BLK 옵션 체인 BlackRock, Inc.
Cboe delayed options data · 기준일 21:51 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 ±5.9% (1,059.92–1,191.82) · ATM IV 25.0% · P/C 미결제약정 0.35
| 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 | |
| 546.60 | 555.00 | 94.1% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.90 | 9 | 116.3% | 0.00 | 0.0000 | -0.000 | |||
| 526.70 | 535.20 | 88.9% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 4.90 | 111.1% | 0.00 | 0.0000 | -0.000 | ||||
| 506.80 | 515.20 | 86.0% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 4.90 | 105.9% | 0.00 | 0.0000 | -0.000 | ||||
| 486.90 | 495.40 | 83.8% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 4.90 | 101.0% | 0.00 | 0.0000 | -0.000 | ||||
| 467.00 | 475.40 | 79.9% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 4.90 | 96.1% | -0.00 | 0.0000 | -0.001 | ||||
| 447.00 | 455.70 | 75.4% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 4.90 | 91.4% | -0.00 | 0.0000 | -0.001 | ||||
| 427.10 | 435.80 | 71.7% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 4.90 | 1 | 86.9% | -0.00 | 0.0000 | -0.001 | |||
| 407.20 | 415.80 | 67.5% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 4.90 | 82.4% | -0.00 | 0.0000 | -0.002 | ||||
| 397.30 | 405.80 | 65.7% | 1.00 | 0.0000 | 0.000 | 730 | 0 | 4.90 | 80.2% | -0.00 | 0.0000 | -0.002 | ||||
| 387.30 | 396.00 | 64.6% | 1.00 | 0.0000 | 0.000 | 740 | 0 | 4.90 | 78.0% | -0.00 | 0.0000 | -0.003 | ||||
| 377.40 | 385.90 | 62.9% | 1.00 | 0.0000 | 0.000 | 750 | 0 | 4.90 | 47 | 75.9% | -0.00 | 0.0000 | -0.003 | |||
| 367.40 | 376.00 | 60.6% | 1.00 | 0.0000 | 0.000 | 760 | 0 | 4.90 | 73.8% | -0.00 | 0.0000 | -0.004 | ||||
| 357.50 | 366.00 | 58.9% | 1.00 | 0.0000 | 0.000 | 770 | 0 | 4.90 | 71.7% | -0.00 | 0.0000 | -0.004 | ||||
| 347.50 | 356.00 | 56.6% | 1.00 | 0.0000 | 0.000 | 780 | 0 | 4.90 | 69.6% | -0.00 | 0.0000 | -0.005 | ||||
| 337.60 | 346.00 | 55.0% | 1.00 | 0.0000 | 0.000 | 790 | 0 | 4.90 | 67.6% | -0.00 | 0.0000 | -0.006 | ||||
| 327.60 | 336.40 | 5 | 52.8% | 1.00 | 0.0000 | 0.000 | 800 | 0 | 4.90 | 54 | 65.6% | -0.00 | 0.0000 | -0.008 | ||
| 317.70 | 326.00 | 51.2% | 1.00 | 0.0000 | 0.000 | 810 | 0 | 4.90 | 63.6% | -0.00 | 0.0000 | -0.009 | ||||
| 307.80 | 316.10 | 52.5% | 1.00 | 0.0000 | 0.000 | 820 | 0.1000 | 5.50 | 63.1% | -0.00 | 0.0000 | -0.011 | ||||
| 297.80 | 306.20 | 48.6% | 1.00 | 0.0001 | 0.000 | 830 | 0 | 4.90 | 1 | 59.6% | -0.00 | 0.0001 | -0.013 | |||
| 287.90 | 296.50 | 49.5% | 1.00 | 0.0001 | 0.000 | 840 | 0 | 4.90 | 101 | 57.6% | -0.00 | 0.0001 | -0.016 | |||
| 278.00 | 286.50 | 47.1% | 1.00 | 0.0001 | 0.000 | 850 | 0 | 4.90 | 9 | 55.7% | -0.00 | 0.0001 | -0.019 | |||
