Bitim
Puts
pazar tarihi June 05, 2026 için
Calls
pazar tarihi June 05, 2026 için
| Sözleşme | Kullanım | Alış | Satış | Son | Hacim | Açık Pozisyon | Örtük Volatilite | Delta | Gama | Teta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVLC20260618P00050000 | 50.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 195.92% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| CVLC20260618P00055000 | 55.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 169.74% | -0.04 | 0.00 | -0.09 | 0.01 | -0.00 |
| CVLC20260618P00060000 | 60.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 145.65% | -0.04 | 0.00 | -0.08 | 0.02 | -0.00 |
| CVLC20260618P00065000 | 65.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 123.22% | -0.05 | 0.00 | -0.08 | 0.02 | -0.00 |
| CVLC20260618P00070000 | 70.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 102.09% | -0.06 | 0.01 | -0.08 | 0.02 | -0.00 |
| CVLC20260618P00075000 | 75.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 81.93% | -0.07 | 0.01 | -0.07 | 0.02 | -0.00 |
| CVLC20260618P00078000 | 78.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 70.15% | -0.08 | 0.01 | -0.07 | 0.03 | -0.00 |
| CVLC20260618P00079000 | 79.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 66.26% | -0.09 | 0.01 | -0.07 | 0.03 | -0.00 |
| CVLC20260618P00080000 | 80.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 62.38% | -0.09 | 0.02 | -0.07 | 0.03 | -0.00 |
| CVLC20260618P00081000 | 81.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 58.50% | -0.10 | 0.02 | -0.07 | 0.03 | -0.00 |
| CVLC20260618P00082000 | 82.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 54.63% | -0.10 | 0.02 | -0.06 | 0.03 | -0.00 |
| CVLC20260618P00083000 | 83.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 50.74% | -0.11 | 0.02 | -0.06 | 0.03 | -0.00 |
| CVLC20260618P00084000 | 84.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 47.58% | -0.12 | 0.02 | -0.06 | 0.04 | -0.00 |
| CVLC20260618P00085000 | 85.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 43.62% | -0.13 | 0.03 | -0.06 | 0.04 | -0.00 |
| CVLC20260618P00086000 | 86.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 39.63% | -0.14 | 0.03 | -0.06 | 0.04 | -0.00 |
| CVLC20260618P00087000 | 87.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 35.59% | -0.15 | 0.04 | -0.06 | 0.04 | -0.00 |
| CVLC20260618P00088000 | 88.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 32.08% | -0.17 | 0.05 | -0.06 | 0.05 | -0.01 |
| CVLC20260618P00089000 | 89.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 27.82% | -0.20 | 0.06 | -0.05 | 0.05 | -0.01 |
| CVLC20260618P00090000 | 90.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 23.88% | -0.23 | 0.08 | -0.05 | 0.05 | -0.01 |
| CVLC20260618P00095000 | 95.00 | 0.85 | 4.60 | 0.00 | 0 | 0 | 21.19% | -0.76 | 0.12 | -0.06 | 0.05 | -0.01 |
| CVLC20260618P00100000 | 100.00 | 5.50 | 9.40 | 0.00 | 0 | 0 | 69.29% | -0.70 | 0.03 | -0.17 | 0.06 | -0.02 |
