ALB 옵션 체인 Albemarle Corporation
Cboe delayed options data · 기준일 09:33 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±11.5% (84.50–106.50) · ATM IV 60.1% · P/C 미결제약정 1.12
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 19.50 | 22.20 | 1 | 56.0% | 0.95 | 0.0070 | -0.036 | 75 | 0.1000 | 0.5000 | 20 | 63.6% | -0.05 | 0.0071 | -0.037 | ||
| 15.05 | 17.40 | 56.7% | 0.90 | 0.0122 | -0.056 | 80 | 0.3600 | 1.04 | 1 | 36 | 61.5% | -0.10 | 0.0123 | -0.056 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 84 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.95 | 13.30 | 58.6% | 0.82 | 0.0194 | -0.087 | 85 | 1.21 | 1.82 | 7 | 50 | 60.4% | -0.19 | 0.0195 | -0.087 | ||
| 10.25 | 12.55 | 59.3% | 0.79 | 0.0208 | -0.094 | 86 | 1.30 | 2.25 | 1 | 60.7% | -0.21 | 0.0209 | -0.094 | |||
| 9.40 | 11.80 | 58.4% | 0.77 | 0.0221 | -0.100 | 87 | 1.58 | 2.58 | 4 | 1 | 61.2% | -0.23 | 0.0222 | -0.101 | ||
| 8.55 | 11.10 | 57.5% | 0.74 | 0.0233 | -0.106 | 88 | 2.03 | 2.79 | 7 | 61.7% | -0.26 | 0.0234 | -0.106 | |||
| 7.90 | 10.45 | 58.0% | 0.72 | 0.0244 | -0.111 | 89 | 2.15 | 3.00 | 28 | 59.6% | -0.28 | 0.0246 | -0.112 | |||
| 7.75 | 9.45 | 59.1% | 0.69 | 0.0255 | -0.116 | 90 | 2.78 | 3.55 | 28 | 42 | 62.6% | -0.31 | 0.0256 | -0.117 | ||
| 7.10 | 9.15 | 60.9% | 0.66 | 0.0264 | -0.120 | 91 | 2.83 | 3.80 | 22 | 2 | 59.9% | -0.34 | 0.0266 | -0.121 | ||
| 6.80 | 7.75 | 57.9% | 0.64 | 0.0272 | -0.124 | 92 | 2.90 | 4.25 | 1 | 58.2% | -0.37 | 0.0274 | -0.125 | |||
| 6.20 | 7.70 | 60.7% | 0.61 | 0.0279 | -0.127 | 93 | 3.85 | 4.70 | 3 | 1 | 61.2% | -0.39 | 0.0281 | -0.128 | ||
| 5.55 | 6.65 | 57.1% | 0.58 | 0.0284 | -0.129 | 94 | 4.45 | 5.20 | 3 | 62.2% | -0.42 | 0.0286 | -0.130 | |||
| 5.10 | 6.15 | 57.5% | 0.55 | 0.0288 | -0.130 | 95 | 4.90 | 5.85 | 20 | 35 | 62.8% | -0.45 | 0.0290 | -0.131 | ||
| 4.80 | 6.35 | 5 | 5 | 62.2% | 0.52 | 0.0290 | -0.131 | 96 | 5.50 | 6.15 | 5 | 62.0% | -0.48 | 0.0293 | -0.132 | |
| 4.30 | 5.25 | 3 | 58.4% | 0.49 | 0.0291 | -0.131 | 97 | 5.85 | 6.80 | 13 | 61.4% | -0.51 | 0.0294 | -0.132 | ||
| 3.80 | 5.10 | 5 | 25 | 59.4% | 0.46 | 0.0290 | -0.130 | 98 | 6.60 | 7.45 | 9 | 62.7% | -0.54 | 0.0294 | -0.131 | |
| 3.45 | 4.30 | 1 | 57.4% | 0.44 | 0.0288 | -0.129 | 99 | 7.10 | 8.00 | 5 | 61.8% | -0.57 | 0.0292 | -0.130 | ||
| 3.25 | 3.75 | 8 | 167 | 57.3% | 0.41 | 0.0285 | -0.126 | 100 | 7.50 | 8.80 | 10 | 36 | 61.4% | -0.60 | 0.0288 | -0.128 |
| 2.84 | 3.55 | 4 | 1 | 57.6% | 0.38 | 0.0280 | -0.124 | 101 | 8.40 | 9.35 | 9 | 62.2% | -0.62 | 0.0283 | -0.125 | |
| 1.68 | 3.20 | 2 | 42 | 52.3% | 0.36 | 0.0274 | -0.121 | 102 | 8.55 | 10.30 | 99 | 60.7% | -0.65 | 0.0277 | -0.122 | |
| 2.39 | 2.78 | 7 | 57.5% | 0.33 | 0.0266 | -0.117 | 103 | 8.90 | 11.10 | 7 | 59.1% | -0.68 | 0.0270 | -0.119 | ||
| 1.98 | 2.92 | 5 | 59.1% | 0.31 | 0.0258 | -0.113 | 104 | 9.65 | 12.05 | 47 | 60.5% | -0.70 | 0.0262 | -0.115 | ||
| 1.92 | 2.28 | 5 | 18 | 57.7% | 0.28 | 0.0249 | -0.109 | 105 | 11.00 | 12.95 | 228 | 65.2% | -0.72 | 0.0253 | -0.111 | |
