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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HUBB20260618P00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 202.31% | -0.03 | 0.00 | -0.45 | 0.06 | -0.01 |
| HUBB20260618P00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 191.60% | -0.03 | 0.00 | -0.45 | 0.06 | -0.01 |
| HUBB20260618P00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 181.27% | -0.03 | 0.00 | -0.45 | 0.07 | -0.01 |
| HUBB20260618P00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 171.29% | -0.04 | 0.00 | -0.44 | 0.07 | -0.01 |
| HUBB20260618P00290000 | 290.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 139.85% | -0.02 | 0.00 | -0.24 | 0.05 | -0.00 |
| HUBB20260618P00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 152.27% | -0.04 | 0.00 | -0.43 | 0.08 | -0.01 |
| HUBB20260618P00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 143.18% | -0.04 | 0.00 | -0.43 | 0.08 | -0.01 |
| HUBB20260618P00320000 | 320.00 | 0.00 | 1.50 | 0.00 | 0 | 1 | 103.24% | -0.02 | 0.00 | -0.13 | 0.04 | -0.00 |
| HUBB20260618P00330000 | 330.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 103.17% | -0.02 | 0.00 | -0.18 | 0.05 | -0.00 |
| HUBB20260618P00340000 | 340.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 97.81% | -0.03 | 0.00 | -0.20 | 0.06 | -0.00 |
| HUBB20260618P00350000 | 350.00 | 0.00 | 2.10 | 0.00 | 0 | 14 | 90.64% | -0.03 | 0.00 | -0.20 | 0.06 | -0.01 |
| HUBB20260618P00360000 | 360.00 | 0.00 | 2.20 | 0.00 | 0 | 15 | 84.41% | -0.03 | 0.00 | -0.20 | 0.07 | -0.01 |
| HUBB20260618P00370000 | 370.00 | 0.00 | 4.80 | 0.00 | 0 | 16 | 93.08% | -0.06 | 0.00 | -0.38 | 0.11 | -0.01 |
| HUBB20260618P00380000 | 380.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 85.28% | -0.07 | 0.00 | -0.37 | 0.12 | -0.01 |
| HUBB20260618P00390000 | 390.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 77.59% | -0.07 | 0.00 | -0.36 | 0.13 | -0.01 |
| HUBB20260618P00400000 | 400.00 | 0.00 | 2.20 | 1.11 | 10 | 15 | 56.12% | -0.04 | 0.00 | -0.17 | 0.08 | -0.01 |
| HUBB20260618P00410000 | 410.00 | 0.10 | 1.95 | 0.00 | 0 | 18 | 51.27% | -0.05 | 0.00 | -0.18 | 0.10 | -0.01 |
| HUBB20260618P00420000 | 420.00 | 0.10 | 5.00 | 0.00 | 0 | 8 | 55.22% | -0.10 | 0.00 | -0.33 | 0.16 | -0.02 |
| HUBB20260618P00430000 | 430.00 | 0.00 | 4.00 | 0.00 | 0 | 25 | 44.94% | -0.10 | 0.00 | -0.27 | 0.16 | -0.02 |
| HUBB20260618P00440000 | 440.00 | 0.85 | 3.80 | 3.11 | 10 | 27 | 40.38% | -0.14 | 0.01 | -0.30 | 0.20 | -0.02 |
| HUBB20260618P00450000 | 450.00 | 2.25 | 7.00 | 4.67 | 2 | 137 | 41.39% | -0.21 | 0.01 | -0.42 | 0.26 | -0.03 |
| HUBB20260618P00460000 | 460.00 | 5.50 | 7.60 | 6.90 | 2 | 617 | 39.30% | -0.30 | 0.01 | -0.48 | 0.31 | -0.05 |
| HUBB20260618P00470000 | 470.00 | 6.90 | 12.30 | 0.00 | 0 | 18 | 36.41% | -0.40 | 0.01 | -0.50 | 0.35 | -0.06 |