| 268.00 | 276.50 | 44.7% | 1.00 | 0.0001 | 0.000 | 860 | 0 | 3.30 | 10 | 50.2% | -0.00 | 0.0001 | -0.022 | |||
| 258.10 | 266.90 | 44.9% | 0.99 | 0.0001 | 0.000 | 870 | 0.0500 | 5.70 | 42 | 53.5% | -0.01 | 0.0001 | -0.027 | |||
| 248.20 | 256.80 | 43.3% | 0.99 | 0.0001 | -0.001 | 880 | 0 | 3.40 | 21 | 46.8% | -0.01 | 0.0002 | -0.032 | |||
| 238.30 | 247.00 | 41.7% | 0.99 | 0.0002 | -0.008 | 890 | 0 | 4.90 | 10 | 48.1% | -0.01 | 0.0002 | -0.038 | |||
| 228.40 | 237.00 | 1 | 40.1% | 0.99 | 0.0002 | -0.016 | 900 | 0.0500 | 5.30 | 72 | 47.1% | -0.01 | 0.0002 | -0.045 | ||
| 218.50 | 226.80 | 1 | 37.9% | 0.99 | 0.0003 | -0.025 | 910 | 0 | 4.40 | 48 | 43.5% | -0.01 | 0.0003 | -0.053 | ||
| 208.60 | 217.00 | 36.8% | 0.98 | 0.0003 | -0.036 | 920 | 0 | 4.90 | 54 | 42.6% | -0.01 | 0.0003 | -0.063 | |||
| 199.00 | 206.10 | 1 | 33.5% | 0.98 | 0.0004 | -0.048 | 930 | 0 | 4.90 | 122 | 40.7% | -0.02 | 0.0004 | -0.074 | ||
| 189.10 | 196.30 | 32.6% | 0.98 | 0.0005 | -0.062 | 940 | 0 | 4.90 | 1 | 35 | 38.9% | -0.02 | 0.0005 | -0.086 | ||
| 179.30 | 186.50 | 1 | 31.8% | 0.97 | 0.0006 | -0.078 | 950 | 0.0500 | 3.70 | 1 | 52 | 35.2% | -0.03 | 0.0006 | -0.101 | |
| 169.60 | 177.90 | 1 | 34.0% | 0.97 | 0.0007 | -0.096 | 960 | 0 | 4.90 | 70 | 35.3% | -0.03 | 0.0007 | -0.117 | ||
| 159.80 | 167.00 | 30.3% | 0.96 | 0.0008 | -0.115 | 970 | 0.6000 | 7.60 | 137 | 37.8% | -0.04 | 0.0008 | -0.137 | |||
| 150.20 | 157.40 | 2 | 29.9% | 0.95 | 0.0010 | -0.138 | 980 | 1.10 | 3.10 | 6 | 102 | 30.7% | -0.05 | 0.0010 | -0.158 | |
| 140.60 | 147.30 | 18 | 28.5% | 0.94 | 0.0012 | -0.162 | 990 | 0 | 4.70 | 2 | 19 | 29.6% | -0.06 | 0.0012 | -0.181 | |
| 131.20 | 137.70 | 15 | 28.0% | 0.93 | 0.0014 | -0.189 | 1,000 | 1.90 | 3.50 | 15 | 85 | 28.7% | -0.07 | 0.0014 | -0.207 | |
| 121.80 | 128.60 | 14 | 27.9% | 0.92 | 0.0016 | -0.218 | 1,010 | 0.6500 | 7.50 | 86 | 29.8% | -0.08 | 0.0016 | -0.235 | ||
| 113.90 | 119.00 | 7 | 28.4% | 0.90 | 0.0018 | -0.249 | 1,020 | 2.05 | 6.40 | 1 | 39 | 28.1% | -0.10 | 0.0019 | -0.266 | |
| 103.80 | 110.00 | 34 | 27.1% | 0.88 | 0.0021 | -0.282 | 1,030 | 4.20 | 6.90 | 7 | 58 | 28.3% | -0.12 | 0.0021 | -0.298 | |
| 95.10 | 101.30 | 47 | 26.9% | 0.86 | 0.0024 | -0.316 | 1,040 | 5.50 | 8.80 | 18 | 51 | 28.5% | -0.14 | 0.0024 | -0.331 | |
| 86.40 | 92.70 | 2 | 104 | 26.5% | 0.83 | 0.0027 | -0.351 | 1,050 | 7.50 | 9.90 | 25 | 43 | 28.2% | -0.17 | 0.0028 | -0.365 |
| 78.00 | 84.50 | 93 | 26.3% | 0.81 | 0.0030 | -0.386 | 1,060 | 9.30 | 11.80 | 41 | 49 | 28.0% | -0.20 | 0.0031 | -0.400 | |
| 70.30 | 76.60 | 23 | 26.2% | 0.78 | 0.0034 | -0.419 | 1,070 | 9.70 | 14.60 | 1 | 35 | 27.2% | -0.23 | 0.0034 | -0.432 | |
