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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NXST20260618P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 108.76% | -0.06 | 0.00 | -0.17 | 0.04 | -0.00 |
| NXST20260618P00140000 | 140.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 98.53% | -0.07 | 0.00 | -0.17 | 0.05 | -0.00 |
| NXST20260618P00145000 | 145.00 | 0.00 | 1.20 | 0.00 | 0 | 3 | 76.28% | -0.05 | 0.00 | -0.10 | 0.04 | -0.00 |
| NXST20260618P00150000 | 150.00 | 0.00 | 2.25 | 0.00 | 0 | 1 | 77.52% | -0.09 | 0.01 | -0.16 | 0.05 | -0.01 |
| NXST20260618P00155000 | 155.00 | 0.00 | 2.05 | 0.00 | 0 | 1 | 66.36% | -0.10 | 0.01 | -0.14 | 0.06 | -0.01 |
| NXST20260618P00160000 | 160.00 | 0.05 | 2.00 | 0.00 | 0 | 1 | 54.60% | -0.10 | 0.01 | -0.13 | 0.06 | -0.01 |
| NXST20260618P00165000 | 165.00 | 0.05 | 2.45 | 0.00 | 0 | 5 | 49.32% | -0.15 | 0.01 | -0.15 | 0.08 | -0.01 |
| NXST20260618P00170000 | 170.00 | 0.40 | 3.70 | 0.00 | 0 | 10 | 47.81% | -0.23 | 0.02 | -0.19 | 0.10 | -0.01 |
| NXST20260618P00175000 | 175.00 | 1.50 | 5.00 | 0.00 | 0 | 5 | 46.33% | -0.33 | 0.02 | -0.22 | 0.12 | -0.02 |
| NXST20260618P00180000 | 180.00 | 3.70 | 7.00 | 0.00 | 0 | 15 | 46.26% | -0.45 | 0.03 | -0.25 | 0.14 | -0.03 |
| NXST20260618P00185000 | 185.00 | 6.40 | 9.50 | 0.00 | 0 | 6 | 45.56% | -0.58 | 0.03 | -0.24 | 0.13 | -0.03 |
| NXST20260618P00190000 | 190.00 | 9.80 | 12.20 | 0.00 | 0 | 3 | 46.37% | -0.69 | 0.02 | -0.22 | 0.12 | -0.04 |
| NXST20260618P00195000 | 195.00 | 13.40 | 15.80 | 0.00 | 0 | 5 | 47.77% | -0.79 | 0.02 | -0.19 | 0.10 | -0.04 |
| NXST20260618P00200000 | 200.00 | 17.30 | 20.20 | 0.00 | 0 | 1 | 49.87% | -0.85 | 0.02 | -0.17 | 0.08 | -0.03 |
| NXST20260618P00210000 | 210.00 | 26.20 | 30.00 | 0.00 | 0 | 1 | 54.57% | -0.93 | 0.01 | -0.12 | 0.04 | -0.03 |
| NXST20260618P00220000 | 220.00 | 36.10 | 40.10 | 0.00 | 0 | 0 | 60.53% | -0.97 | 0.01 | -0.09 | 0.02 | -0.02 |
| NXST20260618P00230000 | 230.00 | 46.10 | 50.10 | 0.00 | 0 | 0 | 71.20% | -0.97 | 0.00 | -0.09 | 0.02 | -0.02 |
| NXST20260618P00240000 | 240.00 | 56.10 | 60.10 | 0.00 | 0 | 0 | 81.15% | -0.97 | 0.00 | -0.09 | 0.02 | -0.02 |
| NXST20260618P00250000 | 250.00 | 66.10 | 70.10 | 0.00 | 0 | 0 | 90.48% | -0.98 | 0.00 | -0.09 | 0.02 | -0.02 |
| NXST20260618P00260000 | 260.00 | 76.10 | 80.10 | 0.00 | 0 | 0 | 99.29% | -0.98 | 0.00 | -0.09 | 0.02 | -0.02 |
| NXST20260618P00270000 | 270.00 | 86.10 | 90.10 | 0.00 | 0 | 0 | 107.64% | -0.98 | 0.00 | -0.09 | 0.02 | -0.02 |
| NXST20260618P00280000 | 280.00 | 96.10 | 100.10 | 0.00 | 0 | 0 | 115.59% | -0.98 | 0.00 | -0.10 | 0.02 | -0.02 |