| HUBB20260618P00480000 | 480.00 | 10.10 | 17.70 | 0.00 | 0 | 129 | 37.79% | -0.52 | 0.01 | -0.54 | 0.36 | -0.08 |
| HUBB20260618P00490000 | 490.00 | 17.30 | 23.70 | 0.00 | 0 | 8 | 39.48% | -0.63 | 0.01 | -0.54 | 0.34 | -0.09 |
| HUBB20260618P00500000 | 500.00 | 23.40 | 31.20 | 0.00 | 0 | 10 | 38.22% | -0.73 | 0.01 | -0.45 | 0.30 | -0.10 |
| HUBB20260618P00510000 | 510.00 | 32.40 | 39.00 | 0.00 | 0 | 14 | 41.78% | -0.79 | 0.01 | -0.43 | 0.26 | -0.10 |
| HUBB20260618P00520000 | 520.00 | 41.30 | 48.00 | 0.00 | 0 | 12 | 42.41% | -0.86 | 0.01 | -0.36 | 0.20 | -0.09 |
| HUBB20260618P00530000 | 530.00 | 50.80 | 57.00 | 0.00 | 0 | 4 | 42.51% | -0.91 | 0.00 | -0.27 | 0.15 | -0.08 |
| HUBB20260618P00540000 | 540.00 | 59.70 | 66.60 | 0.00 | 0 | 38 | 47.12% | -0.92 | 0.00 | -0.27 | 0.13 | -0.08 |
| HUBB20260618P00550000 | 550.00 | 69.60 | 76.40 | 0.00 | 0 | 0 | 50.93% | -0.93 | 0.00 | -0.26 | 0.12 | -0.08 |
| HUBB20260618P00560000 | 560.00 | 79.50 | 86.60 | 0.00 | 0 | 0 | 52.01% | -0.95 | 0.00 | -0.21 | 0.08 | -0.07 |
| HUBB20260618P00570000 | 570.00 | 89.50 | 96.20 | 0.00 | 0 | 0 | 60.88% | -0.94 | 0.00 | -0.28 | 0.11 | -0.08 |
| HUBB20260618P00580000 | 580.00 | 99.50 | 106.40 | 0.00 | 0 | 0 | 63.24% | -0.95 | 0.00 | -0.25 | 0.09 | -0.08 |
| HUBB20260618P00590000 | 590.00 | 109.50 | 116.20 | 0.00 | 0 | 0 | 69.77% | -0.95 | 0.00 | -0.29 | 0.10 | -0.08 |
| HUBB20260618P00600000 | 600.00 | 119.50 | 126.40 | 0.00 | 0 | 0 | 71.68% | -0.96 | 0.00 | -0.26 | 0.08 | -0.08 |
| HUBB20260618P00610000 | 610.00 | 129.50 | 136.90 | 0.00 | 0 | 0 | 78.15% | -0.95 | 0.00 | -0.30 | 0.09 | -0.08 |
| HUBB20260618P00620000 | 620.00 | 139.50 | 146.40 | 0.00 | 0 | 0 | 82.17% | -0.95 | 0.00 | -0.30 | 0.09 | -0.08 |
| HUBB20260618P00630000 | 630.00 | 149.50 | 156.40 | 0.00 | 0 | 0 | 86.08% | -0.96 | 0.00 | -0.31 | 0.08 | -0.09 |
| HUBB20260618P00640000 | 640.00 | 159.50 | 166.40 | 0.00 | 0 | 0 | 89.91% | -0.96 | 0.00 | -0.31 | 0.08 | -0.09 |
| HUBB20260618P00650000 | 650.00 | 169.50 | 177.00 | 0.00 | 0 | 0 | 93.64% | -0.96 | 0.00 | -0.31 | 0.08 | -0.09 |
| HUBB20260618P00660000 | 660.00 | 179.50 | 186.40 | 0.00 | 0 | 0 | 95.22% | -0.96 | 0.00 | -0.29 | 0.07 | -0.08 |
| HUBB20260618P00670000 | 670.00 | 189.50 | 196.40 | 0.00 | 0 | 0 | 97.98% | -0.97 | 0.00 | -0.28 | 0.07 | -0.08 |
| HUBB20260618P00680000 | 680.00 | 199.50 | 206.20 | 0.00 | 0 | 0 | 104.34% | -0.96 | 0.00 | -0.32 | 0.07 | -0.09 |
| HUBB20260618P00690000 | 690.00 | 209.50 | 216.60 | 0.00 | 0 | 0 | 101.25% | -0.97 | 0.00 | -0.24 | 0.05 | -0.07 |
| HUBB20260618P00700000 | 700.00 | 219.50 | 226.40 | 0.00 | 0 | 0 | 111.11% | -0.96 | 0.00 | -0.33 | 0.07 | -0.09 |
| HUBB20260618P00710000 | 710.00 | 229.50 | 236.20 | 0.00 | 0 | 0 | 114.39% | -0.96 | 0.00 | -0.33 | 0.07 | -0.09 |
