ASML 옵션 체인 ASML Holding N.V.
Cboe delayed options data · 기준일 12:34 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 ±9.3% (1,481.50–1,785.50) · ATM IV 38.9% · P/C 미결제약정 1.03
| 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 | |
| 821.90 | 838.90 | 3 | 90.8% | 1.00 | 0.0000 | 0.000 | 820 | 0 | 9.90 | 19 | 112.8% | -0.00 | 0.0000 | -0.027 | ||
| 802.30 | 818.70 | 2 | 84.5% | 1.00 | 0.0000 | 0.000 | 840 | 0 | 9.90 | 12 | 122.1% | -0.00 | 0.0000 | -0.029 | ||
| 792.00 | 809.10 | 1 | 86.9% | 1.00 | 0.0000 | 0.000 | 850 | 0 | 9.90 | 15 | 107.5% | -0.00 | 0.0000 | -0.030 | ||
| 782.10 | 799.10 | 1 | 80.7% | 1.00 | 0.0000 | 0.000 | 860 | 0 | 5.10 | 12 | 105.8% | -0.00 | 0.0000 | -0.031 | ||
| 771.40 | 789.20 | 1 | 90.6% | 1.00 | 0.0000 | 0.000 | 870 | 0 | 9.90 | 7 | 104.1% | -0.00 | 0.0000 | -0.032 | ||
| 761.40 | 779.20 | 88.5% | 1.00 | 0.0000 | 0.000 | 880 | 0 | 9.90 | 1 | 28 | 102.4% | -0.00 | 0.0000 | -0.033 | ||
| 751.70 | 769.40 | 2 | 87.8% | 1.00 | 0.0000 | 0.000 | 890 | 0 | 9.90 | 10 | 100.8% | -0.00 | 0.0000 | -0.035 | ||
| 743.60 | 759.30 | 5 | 91.0% | 1.00 | 0.0000 | 0.000 | 900 | 0 | 5.10 | 28 | 99.1% | -0.00 | 0.0000 | -0.036 | ||
| 732.30 | 749.50 | 76.3% | 1.00 | 0.0000 | 0.000 | 910 | 0 | 9.90 | 5 | 97.5% | -0.00 | 0.0000 | -0.037 | |||
| 723.60 | 739.40 | 87.7% | 1.00 | 0.0000 | 0.000 | 920 | 0 | 9.90 | 20 | 95.9% | -0.00 | 0.0000 | -0.039 | |||
| 712.30 | 729.30 | 74.1% | 1.00 | 0.0000 | 0.000 | 930 | 0 | 9.90 | 13 | 105.7% | -0.00 | 0.0000 | -0.040 | |||
| 702.40 | 719.20 | 2 | 78.0% | 1.00 | 0.0000 | 0.000 | 940 | 0 | 9.90 | 6 | 92.8% | -0.00 | 0.0000 | -0.042 | ||
| 691.80 | 709.60 | 1 | 83.1% | 1.00 | 0.0000 | 0.000 | 950 | 0 | 9.90 | 34 | 91.2% | -0.00 | 0.0000 | -0.043 | ||
| 682.70 | 699.60 | 1 | 72.5% | 1.00 | 0.0000 | 0.000 | 960 | 0 | 5.10 | 37 | 89.7% | -0.00 | 0.0000 | -0.045 | ||
| 672.50 | 688.60 | 3 | 69.6% | 1.00 | 0.0000 | 0.000 | 970 | 0 | 5.10 | 15 | 88.1% | -0.00 | 0.0000 | -0.047 | ||
| 662.70 | 679.70 | 70.2% | 1.00 | 0.0000 | 0.000 | 980 | 0 | 5.10 | 8 | 86.6% | -0.00 | 0.0000 | -0.049 | |||
| 652.80 | 669.80 | 1 | 73.0% | 1.00 | 0.0000 | 0.000 | 990 | 0 | 4.90 | 37 | 85.1% | -0.00 | 0.0000 | -0.051 | ||
| 643.80 | 659.30 | 2 | 76.4% | 1.00 | 0.0000 | 0.000 | 1,000 | 0 | 0.7000 | 7 | 192 | 65.3% | -0.00 | 0.0000 | -0.053 | |
