Bitim
Calls
pazar tarihi June 05, 2026 için
Puts
pazar tarihi June 05, 2026 için
| Sözleşme | Kullanım | Alış | Satış | Son | Hacim | Açık Pozisyon | Örtük Volatilite | Delta | Gama | Teta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MZTI20260618C00090000 | 90.00 | 15.50 | 19.80 | 0.00 | 0 | 0 | 64.33% | 0.93 | 0.01 | -0.06 | 0.03 | 0.03 |
| MZTI20260618C00095000 | 95.00 | 10.60 | 14.90 | 0.00 | 0 | 0 | 51.33% | 0.90 | 0.02 | -0.06 | 0.03 | 0.03 |
| MZTI20260618C00100000 | 100.00 | 5.90 | 10.10 | 0.00 | 0 | 10 | 40.94% | 0.83 | 0.03 | -0.08 | 0.05 | 0.03 |
| MZTI20260618C00105000 | 105.00 | 1.85 | 5.80 | 0.00 | 0 | 2 | 33.66% | 0.65 | 0.05 | -0.10 | 0.08 | 0.02 |
| MZTI20260618C00110000 | 110.00 | 0.00 | 4.10 | 0.00 | 0 | 2 | 38.29% | 0.38 | 0.05 | -0.12 | 0.08 | 0.01 |
| MZTI20260618C00115000 | 115.00 | 0.00 | 2.65 | 0.00 | 0 | 15 | 47.87% | 0.24 | 0.03 | -0.12 | 0.06 | 0.01 |
| MZTI20260618C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 59.31% | 0.18 | 0.02 | -0.12 | 0.05 | 0.01 |
| MZTI20260618C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 72.69% | 0.15 | 0.02 | -0.13 | 0.05 | 0.01 |
| MZTI20260618C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 84.86% | 0.13 | 0.01 | -0.14 | 0.04 | 0.00 |
| MZTI20260618C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 96.09% | 0.12 | 0.01 | -0.15 | 0.04 | 0.00 |
| MZTI20260618C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 106.56% | 0.11 | 0.01 | -0.16 | 0.04 | 0.00 |
| MZTI20260618C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 116.38% | 0.11 | 0.01 | -0.16 | 0.04 | 0.00 |
| MZTI20260618C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 125.64% | 0.10 | 0.01 | -0.17 | 0.04 | 0.00 |
| MZTI20260618C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 134.42% | 0.10 | 0.01 | -0.17 | 0.03 | 0.00 |
| MZTI20260618C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 142.76% | 0.09 | 0.01 | -0.18 | 0.03 | 0.00 |
| MZTI20260618C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 150.71% | 0.09 | 0.01 | -0.18 | 0.03 | 0.00 |
| MZTI20260618C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 158.31% | 0.08 | 0.00 | -0.18 | 0.03 | 0.00 |
| MZTI20260618C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 165.58% | 0.08 | 0.00 | -0.19 | 0.03 | 0.00 |
| MZTI20260618C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 172.57% | 0.08 | 0.00 | -0.19 | 0.03 | 0.00 |
| MZTI20260618C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 179.29% | 0.08 | 0.00 | -0.19 | 0.03 | 0.00 |
| MZTI20260618C00190000 | 190.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 185.75% | 0.08 | 0.00 | -0.19 | 0.03 | 0.00 |
| MZTI20260618C00195000 | 195.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 191.99% | 0.07 | 0.00 | -0.20 | 0.03 | 0.00 |
| MZTI20260618C00200000 | 200.00 | 0.00 | 0.10 | 0.00 | 0 | 8 | 126.86% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| MZTI20260618C00210000 | 210.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 209.46% | 0.07 | 0.00 | -0.20 | 0.03 | 0.00 |
| MZTI20260618C00220000 | 220.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 220.20% | 0.07 | 0.00 | -0.21 | 0.03 | 0.00 |
| MZTI20260618C00230000 | 230.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 230.33% | 0.06 | 0.00 | -0.21 | 0.03 | 0.00 |