| Sözleşme | Kullanım | Alış | Satış | Son | Hacim | Açık Pozisyon | Örtük Volatilite | Delta | Gama | Teta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HUBB20260618C00250000 | 250.00 | 223.40 | 230.70 | 0.00 | 0 | 0 | 190.80% | 0.98 | 0.00 | -0.33 | 0.05 | 0.08 |
| HUBB20260618C00260000 | 260.00 | 213.60 | 220.80 | 0.00 | 0 | 0 | 180.32% | 0.98 | 0.00 | -0.33 | 0.05 | 0.08 |
| HUBB20260618C00270000 | 270.00 | 203.40 | 210.80 | 0.00 | 0 | 0 | 170.22% | 0.97 | 0.00 | -0.32 | 0.06 | 0.09 |
| HUBB20260618C00280000 | 280.00 | 193.50 | 200.80 | 0.00 | 0 | 0 | 160.48% | 0.97 | 0.00 | -0.32 | 0.06 | 0.09 |
| HUBB20260618C00290000 | 290.00 | 183.70 | 190.80 | 0.00 | 0 | 0 | 151.07% | 0.97 | 0.00 | -0.31 | 0.06 | 0.09 |
| HUBB20260618C00300000 | 300.00 | 173.70 | 180.80 | 0.00 | 0 | 0 | 141.96% | 0.97 | 0.00 | -0.31 | 0.06 | 0.10 |
| HUBB20260618C00310000 | 310.00 | 163.50 | 170.50 | 0.00 | 0 | 0 | 134.63% | 0.97 | 0.00 | -0.32 | 0.07 | 0.10 |
| HUBB20260618C00320000 | 320.00 | 153.70 | 160.90 | 0.00 | 0 | 0 | 125.99% | 0.96 | 0.00 | -0.31 | 0.07 | 0.10 |
| HUBB20260618C00330000 | 330.00 | 143.50 | 150.70 | 0.00 | 0 | 0 | 117.58% | 0.96 | 0.00 | -0.31 | 0.08 | 0.11 |
| HUBB20260618C00340000 | 340.00 | 133.80 | 140.90 | 0.00 | 0 | 0 | 109.39% | 0.96 | 0.00 | -0.30 | 0.08 | 0.11 |
| HUBB20260618C00350000 | 350.00 | 123.60 | 130.70 | 0.00 | 0 | 0 | 102.60% | 0.96 | 0.00 | -0.31 | 0.09 | 0.11 |
| HUBB20260618C00360000 | 360.00 | 113.80 | 121.00 | 0.00 | 0 | 0 | 94.72% | 0.95 | 0.00 | -0.30 | 0.09 | 0.12 |
| HUBB20260618C00370000 | 370.00 | 103.70 | 111.00 | 0.00 | 0 | 0 | 88.05% | 0.95 | 0.00 | -0.31 | 0.10 | 0.12 |
| HUBB20260618C00380000 | 380.00 | 94.00 | 100.80 | 0.00 | 0 | 1 | 81.37% | 0.94 | 0.00 | -0.31 | 0.11 | 0.12 |
| HUBB20260618C00390000 | 390.00 | 84.50 | 90.80 | 0.00 | 0 | 1 | 74.68% | 0.93 | 0.00 | -0.31 | 0.12 | 0.13 |
| HUBB20260618C00400000 | 400.00 | 74.70 | 81.50 | 0.00 | 0 | 1 | 69.50% | 0.92 | 0.00 | -0.34 | 0.13 | 0.13 |
| HUBB20260618C00410000 | 410.00 | 65.00 | 70.10 | 0.00 | 0 | 12 | 63.94% | 0.91 | 0.00 | -0.35 | 0.15 | 0.13 |
| HUBB20260618C00420000 | 420.00 | 55.40 | 62.20 | 0.00 | 0 | 2 | 58.60% | 0.89 | 0.00 | -0.38 | 0.17 | 0.13 |
| HUBB20260618C00430000 | 430.00 | 45.80 | 51.10 | 0.00 | 0 | 1 | 35.76% | 0.94 | 0.00 | -0.13 | 0.11 | 0.14 |
| HUBB20260618C00440000 | 440.00 | 36.80 | 43.30 | 38.00 | 370 | 2 | 36.87% | 0.89 | 0.01 | -0.24 | 0.18 | 0.14 |
| HUBB20260618C00450000 | 450.00 | 28.00 | 34.20 | 0.00 | 0 | 5 | 33.17% | 0.84 | 0.01 | -0.28 | 0.23 | 0.13 |
| HUBB20260618C00460000 | 460.00 | 20.50 | 26.30 | 0.00 | 0 | 9 | 34.13% | 0.73 | 0.01 | -0.39 | 0.30 | 0.12 |
| HUBB20260618C00470000 | 470.00 | 14.10 | 19.90 | 0.00 | 0 | 13 | 35.19% | 0.61 | 0.01 | -0.47 | 0.35 | 0.10 |