| 632.70 | 649.90 | 1 | 69.4% | 1.00 | 0.0000 | 0.000 | 1,010 | 0 | 4.90 | 132 | 82.2% | -0.00 | 0.0000 | -0.056 | ||
| 622.80 | 639.70 | 3 | 64.1% | 1.00 | 0.0000 | 0.000 | 1,020 | 0 | 4.90 | 63 | 80.7% | -0.00 | 0.0000 | -0.058 | ||
| 613.70 | 629.20 | 71.3% | 1.00 | 0.0000 | 0.000 | 1,030 | 0 | 3.70 | 104 | 76.0% | -0.00 | 0.0000 | -0.061 | |||
| 602.80 | 620.00 | 7 | 65.9% | 1.00 | 0.0000 | 0.000 | 1,040 | 0.0500 | 3.80 | 1 | 109 | 75.1% | -0.00 | 0.0000 | -0.064 | |
| 593.00 | 610.00 | 65.8% | 1.00 | 0.0000 | 0.000 | 1,050 | 0.0500 | 0.9500 | 157 | 61.8% | -0.01 | 0.0000 | -0.067 | |||
| 583.70 | 600.00 | 2 | 67.2% | 1.00 | 0.0000 | 0.000 | 1,060 | 0.1000 | 0.9500 | 30 | 61.0% | -0.01 | 0.0000 | -0.070 | ||
| 574.50 | 590.10 | 68.8% | 0.99 | 0.0001 | -0.003 | 1,070 | 0.1000 | 1.00 | 7 | 61 | 60.2% | -0.01 | 0.0001 | -0.073 | ||
| 565.00 | 580.00 | 51 | 68.7% | 0.99 | 0.0001 | -0.008 | 1,080 | 0.1000 | 1.10 | 213 | 59.6% | -0.01 | 0.0001 | -0.076 | ||
| 553.50 | 570.40 | 2 | 60.2% | 0.99 | 0.0001 | -0.013 | 1,090 | 0.1000 | 1.15 | 62 | 58.7% | -0.01 | 0.0001 | -0.080 | ||
| 543.30 | 560.50 | 4 | 57.5% | 0.99 | 0.0001 | -0.018 | 1,100 | 0.1500 | 1.20 | 197 | 58.1% | -0.01 | 0.0001 | -0.084 | ||
| 534.10 | 550.20 | 62.2% | 0.99 | 0.0001 | -0.024 | 1,110 | 0.1500 | 1.30 | 74 | 57.4% | -0.01 | 0.0001 | -0.088 | |||
| 523.90 | 540.50 | 1 | 60.3% | 0.99 | 0.0001 | -0.029 | 1,120 | 0.2500 | 1.00 | 15 | 76 | 55.2% | -0.01 | 0.0001 | -0.093 | |
| 513.70 | 530.70 | 1 | 58.5% | 0.99 | 0.0001 | -0.035 | 1,130 | 0.2000 | 1.45 | 30 | 53 | 56.0% | -0.01 | 0.0001 | -0.098 | |
| 503.20 | 521.00 | 1 | 62.1% | 0.99 | 0.0001 | -0.041 | 1,140 | 0.2500 | 1.50 | 15 | 73 | 55.3% | -0.01 | 0.0001 | -0.103 | |
| 493.80 | 510.80 | 6 | 55.8% | 0.99 | 0.0001 | -0.048 | 1,150 | 0.3000 | 1.60 | 68 | 54.7% | -0.01 | 0.0001 | -0.108 | ||
| 483.90 | 500.80 | 1 | 54.7% | 0.99 | 0.0001 | -0.055 | 1,160 | 0.3500 | 1.40 | 7 | 43 | 52.9% | -0.01 | 0.0001 | -0.114 | |
| 475.60 | 491.00 | 6 | 57.9% | 0.99 | 0.0001 | -0.062 | 1,170 | 0.4000 | 1.80 | 12 | 53.4% | -0.01 | 0.0001 | -0.120 | ||
| 463.50 | 481.00 | 4 | 54.8% | 0.99 | 0.0001 | -0.070 | 1,180 | 0.4500 | 1.95 | 67 | 52.9% | -0.01 | 0.0001 | -0.127 | ||