| 62.80 | 68.80 | 36 | 25.9% | 0.74 | 0.0037 | -0.451 | 1,080 | 13.20 | 16.40 | 4 | 23 | 27.1% | -0.26 | 0.0037 | -0.464 | |
| 55.70 | 60.90 | 1 | 12 | 25.5% | 0.70 | 0.0040 | -0.479 | 1,090 | 14.30 | 17.80 | 37 | 25.5% | -0.30 | 0.0040 | -0.491 | |
| 52.30 | 58.10 | 25.7% | 0.68 | 0.0041 | -0.491 | 1,095 | 16.90 | 19.30 | 1 | 25.8% | -0.32 | 0.0042 | -0.503 | |||
| 49.00 | 54.10 | 2 | 880 | 25.4% | 0.66 | 0.0042 | -0.503 | 1,100 | 18.50 | 20.90 | 40 | 80 | 25.7% | -0.34 | 0.0043 | -0.515 |
| 45.80 | 51.60 | 25.6% | 0.64 | 0.0043 | -0.512 | 1,105 | 21.10 | 22.60 | 1 | 25.9% | -0.36 | 0.0044 | -0.524 | |||
| 43.00 | 48.00 | 34 | 25.4% | 0.62 | 0.0044 | -0.521 | 1,110 | 22.10 | 24.50 | 3 | 30 | 25.5% | -0.39 | 0.0045 | -0.533 | |
| 39.60 | 45.50 | 25.4% | 0.60 | 0.0045 | -0.528 | 1,115 | 24.50 | 26.60 | 25.6% | -0.41 | 0.0046 | -0.539 | ||||
| 36.70 | 41.70 | 24 | 24.9% | 0.57 | 0.0046 | -0.533 | 1,120 | 26.20 | 28.60 | 5 | 25.3% | -0.43 | 0.0047 | -0.545 | ||
| 33.90 | 38.30 | 1 | 24.6% | 0.55 | 0.0047 | -0.536 | 1,125 | 28.70 | 31.00 | 25.3% | -0.46 | 0.0048 | -0.548 | |||
| 31.40 | 35.60 | 1 | 142 | 24.6% | 0.53 | 0.0047 | -0.538 | 1,130 | 30.80 | 33.30 | 7 | 10 | 25.1% | -0.48 | 0.0048 | -0.549 |
| 29.00 | 33.10 | 50 | 24.5% | 0.50 | 0.0047 | -0.537 | 1,135 | 33.70 | 35.80 | 25.2% | -0.50 | 0.0048 | -0.549 | |||
| 26.60 | 30.60 | 60 | 24.4% | 0.48 | 0.0048 | -0.535 | 1,140 | 36.20 | 38.40 | 5 | 25.1% | -0.53 | 0.0049 | -0.547 | ||
| 24.60 | 28.30 | 24.4% | 0.46 | 0.0047 | -0.531 | 1,145 | 39.20 | 43.80 | 26.1% | -0.55 | 0.0049 | -0.544 | ||||
| 22.60 | 26.10 | 5 | 38 | 24.4% | 0.43 | 0.0047 | -0.526 | 1,150 | 41.90 | 46.70 | 4 | 9 | 26.0% | -0.58 | 0.0048 | -0.538 |
| 20.50 | 24.00 | 24.3% | 0.41 | 0.0047 | -0.518 | 1,155 | 44.80 | 49.60 | 25.9% | -0.60 | 0.0048 | -0.531 | ||||
| 19.10 | 21.90 | 119 | 24.3% | 0.39 | 0.0046 | -0.509 | 1,160 | 47.00 | 52.80 | 25.5% | -0.62 | 0.0048 | -0.522 | |||
| 17.80 | 20.20 | 24.5% | 0.36 | 0.0045 | -0.499 | 1,165 | 51.00 | 56.10 | 25.8% | -0.65 | 0.0047 | -0.512 | ||||
| 15.90 | 18.50 | 1 | 25 | 24.3% | 0.34 | 0.0044 | -0.487 | 1,170 | 54.00 | 60.00 | 1 | 25.8% | -0.67 | 0.0046 | -0.501 | |
| 14.80 | 16.90 | 24.5% | 0.32 | 0.0043 | -0.474 | 1,175 | 56.30 | 63.00 | 25.1% | -0.69 | 0.0045 | -0.488 | ||||
| 13.00 | 17.10 | 1 | 133 | 25.0% | 0.30 | 0.0042 | -0.460 | 1,180 | 61.00 | 67.00 | 25.8% | -0.71 | 0.0044 | -0.474 | ||
| 11.30 | 15.80 | 24.8% | 0.28 | 0.0041 | -0.444 | 1,185 | 64.30 | 70.20 | 25.3% | -0.73 | 0.0043 | -0.459 | ||||
| 10.00 | 12.90 | 1 | 15 | 24.0% | 0.26 | 0.0040 | -0.428 | 1,190 | 68.20 | 74.50 | 25.6% | -0.75 | 0.0042 | -0.443 | ||
| 8.50 | 11.10 | 289 | 302 | 24.5% | 0.23 | 0.0036 | -0.394 | 1,200 | 76.10 | 82.40 | 25.6% | -0.79 | 0.0039 | -0.410 | ||
