CB 옵션 체인 Chubb Limited
Cboe delayed options data · 기준일 15:34 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 ±5.5% (336.23–375.13) · ATM IV 23.3% · P/C 미결제약정 0.72
| 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 | |
| 144.40 | 148.60 | 1 | 67.8% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.15 | 1 | 99.9% | -0.00 | 0.0000 | -0.001 | ||
| 134.50 | 138.60 | 63.1% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.15 | 6 | 92.2% | -0.00 | 0.0000 | -0.001 | |||
| 124.50 | 128.80 | 61.9% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.15 | 5 | 84.9% | -0.00 | 0.0000 | -0.001 | |||
| 119.50 | 123.60 | 43.5% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 2.15 | 24 | 81.3% | -0.00 | 0.0000 | -0.002 | |||
| 114.60 | 118.70 | 53.9% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 2.15 | 11 | 77.8% | -0.00 | 0.0001 | -0.002 | |||
| 109.60 | 113.70 | 49.7% | 1.00 | 0.0001 | 0.000 | 245 | 0 | 2.15 | 3 | 74.4% | -0.00 | 0.0001 | -0.002 | |||
| 104.60 | 108.90 | 52.0% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.2000 | 6 | 49.8% | -0.00 | 0.0001 | -0.003 | |||
| 99.60 | 103.80 | 45.5% | 1.00 | 0.0001 | 0.000 | 255 | 0 | 2.20 | 22 | 67.9% | -0.00 | 0.0001 | -0.004 | |||
| 94.70 | 98.50 | 1 | 1.00 | 0.0002 | 0.000 | 260 | 0 | 0.1000 | 248 | 41.5% | -0.00 | 0.0002 | -0.005 | |||
| 89.70 | 94.00 | 45.7% | 1.00 | 0.0002 | 0.000 | 265 | 0 | 2.20 | 36 | 61.4% | -0.00 | 0.0002 | -0.006 | |||
| 84.80 | 88.90 | 42.4% | 1.00 | 0.0003 | 0.000 | 270 | 0 | 2.20 | 9 | 58.2% | -0.00 | 0.0003 | -0.007 | |||
| 79.80 | 83.90 | 1 | 39.2% | 0.99 | 0.0004 | 0.000 | 275 | 0 | 2.25 | 11 | 55.2% | -0.01 | 0.0004 | -0.009 | ||
| 74.90 | 78.90 | 37.7% | 0.99 | 0.0006 | -0.002 | 280 | 0 | 2.25 | 7 | 52.1% | -0.01 | 0.0006 | -0.011 | |||
| 69.90 | 74.20 | 1 | 38.4% | 0.99 | 0.0008 | -0.005 | 285 | 0 | 2.30 | 22 | 49.2% | -0.01 | 0.0008 | -0.014 | ||
| 65.00 | 69.00 | 17 | 34.4% | 0.99 | 0.0010 | -0.010 | 290 | 0 | 2.30 | 212 | 46.1% | -0.01 | 0.0010 | -0.018 | ||
| 60.10 | 64.10 | 1 | 33.5% | 0.98 | 0.0013 | -0.015 | 295 | 0 | 1.50 | 48 | 39.4% | -0.02 | 0.0013 | -0.022 | ||
| 55.30 | 59.30 | 11 | 33.5% | 0.98 | 0.0018 | -0.021 | 300 | 0 | 2.00 | 354 | 38.8% | -0.02 | 0.0018 | -0.028 | ||
| 51.30 | 54.10 | 3 | 34.7% | 0.97 | 0.0023 | -0.028 | 305 | 0.2500 | 1.30 | 26 | 35.4% | -0.03 | 0.0023 | -0.035 | ||
| 46.50 | 49.30 | 21 | 33.2% | 0.96 | 0.0030 | -0.037 | 310 | 0.2500 | 0.8000 | 1 | 206 | 28.6% | -0.04 | 0.0031 | -0.043 | |
| 41.60 | 44.50 | 3 | 31.1% | 0.94 | 0.0040 | -0.047 | 315 | 0.5000 | 1.05 | 73 | 28.2% | -0.06 | 0.0040 | -0.052 | ||
| 36.90 | 39.70 | 17 | 29.4% | 0.92 | 0.0051 | -0.059 | 320 | 0.7500 | 1.30 | 7 | 154 | 27.1% | -0.08 | 0.0052 | -0.064 | |
| 31.90 | 35.10 | 13 | 27.2% | 0.90 | 0.0066 | -0.072 | 325 | 1.15 | 1.55 | 4 | 159 | 26.0% | -0.10 | 0.0066 | -0.077 | |
