Bitim
Calls
pazar tarihi June 04, 2026 için
Puts
pazar tarihi June 04, 2026 için
| Sözleşme | Kullanım | Alış | Satış | Son | Hacim | Açık Pozisyon | Örtük Volatilite | Delta | Gama | Teta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MZTI20260618C00090000 | 90.00 | 14.60 | 18.60 | 0.00 | 0 | 0 | 61.57% | 0.99 | 0.01 | -0.33 | 0.01 | 0.00 |
| MZTI20260618C00095000 | 95.00 | 9.60 | 13.60 | 0.00 | 0 | 0 | 87.10% | 0.78 | 0.02 | -0.19 | 0.06 | 0.03 |
| MZTI20260618C00100000 | 100.00 | 4.60 | 8.60 | 0.00 | 0 | 10 | 62.91% | 0.72 | 0.03 | -0.16 | 0.07 | 0.03 |
| MZTI20260618C00105000 | 105.00 | 0.65 | 5.10 | 0.00 | 0 | 2 | 29.29% | 0.61 | 0.06 | -0.08 | 0.08 | 0.02 |
| MZTI20260618C00110000 | 110.00 | 0.00 | 3.20 | 0.00 | 0 | 2 | 38.24% | 0.35 | 0.05 | -0.11 | 0.08 | 0.01 |
| MZTI20260618C00115000 | 115.00 | 0.00 | 1.00 | 0.00 | 0 | 15 | 34.83% | 0.14 | 0.03 | -0.06 | 0.05 | 0.01 |
| MZTI20260618C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 59.85% | 0.17 | 0.02 | -0.11 | 0.05 | 0.01 |
| MZTI20260618C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 72.61% | 0.15 | 0.02 | -0.12 | 0.05 | 0.01 |
| MZTI20260618C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 84.24% | 0.13 | 0.01 | -0.13 | 0.04 | 0.00 |
| MZTI20260618C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 95.00% | 0.12 | 0.01 | -0.14 | 0.04 | 0.00 |
| MZTI20260618C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 105.03% | 0.11 | 0.01 | -0.15 | 0.04 | 0.00 |
| MZTI20260618C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 114.45% | 0.11 | 0.01 | -0.15 | 0.04 | 0.00 |
| MZTI20260618C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 123.35% | 0.10 | 0.01 | -0.16 | 0.04 | 0.00 |
| MZTI20260618C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 131.77% | 0.10 | 0.01 | -0.16 | 0.04 | 0.00 |
| MZTI20260618C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 139.78% | 0.09 | 0.01 | -0.16 | 0.03 | 0.00 |
| MZTI20260618C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 147.42% | 0.09 | 0.01 | -0.17 | 0.03 | 0.00 |
| MZTI20260618C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 154.72% | 0.08 | 0.00 | -0.17 | 0.03 | 0.00 |
| MZTI20260618C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 161.72% | 0.08 | 0.00 | -0.17 | 0.03 | 0.00 |
| MZTI20260618C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 168.44% | 0.08 | 0.00 | -0.18 | 0.03 | 0.00 |
| MZTI20260618C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 174.90% | 0.08 | 0.00 | -0.18 | 0.03 | 0.00 |
| MZTI20260618C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 181.12% | 0.08 | 0.00 | -0.18 | 0.03 | 0.00 |
| MZTI20260618C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 187.11% | 0.07 | 0.00 | -0.18 | 0.03 | 0.00 |
| MZTI20260618C00200000 | 200.00 | 0.00 | 0.10 | 0.00 | 0 | 8 | 123.72% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| MZTI20260618C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 203.91% | 0.07 | 0.00 | -0.19 | 0.03 | 0.00 |
| MZTI20260618C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 214.26% | 0.07 | 0.00 | -0.19 | 0.03 | 0.00 |
| MZTI20260618C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 224.00% | 0.06 | 0.00 | -0.20 | 0.03 | 0.00 |
| MZTI20260618C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 233.21% | 0.06 | 0.00 | -0.20 | 0.03 | 0.00 |