| 454.30 | 471.40 | 3 | 51.9% | 0.99 | 0.0001 | -0.078 | 1,190 | 0.5500 | 2.05 | 48 | 52.3% | -0.01 | 0.0001 | -0.134 | ||
| 443.70 | 461.50 | 11 | 55.8% | 0.99 | 0.0001 | -0.087 | 1,200 | 0.6000 | 2.15 | 146 | 51.6% | -0.01 | 0.0001 | -0.141 | ||
| 435.80 | 451.50 | 4 | 54.5% | 0.98 | 0.0002 | -0.097 | 1,210 | 0.7000 | 4.80 | 79 | 56.2% | -0.02 | 0.0002 | -0.150 | ||
| 424.70 | 441.70 | 1 | 4 | 51.3% | 0.98 | 0.0002 | -0.106 | 1,220 | 0.8500 | 2.45 | 24 | 50.6% | -0.02 | 0.0002 | -0.158 | |
| 405.70 | 422.20 | 6 | 51.1% | 0.98 | 0.0002 | -0.128 | 1,240 | 1.10 | 2.10 | 3 | 63 | 48.0% | -0.02 | 0.0002 | -0.178 | |
| 388.40 | 402.60 | 11 | 53.0% | 0.98 | 0.0002 | -0.153 | 1,260 | 1.40 | 4.00 | 7 | 148 | 46.6% | -0.02 | 0.0002 | -0.201 | |
| 368.30 | 383.10 | 15 | 50.7% | 0.97 | 0.0003 | -0.181 | 1,280 | 1.85 | 3.50 | 20 | 82 | 47.2% | -0.03 | 0.0003 | -0.227 | |
| 349.40 | 364.00 | 28 | 49.9% | 0.97 | 0.0003 | -0.214 | 1,300 | 2.35 | 5.10 | 7 | 176 | 47.6% | -0.03 | 0.0003 | -0.257 | |
| 329.70 | 344.40 | 5 | 48.3% | 0.96 | 0.0004 | -0.251 | 1,320 | 2.95 | 4.70 | 22 | 64 | 45.3% | -0.04 | 0.0004 | -0.292 | |
| 310.60 | 325.30 | 19 | 46.6% | 0.95 | 0.0005 | -0.293 | 1,340 | 3.70 | 6.00 | 11 | 49 | 45.0% | -0.05 | 0.0005 | -0.333 | |
| 292.20 | 306.40 | 15 | 46.5% | 0.94 | 0.0006 | -0.342 | 1,360 | 4.70 | 6.50 | 56 | 190 | 43.7% | -0.06 | 0.0006 | -0.379 | |
| 273.00 | 288.00 | 87 | 45.1% | 0.93 | 0.0006 | -0.396 | 1,380 | 6.00 | 8.00 | 16 | 362 | 43.3% | -0.07 | 0.0006 | -0.432 | |
| 254.20 | 269.70 | 108 | 44.1% | 0.92 | 0.0007 | -0.457 | 1,400 | 7.50 | 9.20 | 10 | 655 | 42.5% | -0.08 | 0.0008 | -0.490 | |
| 238.00 | 251.80 | 27 | 43.8% | 0.90 | 0.0009 | -0.523 | 1,420 | 9.40 | 11.10 | 1 | 170 | 42.0% | -0.10 | 0.0009 | -0.555 | |
| 220.00 | 231.80 | 21 | 43.0% | 0.88 | 0.0010 | -0.594 | 1,440 | 11.60 | 13.30 | 9 | 215 | 41.5% | -0.12 | 0.0010 | -0.625 | |
| 210.40 | 224.10 | 10 | 42.7% | 0.87 | 0.0010 | -0.631 | 1,450 | 12.90 | 14.60 | 13 | 252 | 41.3% | -0.13 | 0.0011 | -0.661 | |
| 202.70 | 214.60 | 38 | 42.4% | 0.86 | 0.0011 | -0.669 | 1,460 | 14.40 | 15.90 | 65 | 175 | 41.0% | -0.14 | 0.0011 | -0.698 | |
| 194.00 | 206.90 | 2 | 6 | 42.3% | 0.85 | 0.0012 | -0.707 | 1,470 | 15.90 | 18.10 | 21 | 51 | 41.1% | -0.15 | 0.0012 | -0.735 |