| Sözleşme | Kullanım | Alış | Satış | Son | Hacim | Açık Pozisyon | Örtük Volatilite | Delta | Gama | Teta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NXST20260618C00135000 | 135.00 | 45.20 | 49.20 | 0.00 | 0 | 0 | 115.16% | 0.93 | 0.00 | -0.20 | 0.05 | 0.04 |
| NXST20260618C00140000 | 140.00 | 40.20 | 44.20 | 0.00 | 0 | 0 | 107.68% | 0.92 | 0.00 | -0.21 | 0.05 | 0.04 |
| NXST20260618C00145000 | 145.00 | 35.30 | 39.30 | 0.00 | 0 | 0 | 98.02% | 0.90 | 0.01 | -0.21 | 0.06 | 0.04 |
| NXST20260618C00150000 | 150.00 | 30.40 | 34.40 | 0.00 | 0 | 0 | 81.76% | 0.91 | 0.01 | -0.18 | 0.06 | 0.05 |
| NXST20260618C00155000 | 155.00 | 25.90 | 29.50 | 0.00 | 0 | 0 | 69.38% | 0.90 | 0.01 | -0.16 | 0.06 | 0.05 |
| NXST20260618C00160000 | 160.00 | 21.20 | 24.70 | 0.00 | 0 | 0 | 63.07% | 0.87 | 0.01 | -0.17 | 0.07 | 0.05 |
| NXST20260618C00165000 | 165.00 | 16.70 | 20.20 | 0.00 | 0 | 0 | 36.53% | 0.92 | 0.01 | -0.07 | 0.05 | 0.05 |
| NXST20260618C00170000 | 170.00 | 12.40 | 16.00 | 0.00 | 0 | 0 | 39.70% | 0.82 | 0.02 | -0.14 | 0.09 | 0.05 |
| NXST20260618C00175000 | 175.00 | 8.50 | 11.70 | 0.00 | 0 | 1 | 41.97% | 0.69 | 0.02 | -0.20 | 0.12 | 0.04 |
| NXST20260618C00180000 | 180.00 | 5.30 | 8.50 | 0.00 | 0 | 0 | 43.14% | 0.56 | 0.03 | -0.23 | 0.14 | 0.03 |
| NXST20260618C00185000 | 185.00 | 3.00 | 6.20 | 0.00 | 0 | 1 | 42.93% | 0.42 | 0.03 | -0.22 | 0.13 | 0.03 |
| NXST20260618C00190000 | 190.00 | 1.65 | 4.10 | 0.00 | 0 | 9 | 44.30% | 0.31 | 0.02 | -0.21 | 0.12 | 0.02 |
| NXST20260618C00195000 | 195.00 | 0.85 | 1.95 | 1.60 | 2 | 3 | 41.27% | 0.19 | 0.02 | -0.15 | 0.09 | 0.01 |
| NXST20260618C00200000 | 200.00 | 0.05 | 1.80 | 0.00 | 0 | 9 | 43.87% | 0.13 | 0.01 | -0.12 | 0.07 | 0.01 |
| NXST20260618C00210000 | 210.00 | 0.00 | 1.20 | 0.00 | 0 | 29 | 52.58% | 0.08 | 0.01 | -0.10 | 0.05 | 0.00 |
| NXST20260618C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 25 | 74.18% | 0.10 | 0.01 | -0.16 | 0.06 | 0.01 |
| NXST20260618C00230000 | 230.00 | 0.00 | 2.00 | 0.00 | 0 | 2 | 84.94% | 0.08 | 0.01 | -0.16 | 0.05 | 0.00 |
| NXST20260618C00240000 | 240.00 | 0.00 | 1.95 | 0.00 | 0 | 1 | 95.57% | 0.07 | 0.00 | -0.17 | 0.05 | 0.00 |
| NXST20260618C00250000 | 250.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 105.95% | 0.07 | 0.00 | -0.17 | 0.04 | 0.00 |
| NXST20260618C00260000 | 260.00 | 0.00 | 1.95 | 0.00 | 0 | 2 | 115.69% | 0.06 | 0.00 | -0.18 | 0.04 | 0.00 |
| NXST20260618C00270000 | 270.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 124.87% | 0.06 | 0.00 | -0.18 | 0.04 | 0.00 |
| NXST20260618C00280000 | 280.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 133.55% | 0.06 | 0.00 | -0.19 | 0.04 | 0.00 |