| 1.54 | 2.07 | 7 | 56.7% | 0.26 | 0.0239 | -0.105 | 106 | 11.20 | 13.55 | 23 | 60.5% | -0.75 | 0.0243 | -0.107 | ||
| 1.47 | 2.07 | 6 | 59.0% | 0.24 | 0.0228 | -0.101 | 107 | 12.00 | 14.35 | 111 | 60.6% | -0.77 | 0.0232 | -0.102 | ||
| 1.11 | 1.72 | 1 | 10 | 56.5% | 0.22 | 0.0217 | -0.096 | 108 | 12.85 | 15.15 | 26 | 60.8% | -0.79 | 0.0222 | -0.098 | |
| 0.8200 | 1.73 | 2 | 16 | 56.9% | 0.20 | 0.0206 | -0.092 | 109 | 13.65 | 16.05 | 61.1% | -0.80 | 0.0211 | -0.094 | ||
| 0.9400 | 1.41 | 159 | 42 | 57.7% | 0.19 | 0.0195 | -0.087 | 110 | 14.25 | 16.95 | 30 | 59.6% | -0.82 | 0.0200 | -0.089 | |
| 0.3700 | 1.57 | 1 | 5 | 56.4% | 0.17 | 0.0184 | -0.083 | 111 | 15.10 | 17.80 | 59.3% | -0.83 | 0.0189 | -0.086 | ||
| 0.7200 | 2.17 | 1 | 195 | 66.9% | 0.16 | 0.0174 | -0.080 | 112 | 16.30 | 18.65 | 62.1% | -0.85 | 0.0179 | -0.082 | ||
| 0.3400 | 1.47 | 21 | 59.6% | 0.15 | 0.0164 | -0.076 | 113 | 16.90 | 19.65 | 60.5% | -0.86 | 0.0168 | -0.078 | |||
| 0.4600 | 1.28 | 4 | 4 | 61.0% | 0.14 | 0.0154 | -0.072 | 114 | 17.80 | 20.55 | 1 | 60.5% | -0.87 | 0.0159 | -0.075 | |
| 0.5200 | 1.17 | 4 | 76 | 62.5% | 0.13 | 0.0145 | -0.069 | 115 | 19.30 | 21.65 | 28 | 68.8% | -0.88 | 0.0150 | -0.071 | |
| 0.4500 | 1.79 | 15 | 70.1% | 0.12 | 0.0136 | -0.066 | 116 | 19.85 | 22.30 | 1 | 62.2% | -0.89 | 0.0141 | -0.068 | ||
| 0.1500 | 2.08 | 5 | 72.1% | 0.11 | 0.0128 | -0.063 | 117 | 20.60 | 23.55 | 64.2% | -0.90 | 0.0133 | -0.066 | |||
| 0.3100 | 1.54 | 3 | 70.3% | 0.10 | 0.0120 | -0.060 | 118 | 21.55 | 24.50 | 64.8% | -0.91 | 0.0125 | -0.063 | |||
| 0.2300 | 1.50 | 2 | 70.9% | 0.09 | 0.0113 | -0.058 | 119 | 22.50 | 25.20 | 61.5% | -0.92 | 0.0118 | -0.060 | |||
| 0.0700 | 1.00 | 16 | 64.6% | 0.09 | 0.0106 | -0.056 | 120 | 23.45 | 26.20 | 4 | 62.4% | -0.92 | 0.0111 | -0.058 | ||
| 0.0500 | 0.5200 | 2 | 58.0% | 0.08 | 0.0100 | -0.053 | 121 | 24.40 | 27.00 | 59.0% | -0.93 | 0.0104 | -0.056 | |||
| 0.1900 | 0.6100 | 6 | 3 | 63.8% | 0.08 | 0.0094 | -0.051 | 122 | 25.40 | 27.95 | 59.4% | -0.93 | 0.0099 | -0.054 | ||
| 0 | 1.94 | 1 | 80.8% | 0.07 | 0.0089 | -0.050 | 123 | 26.35 | 28.95 | 59.5% | -0.94 | 0.0093 | -0.052 | |||
| 0 | 2.38 | 2 | 87.4% | 0.07 | 0.0084 | -0.048 | 124 | 27.35 | 30.10 | 2 | 65.0% | -0.94 | 0.0088 | -0.051 | ||
| 0 | 2.12 | 42 | 86.4% | 0.07 | 0.0080 | -0.046 | 125 | 28.35 | 31.05 | 4 | 65.3% | -0.95 | 0.0083 | -0.049 | ||
| 0 | 2.33 | 6 | 90.5% | 0.06 | 0.0075 | -0.045 | 126 | 29.30 | 32.05 | 5 | 65.5% | -0.95 | 0.0079 | -0.047 | ||
| 0 | 2.30 | 2 | 92.0% | 0.06 | 0.0072 | -0.043 | 127 | 30.30 | 33.05 | 67.0% | -0.95 | 0.0074 | -0.046 | |||
| 0 | 0.3600 | 5 | 63.4% | 0.06 | 0.0068 | -0.042 | 128 | 31.30 | 34.05 | 68.5% | -0.96 | 0.0070 | -0.044 | |||
| 0 | 1.24 | 11 | 83.7% | 0.05 | 0.0061 | -0.040 | 130 | 33.30 | 36.00 | 1 | 69.7% | -0.96 | 0.0064 | -0.042 | ||
| 0 | 1.00 | 4 | 87.3% | 0.04 | 0.0048 | -0.035 | 135 | 37.50 | 41.55 | -0.97 | 0.0050 | -0.036 | ||||
| 0 | 1.00 | 9 | 94.3% | 0.03 | 0.0039 | -0.031 | 140 | 42.45 | 46.60 | -0.98 | 0.0039 | -0.031 | ||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.