| 186.10 | 200.00 | 5 | 42 | 42.4% | 0.83 | 0.0012 | -0.745 | 1,480 | 17.60 | 19.10 | 30 | 188 | 40.6% | -0.17 | 0.0013 | -0.773 |
| 178.80 | 190.40 | 4 | 42.3% | 0.82 | 0.0013 | -0.783 | 1,490 | 19.50 | 21.30 | 4 | 175 | 40.6% | -0.18 | 0.0013 | -0.811 | |
| 171.10 | 182.00 | 80 | 42.0% | 0.81 | 0.0014 | -0.821 | 1,500 | 21.40 | 22.90 | 30 | 818 | 40.4% | -0.20 | 0.0014 | -0.848 | |
| 163.80 | 173.80 | 6 | 41.8% | 0.79 | 0.0014 | -0.859 | 1,510 | 23.30 | 25.80 | 85 | 130 | 40.3% | -0.21 | 0.0015 | -0.885 | |
| 156.10 | 166.30 | 5 | 29 | 41.7% | 0.78 | 0.0015 | -0.895 | 1,520 | 25.80 | 27.90 | 31 | 165 | 40.2% | -0.23 | 0.0015 | -0.921 |
| 148.90 | 160.00 | 5 | 6 | 41.9% | 0.76 | 0.0016 | -0.931 | 1,530 | 28.40 | 30.10 | 21 | 381 | 40.0% | -0.24 | 0.0016 | -0.956 |
| 139.50 | 151.20 | 72 | 40.6% | 0.74 | 0.0016 | -0.964 | 1,540 | 31.00 | 33.30 | 17 | 202 | 40.0% | -0.26 | 0.0017 | -0.989 | |
| 132.90 | 142.50 | 5 | 9 | 40.2% | 0.73 | 0.0017 | -0.997 | 1,550 | 33.50 | 36.30 | 132 | 420 | 39.8% | -0.28 | 0.0017 | -1.020 |
| 124.30 | 135.00 | 79 | 39.4% | 0.71 | 0.0018 | -1.027 | 1,560 | 36.50 | 38.90 | 27 | 233 | 39.5% | -0.29 | 0.0018 | -1.050 | |
| 120.00 | 132.00 | 2 | 59 | 41.0% | 0.69 | 0.0018 | -1.055 | 1,570 | 39.80 | 42.60 | 27 | 77 | 39.6% | -0.31 | 0.0018 | -1.078 |
| 114.90 | 120.60 | 5 | 35 | 39.9% | 0.67 | 0.0019 | -1.081 | 1,580 | 43.30 | 46.10 | 19 | 262 | 39.5% | -0.33 | 0.0019 | -1.103 |
| 108.80 | 113.70 | 17 | 39.7% | 0.65 | 0.0019 | -1.104 | 1,590 | 47.30 | 49.80 | 8 | 104 | 39.5% | -0.35 | 0.0019 | -1.126 | |
| 102.00 | 106.70 | 1 | 125 | 39.2% | 0.63 | 0.0020 | -1.124 | 1,600 | 50.70 | 53.50 | 18 | 381 | 39.2% | -0.37 | 0.0020 | -1.146 |
| 95.00 | 101.80 | 4 | 32 | 38.7% | 0.61 | 0.0020 | -1.141 | 1,610 | 54.50 | 57.40 | 5 | 60 | 39.0% | -0.39 | 0.0020 | -1.163 |
| 91.60 | 98.60 | 38.8% | 0.60 | 0.0020 | -1.149 | 1,615 | 56.30 | 59.90 | 39.0% | -0.40 | 0.0020 | -1.170 | ||||
| 87.80 | 95.60 | 78 | 38.5% | 0.59 | 0.0020 | -1.156 | 1,620 | 59.20 | 62.10 | 13 | 266 | 39.1% | -0.41 | 0.0021 | -1.177 | |
| 87.50 | 96.50 | 40.1% | 0.58 | 0.0020 | -1.162 | 1,625 | 60.70 | 64.30 | 11 | 8 | 38.9% | -0.42 | 0.0021 | -1.183 | ||
| 85.90 | 94.20 | 2 | 47 | 39.1% | 0.57 | 0.0020 | -1.167 | 1,630 | 63.30 | 66.60 | 9 | 77 | 39.0% | -0.43 | 0.0021 | -1.188 |
