BAC 옵션 체인 Bank of America Corporation
Cboe delayed options data · 기준일 13:03 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 ±7.3% (46.72–54.06) · ATM IV 30.9% · P/C 미결제약정 1.05
| 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 | |
| 18.05 | 22.95 | 4 | 66.8% | 0.99 | 0.0021 | -0.002 | 30 | 0 | 2.13 | 1 | 679 | 154.5% | -0.01 | 0.0021 | -0.004 | |
| 13.05 | 17.95 | 7 | 0.98 | 0.0054 | -0.006 | 35 | 0 | 2.13 | 1,466 | 118.3% | -0.02 | 0.0054 | -0.008 | |||
| 9.60 | 19.60 | 30 | 0.97 | 0.0064 | -0.007 | 36 | 0 | 10.00 | 101 | -0.03 | 0.0065 | -0.008 | ||||
| 9.40 | 13.75 | 2 | 44.0% | 0.96 | 0.0112 | -0.009 | 39 | 0 | 2.14 | 3,200 | 92.3% | -0.04 | 0.0113 | -0.011 | ||
| 8.40 | 12.75 | 10 | 210 | 39.7% | 0.95 | 0.0137 | -0.011 | 40 | 0 | 2.15 | 17 | 2,451 | 86.2% | -0.05 | 0.0138 | -0.012 |
| 7.40 | 11.75 | 4 | 35.5% | 0.94 | 0.0170 | -0.013 | 41 | 0 | 2.16 | 308 | 80.1% | -0.06 | 0.0171 | -0.014 | ||
| 6.45 | 10.80 | 7 | 36.7% | 0.92 | 0.0211 | -0.015 | 42 | 0 | 2.17 | 15 | 589 | 74.1% | -0.08 | 0.0212 | -0.016 | |
| 5.45 | 9.80 | 80 | 32.5% | 0.90 | 0.0260 | -0.017 | 43 | 0 | 2.19 | 1,031 | 68.2% | -0.10 | 0.0262 | -0.018 | ||
| 4.50 | 8.85 | 43 | 31.6% | 0.88 | 0.0319 | -0.020 | 44 | 0 | 2.23 | 42 | 1,439 | 62.6% | -0.12 | 0.0321 | -0.021 | |
| 3.55 | 7.90 | 5 | 155 | 29.7% | 0.85 | 0.0387 | -0.022 | 45 | 0 | 1.00 | 128 | 5,697 | 40.9% | -0.15 | 0.0390 | -0.023 |
| 2.65 | 7.00 | 1 | 1,077 | 28.8% | 0.81 | 0.0467 | -0.024 | 46 | 0.0100 | 1.43 | 15.9K | 17.7K | 41.2% | -0.19 | 0.0471 | -0.025 |
| 1.78 | 6.10 | 7 | 179 | 27.3% | 0.77 | 0.0557 | -0.026 | 47 | 0.0300 | 1.80 | 182 | 8,140 | 39.8% | -0.24 | 0.0563 | -0.027 |
| 0.9600 | 5.25 | 4 | 92 | 25.8% | 0.71 | 0.0654 | -0.028 | 48 | 0.0800 | 2.23 | 275 | 2,520 | 38.3% | -0.29 | 0.0662 | -0.029 |
| 0.2800 | 4.55 | 15 | 244 | 25.9% | 0.64 | 0.0748 | -0.029 | 49 | 0.0100 | 2.78 | 220 | 9,893 | 35.8% | -0.36 | 0.0760 | -0.030 |
| 0.1200 | 3.90 | 247 | 2,883 | 29.1% | 0.57 | 0.0827 | -0.030 | 50 | 0.0200 | 3.30 | 2,677 | 27.2K | 32.7% | -0.44 | 0.0842 | -0.030 |
| 0.0700 | 3.35 | 726 | 572 | 32.3% | 0.48 | 0.0873 | -0.029 | 51 | 0.0100 | 3.80 | 639 | 552 | 28.1% | -0.53 | 0.0893 | -0.029 |
| 0.0100 | 2.72 | 1,005 | 705 | 33.4% | 0.39 | 0.0870 | -0.027 | 52 | 0.2000 | 4.40 | 21 | 20 | 24.2% | -0.62 | 0.0897 | -0.028 |