| CVLC20260618P00105000 | 105.00 | 10.50 | 14.40 | 0.00 | 0 | 0 | 89.03% | -0.75 | 0.02 | -0.20 | 0.06 | -0.02 |
| CVLC20260618P00110000 | 110.00 | 15.50 | 19.40 | 0.00 | 0 | 0 | 106.27% | -0.78 | 0.02 | -0.23 | 0.05 | -0.02 |
| Sözleşme | Kullanım | Alış | Satış | Son | Hacim | Açık Pozisyon | Örtük Volatilite | Delta | Gama | Teta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVLC20260618C00050000 | 50.00 | 40.60 | 44.50 | 0.00 | 0 | 0 | 242.51% | 0.95 | 0.00 | -0.18 | 0.02 | 0.01 |
| CVLC20260618C00055000 | 55.00 | 35.60 | 39.50 | 0.00 | 0 | 0 | 211.12% | 0.94 | 0.00 | -0.17 | 0.02 | 0.02 |
| CVLC20260618C00060000 | 60.00 | 30.60 | 34.40 | 0.00 | 0 | 0 | 182.30% | 0.93 | 0.00 | -0.17 | 0.02 | 0.02 |
| CVLC20260618C00065000 | 65.00 | 25.70 | 29.60 | 0.00 | 0 | 0 | 155.50% | 0.92 | 0.01 | -0.16 | 0.03 | 0.02 |
| CVLC20260618C00070000 | 70.00 | 20.70 | 24.60 | 0.00 | 0 | 0 | 130.27% | 0.90 | 0.01 | -0.15 | 0.03 | 0.02 |
| CVLC20260618C00075000 | 75.00 | 15.70 | 19.60 | 0.00 | 0 | 0 | 106.21% | 0.89 | 0.01 | -0.14 | 0.04 | 0.02 |
| CVLC20260618C00078000 | 78.00 | 12.70 | 16.60 | 0.00 | 0 | 0 | 92.14% | 0.87 | 0.01 | -0.13 | 0.04 | 0.02 |
| CVLC20260618C00079000 | 79.00 | 11.70 | 15.60 | 0.00 | 0 | 0 | 87.49% | 0.86 | 0.01 | -0.13 | 0.04 | 0.02 |
| CVLC20260618C00080000 | 80.00 | 10.70 | 14.60 | 0.00 | 0 | 0 | 82.86% | 0.86 | 0.02 | -0.13 | 0.04 | 0.02 |
| CVLC20260618C00081000 | 81.00 | 9.70 | 13.60 | 0.00 | 0 | 0 | 78.22% | 0.85 | 0.02 | -0.12 | 0.04 | 0.02 |
| CVLC20260618C00082000 | 82.00 | 8.70 | 12.60 | 0.00 | 0 | 0 | 73.59% | 0.84 | 0.02 | -0.12 | 0.04 | 0.02 |
| CVLC20260618C00083000 | 83.00 | 7.80 | 11.70 | 0.00 | 0 | 0 | 71.16% | 0.83 | 0.02 | -0.12 | 0.05 | 0.02 |
| CVLC20260618C00084000 | 84.00 | 6.80 | 10.70 | 0.00 | 0 | 0 | 66.42% | 0.82 | 0.02 | -0.12 | 0.05 | 0.02 |
| CVLC20260618C00085000 | 85.00 | 5.80 | 9.70 | 0.00 | 0 | 0 | 61.66% | 0.80 | 0.03 | -0.12 | 0.05 | 0.02 |
| CVLC20260618C00086000 | 86.00 | 4.80 | 8.70 | 0.00 | 0 | 0 | 56.85% | 0.79 | 0.03 | -0.11 | 0.05 | 0.02 |
| CVLC20260618C00087000 | 87.00 | 3.90 | 7.80 | 0.00 | 0 | 0 | 55.68% | 0.76 | 0.03 | -0.12 | 0.06 | 0.02 |
| CVLC20260618C00088000 | 88.00 | 3.00 | 6.80 | 0.00 | 0 | 0 | 50.58% | 0.74 | 0.04 | -0.11 | 0.06 | 0.02 |
| CVLC20260618C00089000 | 89.00 | 2.05 | 5.90 | 0.00 | 0 | 0 | 48.70% | 0.71 | 0.04 | -0.11 | 0.06 | 0.02 |
| CVLC20260618C00090000 | 90.00 | 1.20 | 5.10 | 0.00 | 0 | 0 | 23.62% | 0.79 | 0.07 | -0.05 | 0.05 | 0.02 |
| CVLC20260618C00095000 | 95.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 25.88% | 0.35 | 0.08 | -0.07 | 0.07 | 0.01 |
| CVLC20260618C00100000 | 100.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 35.45% | 0.15 | 0.04 | -0.06 | 0.04 | 0.00 |
| CVLC20260618C00105000 | 105.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 50.73% | 0.12 | 0.02 | -0.07 | 0.03 | 0.00 |
| CVLC20260618C00110000 | 110.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 64.21% | 0.10 | 0.02 | -0.07 | 0.03 | 0.00 |