| 78.40 | 90.40 | 13 | 10 | 38.8% | 0.56 | 0.0021 | -1.171 | 1,635 | 65.90 | 69.30 | 11 | 9 | 39.1% | -0.44 | 0.0021 | -1.192 |
| 77.20 | 88.70 | 12 | 110 | 38.1% | 0.55 | 0.0021 | -1.175 | 1,640 | 68.10 | 71.70 | 8 | 80 | 39.0% | -0.46 | 0.0021 | -1.196 |
| 73.40 | 86.00 | 2 | 1 | 37.7% | 0.54 | 0.0021 | -1.178 | 1,645 | 68.30 | 75.00 | 1 | 1 | 38.6% | -0.47 | 0.0021 | -1.199 |
| 72.60 | 79.20 | 30 | 87 | 38.3% | 0.53 | 0.0021 | -1.180 | 1,650 | 71.90 | 77.40 | 9 | 215 | 38.8% | -0.48 | 0.0021 | -1.201 |
| 71.70 | 77.20 | 38.8% | 0.52 | 0.0021 | -1.181 | 1,655 | 73.10 | 79.30 | 3 | 2 | 38.2% | -0.49 | 0.0021 | -1.202 | ||
| 70.00 | 74.60 | 70 | 151 | 38.9% | 0.51 | 0.0021 | -1.182 | 1,660 | 78.50 | 83.30 | 9 | 205 | 39.3% | -0.50 | 0.0021 | -1.203 |
| 67.40 | 72.80 | 11 | 7 | 38.9% | 0.50 | 0.0021 | -1.181 | 1,665 | 80.30 | 85.60 | 6 | 2 | 38.9% | -0.51 | 0.0021 | -1.202 |
| 64.70 | 73.60 | 165 | 167 | 39.6% | 0.49 | 0.0021 | -1.180 | 1,670 | 82.40 | 90.80 | 19 | 169 | 38.5% | -0.52 | 0.0021 | -1.201 |
| 60.80 | 72.10 | 103 | 102 | 39.3% | 0.48 | 0.0021 | -1.179 | 1,675 | 83.60 | 91.20 | 2 | 1 | 38.3% | -0.53 | 0.0021 | -1.199 |
| 62.20 | 66.10 | 38 | 91 | 39.2% | 0.47 | 0.0021 | -1.176 | 1,680 | 88.50 | 93.20 | 24 | 341 | 38.9% | -0.54 | 0.0021 | -1.196 |
| 58.80 | 67.30 | 39.7% | 0.46 | 0.0021 | -1.173 | 1,685 | 91.30 | 97.20 | 2 | 1 | 38.8% | -0.55 | 0.0021 | -1.193 | ||
| 56.90 | 65.00 | 56 | 39.6% | 0.45 | 0.0021 | -1.168 | 1,690 | 94.20 | 100.60 | 6 | 58 | 38.9% | -0.56 | 0.0021 | -1.189 | |
| 54.50 | 59.20 | 3 | 3 | 38.6% | 0.44 | 0.0021 | -1.163 | 1,695 | 94.00 | 103.60 | 32 | 17 | 39.2% | -0.57 | 0.0021 | -1.184 |
| 54.10 | 57.30 | 64 | 415 | 39.0% | 0.43 | 0.0021 | -1.158 | 1,700 | 100.20 | 104.80 | 38 | 360 | 38.4% | -0.58 | 0.0021 | -1.179 |
| 49.30 | 55.80 | 20 | 17 | 39.0% | 0.42 | 0.0021 | -1.152 | 1,705 | 102.40 | 107.90 | 14 | 7 | 38.1% | -0.59 | 0.0021 | -1.172 |
| 50.20 | 53.50 | 4 | 61 | 38.9% | 0.41 | 0.0020 | -1.145 | 1,710 | 107.40 | 111.10 | 17 | 61 | 38.6% | -0.60 | 0.0021 | -1.165 |
| 45.80 | 49.70 | 5 | 328 | 38.6% | 0.39 | 0.0020 | -1.129 | 1,720 | 112.70 | 117.70 | 16 | 161 | 38.3% | -0.62 | 0.0021 | -1.149 |