| 5.20 | 9.70 | 30 | 25.7% | 0.16 | 0.0030 | -0.323 | 1,220 | 93.30 | 99.50 | 26.2% | -0.86 | 0.0032 | -0.339 | |||
| 3.20 | 4.90 | 14 | 212 | 24.4% | 0.12 | 0.0024 | -0.255 | 1,240 | 111.40 | 117.20 | 26.5% | -0.91 | 0.0027 | -0.275 | ||
| 0.7000 | 5.00 | 6 | 26 | 25.2% | 0.08 | 0.0018 | -0.194 | 1,260 | 130.10 | 136.30 | 27.5% | -0.95 | 0.0022 | -0.223 | ||
| 0.3000 | 3.40 | 9 | 37 | 25.5% | 0.05 | 0.0013 | -0.145 | 1,280 | 149.30 | 155.90 | 28.7% | -0.98 | 0.0014 | -0.165 | ||
| 1.00 | 2.20 | 46 | 2,056 | 27.3% | 0.04 | 0.0009 | -0.105 | 1,300 | 167.20 | 176.00 | -1.00 | 0.0004 | -0.130 | |||
| 0 | 2.00 | 2 | 4 | 27.3% | 0.02 | 0.0007 | -0.076 | 1,320 | 187.20 | 196.00 | -1.00 | 0.0000 | -0.130 | |||
| 0 | 4.90 | 148 | 34.6% | 0.02 | 0.0005 | -0.054 | 1,340 | 207.20 | 216.00 | -1.00 | 0.0000 | -0.130 | ||||
| 0 | 4.90 | 6 | 37.0% | 0.01 | 0.0003 | -0.038 | 1,360 | 227.40 | 236.00 | -1.00 | 0.0000 | -0.130 | ||||
| 0 | 4.90 | 9 | 39.3% | 0.01 | 0.0002 | -0.027 | 1,380 | 247.50 | 256.00 | -1.00 | 0.0000 | -0.130 | ||||
| 0 | 4.90 | 41.6% | 0.00 | 0.0001 | -0.019 | 1,400 | 267.40 | 276.00 | -1.00 | 0.0000 | -0.130 | |||||
| 0 | 4.90 | 1 | 43.8% | 0.00 | 0.0001 | -0.013 | 1,420 | 287.40 | 296.00 | -1.00 | 0.0000 | -0.130 | ||||
| 0 | 4.90 | 8 | 45.9% | 0.00 | 0.0001 | -0.009 | 1,440 | 307.40 | 316.00 | -1.00 | 0.0000 | -0.130 | ||||
| 0 | 4.90 | 7 | 48.0% | 0.00 | 0.0000 | -0.007 | 1,460 | 327.40 | 336.00 | -1.00 | 0.0000 | -0.130 | ||||
| 0 | 4.90 | 50.1% | 0.00 | 0.0000 | -0.005 | 1,480 | 347.30 | 356.00 | -1.00 | 0.0000 | -0.130 | |||||
| 0 | 4.90 | 1 | 52.1% | 0.00 | 0.0000 | -0.003 | 1,500 | 367.20 | 376.00 | -1.00 | 0.0000 | -0.130 | ||||
| 0 | 4.90 | 54.0% | 0.00 | 0.0000 | -0.002 | 1,520 | 387.30 | 396.00 | -1.00 | 0.0000 | -0.130 | |||||
| 0 | 4.90 | 56.0% | 0.00 | 0.0000 | -0.002 | 1,540 | 407.40 | 416.00 | -1.00 | 0.0000 | -0.130 | |||||
| 0 | 4.90 | 57.9% | 0.00 | 0.0000 | -0.001 | 1,560 | 427.40 | 436.00 | -1.00 | 0.0000 | -0.130 | |||||
| 0 | 4.90 | 59.7% | 0.00 | 0.0000 | -0.001 | 1,580 | 447.40 | 456.00 | -1.00 | 0.0000 | -0.130 | |||||
| 0 | 4.90 | 61.5% | 0.00 | 0.0000 | -0.001 | 1,600 | 467.40 | 476.00 | -1.00 | 0.0000 | -0.130 | |||||
| 0 | 4.90 | 63.3% | 0.00 | 0.0000 | -0.001 | 1,620 | 487.40 | 496.00 | -1.00 | 0.0000 | -0.130 | |||||
| 0 | 4.90 | 65.0% | 0.00 | 0.0000 | -0.000 | 1,640 | 507.40 | 516.00 | -1.00 | 0.0000 | -0.130 | |||||
| 0 | 4.90 | 66.8% | 0.00 | 0.0000 | -0.000 | 1,660 | 527.40 | 536.00 | -1.00 | 0.0000 | -0.130 | |||||
| 0 | 4.90 | 68.5% | 0.00 | 0.0000 | -0.000 | 1,680 | 547.40 | 556.00 | -1.00 | 0.0000 | -0.130 | |||||
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.