 | 0.0084 | -0.030 | ||||
| 0.1300 | 0.6300 | 327 | 32.7% | 0.05 | 0.0061 | -0.026 | 210 | 31.20 | 33.65 | 42.2% | -0.95 | 0.0058 | -0.021 | |||
| 0 | 0.6200 | 35.0% | 0.03 | 0.0044 | -0.020 | 215 | 36.10 | 38.50 | 45.4% | -0.97 | 0.0042 | -0.015 | ||||
| 0.0100 | 0.5600 | 463 | 37.9% | 0.03 | 0.0032 | -0.016 | 220 | 40.75 | 43.45 | 47.2% | -0.97 | 0.0031 | -0.010 | |||
| 0 | 0.5200 | 40.6% | 0.02 | 0.0024 | -0.013 | 225 | 45.65 | 48.40 | 50.1% | -0.98 | 0.0023 | -0.007 | ||||
| 0 | 0.5000 | 129 | 43.5% | 0.01 | 0.0019 | -0.011 | 230 | 50.70 | 53.35 | 54.0% | -0.98 | 0.0018 | -0.005 | |||
| 0 | 0.4700 | 6 | 48.9% | 0.01 | 0.0012 | -0.008 | 240 | 60.65 | 63.30 | 60.6% | -0.99 | 0.0012 | -0.001 | |||
| 0 | 0.2000 | 11 | 286 | 48.5% | 0.01 | 0.0008 | -0.006 | 250 | 70.65 | 73.25 | 67.1% | -0.99 | 0.0008 | 0.000 | ||
| 0.0100 | 0.0500 | 10 | 359 | 46.7% | 0.00 | 0.0006 | -0.005 | 260 | 80.55 | 83.20 | 72.4% | -0.99 | 0.0005 | 0.000 | ||
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