| HUBB20260618C00480000 | 480.00 | 9.50 | 16.00 | 0.00 | 0 | 92 | 35.85% | 0.48 | 0.01 | -0.50 | 0.36 | 0.08 |
| HUBB20260618C00490000 | 490.00 | 4.80 | 10.80 | 0.00 | 0 | 9 | 37.67% | 0.37 | 0.01 | -0.50 | 0.34 | 0.06 |
| HUBB20260618C00500000 | 500.00 | 2.00 | 7.00 | 0.00 | 0 | 60 | 34.45% | 0.25 | 0.01 | -0.38 | 0.29 | 0.04 |
| HUBB20260618C00510000 | 510.00 | 0.05 | 8.10 | 0.00 | 0 | 9 | 42.29% | 0.22 | 0.01 | -0.43 | 0.27 | 0.04 |
| HUBB20260618C00520000 | 520.00 | 0.05 | 7.50 | 0.00 | 0 | 7 | 45.92% | 0.18 | 0.01 | -0.41 | 0.23 | 0.03 |
| HUBB20260618C00530000 | 530.00 | 0.15 | 1.00 | 0.00 | 0 | 42 | 37.99% | 0.08 | 0.00 | -0.19 | 0.14 | 0.01 |
| HUBB20260618C00540000 | 540.00 | 0.00 | 3.20 | 1.45 | 1 | 27 | 45.73% | 0.09 | 0.00 | -0.24 | 0.14 | 0.01 |
| HUBB20260618C00550000 | 550.00 | 0.00 | 2.30 | 1.25 | 1 | 103 | 47.01% | 0.06 | 0.00 | -0.19 | 0.11 | 0.01 |
| HUBB20260618C00560000 | 560.00 | 0.00 | 4.80 | 0.40 | 1 | 37 | 61.90% | 0.10 | 0.00 | -0.36 | 0.16 | 0.02 |
| HUBB20260618C00570000 | 570.00 | 0.00 | 4.80 | 0.00 | 0 | 8 | 66.87% | 0.09 | 0.00 | -0.37 | 0.15 | 0.01 |
| HUBB20260618C00580000 | 580.00 | 0.00 | 2.20 | 0.00 | 0 | 10 | 59.52% | 0.05 | 0.00 | -0.19 | 0.09 | 0.01 |
| HUBB20260618C00590000 | 590.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 76.29% | 0.08 | 0.00 | -0.39 | 0.14 | 0.01 |
| HUBB20260618C00600000 | 600.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 80.77% | 0.08 | 0.00 | -0.40 | 0.13 | 0.01 |
| HUBB20260618C00610000 | 610.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 85.12% | 0.08 | 0.00 | -0.40 | 0.13 | 0.01 |
| HUBB20260618C00620000 | 620.00 | 0.00 | 2.00 | 0.00 | 0 | 14 | 75.31% | 0.04 | 0.00 | -0.21 | 0.08 | 0.01 |
| HUBB20260618C00630000 | 630.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 79.00% | 0.04 | 0.00 | -0.21 | 0.07 | 0.01 |
| HUBB20260618C00640000 | 640.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 97.48% | 0.07 | 0.00 | -0.42 | 0.12 | 0.01 |
| HUBB20260618C00650000 | 650.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 88.84% | 0.04 | 0.00 | -0.25 | 0.08 | 0.01 |
| HUBB20260618C00660000 | 660.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 90.98% | 0.04 | 0.00 | -0.24 | 0.07 | 0.01 |
| HUBB20260618C00670000 | 670.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 108.91% | 0.06 | 0.00 | -0.44 | 0.11 | 0.01 |
| HUBB20260618C00680000 | 680.00 | 0.00 | 2.30 | 0.00 | 0 | 9 | 96.93% | 0.03 | 0.00 | -0.23 | 0.07 | 0.01 |
| HUBB20260618C00690000 | 690.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 116.10% | 0.06 | 0.00 | -0.45 | 0.11 | 0.01 |
| HUBB20260618C00700000 | 700.00 | 0.00 | 2.10 | 0.00 | 0 | 1 | 101.69% | 0.03 | 0.00 | -0.22 | 0.06 | 0.00 |
| HUBB20260618C00710000 | 710.00 | 0.00 | 4.80 | 0.00 | 0 | 20 | 122.98% | 0.06 | 0.00 | -0.46 | 0.10 | 0.01 |