| 0.0100 | 2.41 | 1,270 | 7,315 | 33.8% | 0.35 | 0.0849 | -0.026 | 52.5 | 0.4000 | 4.75 | 264 | 11.0K | 22.7% | -0.66 | 0.0879 | -0.026 |
| 0.0800 | 2.13 | 108 | 87 | 34.7% | 0.31 | 0.0815 | -0.024 | 53 | 0.7700 | 5.10 | 3 | 2 | 22.2% | -0.71 | 0.0849 | -0.025 |
| 0.0700 | 1.67 | 541 | 515 | 35.5% | 0.23 | 0.0716 | -0.021 | 54 | 1.60 | 5.95 | 2 | 2 | 22.2% | -0.78 | 0.0756 | -0.021 |
| 0.0100 | 1.22 | 2,373 | 14.1K | 34.7% | 0.17 | 0.0598 | -0.017 | 55 | 2.51 | 6.85 | 86 | 14.8K | 22.0% | -0.85 | 0.0643 | -0.018 |
| 0 | 2.22 | 41 | 40 | 49.8% | 0.13 | 0.0484 | -0.015 | 56 | 3.45 | 7.80 | 1 | 1 | -0.89 | 0.0534 | -0.016 | |
| 0 | 2.18 | 38 | 38 | 53.8% | 0.10 | 0.0391 | -0.013 | 57 | 4.45 | 8.80 | -0.92 | 0.0437 | -0.014 | |||
| 0 | 2.17 | 754 | 14.6K | 55.8% | 0.09 | 0.0353 | -0.012 | 57.5 | 4.95 | 9.30 | 4,782 | 2,060 | -0.93 | 0.0402 | -0.013 | |
| 0 | 2.16 | 45 | 45 | 57.8% | 0.09 | 0.0321 | -0.012 | 58 | 5.45 | 9.80 | -0.94 | 0.0373 | -0.013 | |||
| 0 | 2.15 | 28 | 28 | 61.7% | 0.07 | 0.0269 | -0.011 | 59 | 6.45 | 10.80 | -0.95 | 0.0317 | -0.012 | |||
| 0 | 2.14 | 522 | 19.6K | 65.4% | 0.06 | 0.0230 | -0.011 | 60 | 7.45 | 11.80 | 4,980 | 3,321 | -0.96 | 0.0271 | -0.011 | |
| 0 | 2.14 | 69.1% | 0.06 | 0.0200 | -0.010 | 61 | 8.45 | 12.80 | -0.97 | 0.0233 | -0.011 | |||||
| 0 | 2.13 | 4 | 4 | 72.5% | 0.05 | 0.0176 | -0.010 | 62 | 9.45 | 13.80 | -0.97 | 0.0204 | -0.011 | |||
| 0 | 2.13 | 34 | 14.0K | 74.3% | 0.05 | 0.0166 | -0.010 | 62.5 | 9.95 | 14.30 | 1,890 | 1,268 | -0.97 | 0.0191 | -0.011 | |
| 0 | 2.13 | 76.0% | 0.05 | 0.0157 | -0.010 | 63 | 10.45 | 14.80 | -0.98 | 0.0180 | -0.011 | |||||
| 0 | 2.13 | 79.3% | 0.04 | 0.0140 | -0.010 | 64 | 11.45 | 15.80 | -0.98 | 0.0159 | -0.010 | |||||
| 0 | 2.13 | 27 | 17.7K | 82.5% | 0.04 | 0.0126 | -0.009 | 65 | 12.45 | 16.80 | 1,698 | 1,128 | -0.98 | 0.0141 | -0.010 | |
| 0 | 2.13 | 4,962 | 90.2% | 0.04 | 0.0100 | -0.009 | 67.5 | 14.75 | 19.65 | 58.1% | -0.99 | 0.0107 | -0.009 | |||
| 0 | 2.13 | 6,144 | 97.4% | 0.03 | 0.0081 | -0.009 | 70 | 17.25 | 22.15 | 63.8% | -0.99 | 0.0079 | -0.008 | |||
| 0 | 2.13 | 1 | 752 | 104.1% | 0.03 | 0.0068 | -0.008 | 72.5 | 19.75 | 24.65 | 69.3% | -0.99 | 0.0057 | -0.008 | ||
| 0 | 2.13 | 4,954 | 110.5% | 0.02 | 0.0057 | -0.008 | 75 | 22.25 | 27.15 | 74.5% | -1.00 | 0.0042 | -0.008 | |||
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.