| 27.80 | 28.80 | 65 | 23.2% | 0.86 | 0.0083 | -0.087 | 330 | 1.60 | 2.45 | 13 | 282 | 25.9% | -0.14 | 0.0084 | -0.092 | |
| 23.70 | 25.00 | 1 | 45 | 24.0% | 0.82 | 0.0102 | -0.103 | 335 | 2.30 | 2.90 | 14 | 1,526 | 24.7% | -0.18 | 0.0103 | -0.107 |
| 19.60 | 20.50 | 3 | 85 | 22.8% | 0.77 | 0.0122 | -0.118 | 340 | 3.40 | 3.80 | 1 | 143 | 24.2% | -0.23 | 0.0124 | -0.122 |
| 16.20 | 16.80 | 1 | 420 | 22.9% | 0.70 | 0.0142 | -0.132 | 345 | 4.60 | 5.10 | 7 | 1,562 | 23.6% | -0.30 | 0.0145 | -0.136 |
| 12.90 | 14.40 | 192 | 23.7% | 0.63 | 0.0159 | -0.142 | 350 | 6.00 | 6.90 | 5 | 163 | 23.0% | -0.38 | 0.0162 | -0.146 | |
| 9.90 | 11.40 | 8 | 152 | 23.2% | 0.55 | 0.0169 | -0.147 | 355 | 8.20 | 9.40 | 3 | 62 | 23.4% | -0.46 | 0.0174 | -0.151 |
| 7.50 | 8.00 | 10 | 340 | 22.0% | 0.46 | 0.0172 | -0.146 | 360 | 10.50 | 12.00 | 15 | 52 | 22.9% | -0.55 | 0.0177 | -0.151 |
| 5.40 | 6.30 | 2 | 990 | 22.1% | 0.38 | 0.0165 | -0.140 | 365 | 13.60 | 16.00 | 2 | 2 | 24.2% | -0.63 | 0.0172 | -0.144 |
| 3.90 | 4.50 | 2 | 1,834 | 21.9% | 0.30 | 0.0152 | -0.128 | 370 | 17.10 | 18.60 | 23.2% | -0.71 | 0.0160 | -0.133 | ||
| 2.75 | 3.40 | 2 | 471 | 22.2% | 0.24 | 0.0133 | -0.113 | 375 | 19.80 | 22.60 | 21.7% | -0.78 | 0.0142 | -0.119 | ||
| 2.00 | 2.60 | 5 | 1,717 | 22.8% | 0.18 | 0.0112 | -0.098 | 380 | 23.80 | 26.60 | 2 | 20.9% | -0.84 | 0.0122 | -0.103 | |
| 1.35 | 1.80 | 5 | 168 | 22.7% | 0.14 | 0.0092 | -0.082 | 385 | 28.60 | 31.10 | 2 | 21.7% | -0.89 | 0.0104 | -0.088 | |
| 0.8500 | 1.50 | 4 | 251 | 23.4% | 0.10 | 0.0074 | -0.068 | 390 | 33.20 | 35.80 | 21.4% | -0.93 | 0.0087 | -0.076 | ||
| 0.5000 | 2.00 | 1 | 10 | 26.2% | 0.08 | 0.0059 | -0.056 | 395 | 38.00 | 40.80 | 22.1% | -0.96 | 0.0070 | -0.062 | ||
| 0.3500 | 1.05 | 21 | 25 | 24.9% | 0.06 | 0.0046 | -0.045 | 400 | 42.90 | 45.80 | -0.98 | 0.0050 | -0.050 | |||
| 0 | 2.60 | 170 | 31.1% | 0.04 | 0.0036 | -0.036 | 405 | 47.60 | 51.50 | 28.6% | -0.99 | 0.0024 | -0.045 | |||
| 0 | 2.45 | 2 | 32.8% | 0.03 | 0.0028 | -0.029 | 410 | 52.30 | 56.40 | -1.00 | 0.0008 | -0.042 | ||||
| 0 | 2.35 | 1 | 34.6% | 0.02 | 0.0022 | -0.024 | 415 | 57.30 | 61.40 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 0.6500 | 151 | 28.7% | 0.02 | 0.0017 | -0.019 | 420 | 62.10 | 66.40 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 2.25 | 3 | 38.4% | 0.01 | 0.0013 | -0.015 | 425 | 67.50 | 71.40 | 34.9% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.7000 | 3 | 319 | 32.5% | 0.01 | 0.0010 | -0.013 | 430 | 72.70 | 76.30 | 37.7% | -1.00 | 0.0000 | -0.042 | ||
| 0 | 2.20 | 7 | 43.9% | 0.01 | 0.0006 | -0.008 | 440 | 82.70 | 86.20 | 40.3% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 2.15 | 1 | 47.3% | 0.00 | 0.0004 | -0.006 | 450 | 92.20 | 96.30 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 1.00 | 44.4% | 0.00 | 0.0003 | -0.004 | 460 | 102.20 | 106.30 | -1.00 | 0.0000 | -0.042 | |||||
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.