| 41.00 | 49.60 | 4 | 46 | 39.0% | 0.37 | 0.0020 | -1.111 | 1,730 | 120.10 | 126.30 | 10 | 52 | 39.0% | -0.64 | 0.0020 | -1.131 |
| 40.30 | 43.70 | 2 | 243 | 39.0% | 0.35 | 0.0020 | -1.090 | 1,740 | 126.30 | 131.90 | 40 | 120 | 38.4% | -0.66 | 0.0020 | -1.111 |
| 34.60 | 37.50 | 28 | 575 | 38.9% | 0.31 | 0.0019 | -1.044 | 1,760 | 139.50 | 148.40 | 32 | 197 | 38.7% | -0.70 | 0.0019 | -1.064 |
| 29.60 | 32.30 | 42 | 123 | 38.9% | 0.28 | 0.0018 | -0.991 | 1,780 | 153.50 | 162.60 | 23 | 108 | 38.1% | -0.73 | 0.0018 | -1.010 |
| 25.60 | 27.60 | 57 | 362 | 38.9% | 0.25 | 0.0017 | -0.934 | 1,800 | 168.20 | 177.70 | 8 | 94 | 37.6% | -0.76 | 0.0017 | -0.951 |
| 22.20 | 23.60 | 9 | 110 | 39.2% | 0.22 | 0.0016 | -0.874 | 1,820 | 183.70 | 194.40 | 10 | 78 | 37.4% | -0.79 | 0.0016 | -0.889 |
| 18.80 | 20.30 | 23 | 401 | 39.3% | 0.19 | 0.0014 | -0.813 | 1,840 | 200.40 | 214.30 | 41 | 38.5% | -0.82 | 0.0015 | -0.824 | |
| 16.00 | 17.50 | 55 | 227 | 39.5% | 0.17 | 0.0013 | -0.752 | 1,860 | 217.80 | 230.00 | 34 | 37.8% | -0.84 | 0.0014 | -0.758 | |
| 13.50 | 15.10 | 31 | 240 | 39.7% | 0.15 | 0.0012 | -0.693 | 1,880 | 235.60 | 245.90 | 2 | 57 | 36.8% | -0.87 | 0.0012 | -0.693 |
| 11.40 | 13.00 | 24 | 1,090 | 39.9% | 0.13 | 0.0011 | -0.635 | 1,900 | 253.70 | 264.50 | 1 | 102 | 36.9% | -0.89 | 0.0011 | -0.629 |
| 9.40 | 11.30 | 23 | 276 | 40.0% | 0.12 | 0.0010 | -0.581 | 1,920 | 273.90 | 283.70 | 65 | 38.5% | -0.90 | 0.0010 | -0.566 | |
| 8.30 | 9.80 | 9 | 417 | 40.5% | 0.10 | 0.0009 | -0.531 | 1,940 | 291.30 | 303.00 | 18 | 37.9% | -0.92 | 0.0009 | -0.506 | |
| 6.80 | 8.60 | 11 | 333 | 40.7% | 0.09 | 0.0008 | -0.484 | 1,960 | 310.10 | 323.20 | 27 | 38.9% | -0.93 | 0.0008 | -0.450 | |
| 5.70 | 7.60 | 26 | 136 | 41.1% | 0.08 | 0.0007 | -0.440 | 1,980 | 329.20 | 342.90 | 17 | 38.2% | -0.94 | 0.0007 | -0.396 | |
| 5.00 | 6.20 | 42 | 658 | 41.2% | 0.07 | 0.0006 | -0.401 | 2,000 | 348.50 | 363.90 | 16 | 37.9% | -0.95 | 0.0006 | -0.347 | |
| 4.10 | 5.40 | 9 | 206 | 41.4% | 0.06 | 0.0006 | -0.365 | 2,020 | 367.90 | 383.60 | 24 | 37.2% | -0.96 | 0.0006 | -0.301 | |
| 3.60 | 5.30 | 6 | 76 | 42.4% | 0.05 | 0.0005 | -0.332 | 2,040 | 387.40 | 399.80 | 21 | 36.2% | -0.96 | 0.0005 | -0.260 | |
| 2.95 | 4.80 | 7 | 69 | 42.8% | 0.05 | 0.0005 | -0.303 | 2,060 | 406.90 | 419.60 | 14 | 34.3% | -0.97 | 0.0004 | -0.223 | |