| Sözleşme | Kullanım | Alış | Satış | Son | Hacim | Açık Pozisyon | Örtük Volatilite | Delta | Gama | Teta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MZTI20260618P00090000 | 90.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 80.57% | -0.13 | 0.01 | -0.12 | 0.04 | -0.01 |
| MZTI20260618P00095000 | 95.00 | 0.00 | 0.60 | 0.00 | 0 | 2 | 41.75% | -0.08 | 0.02 | -0.04 | 0.03 | -0.00 |
| MZTI20260618P00100000 | 100.00 | 0.40 | 1.05 | 0.00 | 0 | 1 | 34.88% | -0.17 | 0.04 | -0.07 | 0.05 | -0.01 |
| MZTI20260618P00105000 | 105.00 | 0.05 | 4.10 | 0.00 | 0 | 3 | 33.46% | -0.40 | 0.06 | -0.10 | 0.08 | -0.01 |
| MZTI20260618P00110000 | 110.00 | 3.10 | 7.20 | 0.00 | 0 | 10 | 32.33% | -0.69 | 0.06 | -0.09 | 0.07 | -0.02 |
| MZTI20260618P00115000 | 115.00 | 7.30 | 11.50 | 0.00 | 0 | 5 | 34.49% | -0.88 | 0.03 | -0.06 | 0.04 | -0.02 |
| MZTI20260618P00120000 | 120.00 | 12.40 | 16.40 | 0.00 | 0 | 2 | 45.24% | -0.92 | 0.02 | -0.06 | 0.03 | -0.02 |
| MZTI20260618P00125000 | 125.00 | 17.40 | 21.30 | 0.00 | 0 | 63 | 51.65% | -0.95 | 0.01 | -0.05 | 0.02 | -0.01 |
| MZTI20260618P00130000 | 130.00 | 22.40 | 26.40 | 0.00 | 0 | 59 | 66.17% | -0.94 | 0.01 | -0.07 | 0.02 | -0.02 |
| MZTI20260618P00135000 | 135.00 | 27.40 | 31.40 | 0.00 | 0 | 4 | 123.60% | -0.81 | 0.01 | -0.25 | 0.06 | -0.03 |
| MZTI20260618P00140000 | 140.00 | 32.40 | 36.40 | 0.00 | 0 | 0 | 135.02% | -0.82 | 0.01 | -0.27 | 0.05 | -0.03 |
| MZTI20260618P00145000 | 145.00 | 37.40 | 41.40 | 0.00 | 0 | 0 | 145.72% | -0.83 | 0.01 | -0.28 | 0.05 | -0.03 |
| MZTI20260618P00150000 | 150.00 | 42.10 | 46.40 | 0.00 | 0 | 0 | 155.80% | -0.84 | 0.01 | -0.29 | 0.05 | -0.03 |
| MZTI20260618P00155000 | 155.00 | 47.10 | 51.30 | 0.00 | 0 | 0 | 165.33% | -0.84 | 0.01 | -0.30 | 0.05 | -0.03 |
| MZTI20260618P00160000 | 160.00 | 52.10 | 56.40 | 0.00 | 0 | 0 | 172.31% | -0.85 | 0.01 | -0.29 | 0.05 | -0.04 |
| MZTI20260618P00165000 | 165.00 | 57.40 | 61.40 | 0.00 | 0 | 0 | 180.88% | -0.86 | 0.01 | -0.30 | 0.05 | -0.04 |
| MZTI20260618P00170000 | 170.00 | 62.40 | 66.30 | 0.00 | 0 | 0 | 191.24% | -0.86 | 0.01 | -0.32 | 0.05 | -0.04 |
| MZTI20260618P00175000 | 175.00 | 67.40 | 71.30 | 0.00 | 0 | 0 | 134.90% | -0.97 | 0.00 | -0.08 | 0.01 | -0.02 |
| MZTI20260618P00180000 | 180.00 | 72.40 | 76.30 | 0.00 | 0 | 0 | 141.00% | -0.97 | 0.00 | -0.08 | 0.01 | -0.02 |
| MZTI20260618P00185000 | 185.00 | 77.40 | 81.30 | 0.00 | 0 | 0 | 213.92% | -0.87 | 0.00 | -0.34 | 0.04 | -0.04 |
| MZTI20260618P00190000 | 190.00 | 82.40 | 86.30 | 0.00 | 0 | 0 | 152.58% | -0.97 | 0.00 | -0.08 | 0.01 | -0.02 |
| MZTI20260618P00195000 | 195.00 | 87.40 | 91.30 | 0.00 | 0 | 0 | 142.55% | -0.99 | 0.00 | -0.05 | 0.01 | -0.01 |
| MZTI20260618P00200000 | 200.00 | 92.40 | 96.30 | 0.00 | 0 | 0 | 147.54% | -0.99 | 0.00 | -0.05 | 0.01 | -0.01 |
| MZTI20260618P00210000 | 210.00 | 102.40 | 106.50 | 0.00 | 0 | 0 | 244.05% | -0.88 | 0.00 | -0.35 | 0.04 | -0.04 |
| MZTI20260618P00220000 | 220.00 | 112.40 | 116.30 | 0.00 | 0 | 0 | 178.76% | -0.98 | 0.00 | -0.08 | 0.01 | -0.02 |
| MZTI20260618P00230000 | 230.00 | 122.40 | 126.50 | 0.00 | 0 | 0 | 268.99% | -0.89 | 0.00 | -0.37 | 0.04 | -0.05 |
| MZTI20260618P00240000 | 240.00 | 132.20 | 136.50 | 0.00 | 0 | 0 | 279.30% | -0.89 | 0.00 | -0.38 | 0.04 | -0.05 |