| MZTI20260618C00240000 | 240.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 239.90% | 0.06 | 0.00 | -0.21 | 0.02 | 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 | 86.14% | -0.12 | 0.01 | -0.13 | 0.04 | -0.00 |
| MZTI20260618P00095000 | 95.00 | 0.00 | 0.60 | 0.00 | 0 | 2 | 45.54% | -0.07 | 0.01 | -0.05 | 0.03 | -0.00 |
| MZTI20260618P00100000 | 100.00 | 0.00 | 1.05 | 0.00 | 0 | 1 | 35.79% | -0.14 | 0.03 | -0.06 | 0.05 | -0.01 |
| MZTI20260618P00105000 | 105.00 | 0.00 | 3.60 | 0.00 | 0 | 3 | 35.43% | -0.36 | 0.05 | -0.10 | 0.08 | -0.01 |
| MZTI20260618P00110000 | 110.00 | 2.05 | 6.40 | 0.00 | 0 | 10 | 33.19% | -0.64 | 0.06 | -0.10 | 0.08 | -0.02 |
| MZTI20260618P00115000 | 115.00 | 6.00 | 10.10 | 0.00 | 0 | 5 | 26.42% | -0.92 | 0.03 | -0.03 | 0.03 | -0.02 |
| MZTI20260618P00120000 | 120.00 | 10.60 | 15.00 | 0.00 | 0 | 2 | 75.10% | -0.76 | 0.02 | -0.18 | 0.06 | -0.03 |
| MZTI20260618P00125000 | 125.00 | 15.70 | 20.00 | 0.00 | 0 | 63 | 88.24% | -0.79 | 0.02 | -0.19 | 0.06 | -0.03 |
| MZTI20260618P00130000 | 130.00 | 20.60 | 24.80 | 0.00 | 0 | 59 | 99.74% | -0.82 | 0.01 | -0.20 | 0.05 | -0.03 |
| MZTI20260618P00135000 | 135.00 | 25.50 | 29.80 | 0.00 | 0 | 4 | 115.90% | -0.82 | 0.01 | -0.23 | 0.05 | -0.03 |
| MZTI20260618P00140000 | 140.00 | 30.60 | 35.00 | 0.00 | 0 | 0 | 127.46% | -0.84 | 0.01 | -0.24 | 0.05 | -0.03 |
| MZTI20260618P00145000 | 145.00 | 35.60 | 40.00 | 0.00 | 0 | 0 | 134.02% | -0.85 | 0.01 | -0.23 | 0.05 | -0.03 |
| MZTI20260618P00150000 | 150.00 | 40.50 | 44.80 | 0.00 | 0 | 0 | 144.07% | -0.86 | 0.01 | -0.24 | 0.04 | -0.03 |
| MZTI20260618P00155000 | 155.00 | 45.50 | 49.80 | 0.00 | 0 | 0 | 158.15% | -0.86 | 0.01 | -0.27 | 0.05 | -0.04 |
| MZTI20260618P00160000 | 160.00 | 50.60 | 55.00 | 0.00 | 0 | 0 | 162.64% | -0.87 | 0.01 | -0.25 | 0.04 | -0.04 |
| MZTI20260618P00165000 | 165.00 | 55.60 | 60.00 | 0.00 | 0 | 0 | 171.25% | -0.88 | 0.01 | -0.26 | 0.04 | -0.04 |
| MZTI20260618P00170000 | 170.00 | 60.60 | 64.80 | 0.00 | 0 | 0 | 181.97% | -0.88 | 0.01 | -0.28 | 0.04 | -0.04 |
| MZTI20260618P00175000 | 175.00 | 65.70 | 69.80 | 0.00 | 0 | 0 | 187.37% | -0.88 | 0.01 | -0.27 | 0.04 | -0.04 |
| MZTI20260618P00180000 | 180.00 | 70.70 | 74.80 | 0.00 | 0 | 0 | 197.53% | -0.88 | 0.00 | -0.29 | 0.04 | -0.04 |
| MZTI20260618P00185000 | 185.00 | 75.50 | 79.80 | 0.00 | 0 | 0 | 209.93% | -0.88 | 0.00 | -0.32 | 0.04 | -0.04 |
| MZTI20260618P00190000 | 190.00 | 80.60 | 84.80 | 0.00 | 0 | 0 | 209.22% | -0.89 | 0.00 | -0.29 | 0.04 | -0.04 |
| MZTI20260618P00195000 | 195.00 | 85.60 | 90.00 | 0.00 | 0 | 0 | 215.98% | -0.89 | 0.00 | -0.29 | 0.04 | -0.04 |
| MZTI20260618P00200000 | 200.00 | 90.70 | 94.80 | 0.00 | 0 | 0 | 227.96% | -0.89 | 0.00 | -0.32 | 0.04 | -0.04 |
| MZTI20260618P00210000 | 210.00 | 100.50 | 104.80 | 0.00 | 0 | 0 | 234.91% | -0.90 | 0.00 | -0.30 | 0.03 | -0.04 |
| MZTI20260618P00220000 | 220.00 | 110.50 | 114.80 | 0.00 | 0 | 0 | 246.56% | -0.90 | 0.00 | -0.31 | 0.03 | -0.05 |
| MZTI20260618P00230000 | 230.00 | 120.50 | 124.80 | 0.00 | 0 | 0 | 266.21% | -0.90 | 0.00 | -0.35 | 0.04 | -0.05 |
| MZTI20260618P00240000 | 240.00 | 130.60 | 134.80 | 0.00 | 0 | 0 | 276.76% | -0.90 | 0.00 | -0.36 | 0.04 | -0.05 |