| 2.50 | 4.30 | 1 | 180 | 43.2% | 0.04 | 0.0004 | -0.277 | 2,080 | 426.60 | 438.30 | 24 | 25 | -0.97 | 0.0004 | -0.189 | |
| 2.20 | 3.90 | 54 | 204 | 43.8% | 0.04 | 0.0004 | -0.253 | 2,100 | 444.10 | 461.10 | 10 | 13 | 45.0% | -0.98 | 0.0003 | -0.158 |
| 0.0500 | 3.40 | 2 | 22 | 41.2% | 0.03 | 0.0003 | -0.232 | 2,120 | 465.20 | 481.50 | 1 | 40.2% | -0.98 | 0.0003 | -0.131 | |
| 1.50 | 3.30 | 53 | 44.8% | 0.03 | 0.0003 | -0.212 | 2,140 | 485.00 | 501.30 | 2 | -0.98 | 0.0003 | -0.107 | |||
| 1.25 | 2.75 | 5 | 47 | 44.8% | 0.03 | 0.0003 | -0.196 | 2,160 | 504.90 | 521.10 | 9 | -0.99 | 0.0002 | -0.085 | ||
| 1.05 | 2.75 | 298 | 45.7% | 0.02 | 0.0002 | -0.180 | 2,180 | 524.80 | 541.70 | 7 | -0.99 | 0.0002 | -0.066 | |||
| 1.00 | 2.50 | 13 | 258 | 46.4% | 0.02 | 0.0002 | -0.167 | 2,200 | 544.70 | 561.00 | 1 | -0.99 | 0.0002 | -0.066 | ||
| 0.7000 | 2.35 | 91 | 46.7% | 0.02 | 0.0002 | -0.154 | 2,220 | 564.70 | 580.90 | -0.99 | 0.0002 | -0.084 | ||||
| 0.6000 | 2.15 | 29 | 47.1% | 0.02 | 0.0002 | -0.143 | 2,240 | 584.60 | 600.90 | -1.00 | 0.0002 | -0.098 | ||||
| 0.5000 | 4.40 | 23 | 177 | 52.6% | 0.02 | 0.0002 | -0.134 | 2,260 | 604.60 | 620.90 | -1.00 | 0.0001 | -0.110 | |||
| 0.1000 | 1.90 | 54 | 47.4% | 0.01 | 0.0001 | -0.125 | 2,280 | 624.50 | 640.90 | -1.00 | 0.0001 | -0.143 | ||||
| 0.3500 | 1.65 | 1 | 238 | 48.5% | 0.01 | 0.0001 | -0.117 | 2,300 | 644.50 | 660.90 | -1.00 | 0.0001 | -0.176 | |||
| 0.3000 | 1.55 | 34 | 49.1% | 0.01 | 0.0001 | -0.110 | 2,320 | 664.70 | 680.90 | -1.00 | 0.0000 | -0.200 | ||||
| 0.2500 | 1.45 | 12 | 49.6% | 0.01 | 0.0001 | -0.103 | 2,340 | 684.50 | 700.90 | -1.00 | 0.0000 | -0.221 | ||||
| 0.2000 | 1.35 | 59 | 50.1% | 0.01 | 0.0001 | -0.097 | 2,360 | 704.60 | 720.90 | -1.00 | 0.0000 | -0.230 | ||||
| 0.2000 | 0.9500 | 1 | 119 | 49.3% | 0.01 | 0.0001 | -0.091 | 2,380 | 724.40 | 740.90 | -1.00 | 0.0000 | -0.230 | |||
| 0.1500 | 1.20 | 259 | 51.2% | 0.01 | 0.0001 | -0.086 | 2,400 | 744.60 | 760.90 | -1.00 | 0.0000 | -0.230 | ||||
| 0.1500 | 1.10 | 37 | 51.8% | 0.01 | 0.0001 | -0.081 | 2,420 | 764.40 | 780.90 | -1.00 | 0.0000 | -0.230 | ||||
| 0.1000 | 1.05 | 49 | 52.2% | 0.01 | 0.0001 | -0.077 | 2,440 | 784.60 | 800.90 | -1.00 | 0.0000 | -0.230 | ||||
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.