CMCSA 옵션 체인 Comcast Corporation
Cboe delayed options data · 기준일 21:49 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 ±4.4% (25.43–27.79) · ATM IV 27.0% · P/C 미결제약정 0.28
| 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 | |
| 10.90 | 11.80 | 4 | 0.99 | 0.0029 | 0.000 | 15 | 0 | 0.2200 | 829 | 115.2% | -0.01 | 0.0029 | -0.004 | |||
| 9.75 | 11.00 | 1 | 0.99 | 0.0038 | 0.000 | 16 | 0 | 2.13 | 121 | 272.4% | -0.01 | 0.0038 | -0.004 | |||
| 8.85 | 11.05 | 1 | 162.3% | 0.99 | 0.0049 | 0.000 | 17 | 0 | 0.9500 | 189.3% | -0.01 | 0.0049 | -0.004 | |||
| 8.05 | 9.75 | 24 | 0.99 | 0.0056 | 0.000 | 17.5 | 0 | 0.0100 | 3,139 | 80.2% | -0.01 | 0.0056 | -0.004 | |||
| 8.30 | 10.15 | 1 | 177.9% | 0.99 | 0.0064 | -0.000 | 18 | 0 | 0.6800 | 154.8% | -0.01 | 0.0064 | -0.005 | |||
| 6.25 | 8.75 | 9 | 0.99 | 0.0085 | -0.001 | 19 | 0 | 0.0500 | 945 | 80.8% | -0.01 | 0.0085 | -0.005 | |||
| 6.35 | 7.95 | 253 | 134.5% | 0.98 | 0.0116 | -0.002 | 20 | 0 | 0.0100 | 6,699 | 56.8% | -0.02 | 0.0117 | -0.005 | ||
| 4.65 | 6.90 | 226 | 74.9% | 0.98 | 0.0164 | -0.003 | 21 | 0 | 0.0100 | 2,910 | 48.0% | -0.02 | 0.0165 | -0.006 | ||
| 4.20 | 6.90 | 100.8% | 0.97 | 0.0198 | -0.003 | 21.5 | 0 | 0.9500 | 110.5% | -0.03 | 0.0199 | -0.006 | ||||
| 3.65 | 6.20 | 1 | 81.3% | 0.97 | 0.0242 | -0.004 | 22 | 0 | 0.9500 | 102.4% | -0.03 | 0.0243 | -0.006 | |||
| 4.15 | 4.45 | 2,303 | 60.2% | 0.96 | 0.0300 | -0.004 | 22.5 | 0 | 0.1800 | 1 | 6,465 | 57.5% | -0.04 | 0.0302 | -0.006 | |
| 3.30 | 4.10 | 17 | 3 | 33.2% | 0.96 | 0.0380 | -0.005 | 23 | 0 | 0.5100 | 69.1% | -0.04 | 0.0382 | -0.007 | ||
| 2.75 | 5.20 | 20 | 98.1% | 0.95 | 0.0492 | -0.006 | 23.5 | 0 | 0.5100 | 3 | 62.0% | -0.05 | 0.0495 | -0.007 | ||
| 2.14 | 3.15 | 24 | 3,075 | 0.94 | 0.0658 | -0.006 | 24 | 0.0100 | 0.1500 | 5 | 3,818 | 38.7% | -0.06 | 0.0662 | -0.008 | |
| 2.05 | 3.10 | 2 | 56.3% | 0.91 | 0.0913 | -0.008 | 24.5 | 0 | 0.1000 | 35 | 29.3% | -0.09 | 0.0920 | -0.009 | ||
| 1.38 | 2.19 | 12 | 6,079 | 28.0% | 0.88 | 0.1318 | -0.010 | 25 | 0.0500 | 0.1300 | 17 | 3,166 | 28.0% | -0.13 | 0.1329 | -0.011 |
| 0.4200 | 1.60 | 1 | 16 | 0.80 | 0.1870 | -0.013 | 25.5 | 0.1300 | 0.1900 | 244 | 209 | 26.9% | -0.20 | 0.1888 | -0.014 | |
| 0.6600 | 1.12 | 4 | 8,014 | 21.6% | 0.70 | 0.2406 | -0.017 | 26 | 0.2300 | 0.3500 | 32 | 2,929 | 26.8% | -0.31 | 0.2433 | -0.017 |
| 0.2900 | 0.8800 | 144 | 117 | 22.3% | 0.57 | 0.2753 | -0.019 | 26.5 | 0.3300 | 0.8500 | 28 | 113 | 31.7% | -0.44 | 0.2790 | -0.019 |
| 0 | 0.6000 | 37 | 193 | 20.0% | 0.43 | 0.2752 | -0.019 | 27 | 0.3900 | 1.25 | 6 | 136 | 30.1% | -0.58 | 0.2799 | -0.019 |
| 0.2400 | 0.3700 | 446 | 14.3K | 28.5% | 0.30 | 0.2415 | -0.017 | 27.5 | 0.8700 | 1.35 | 5 | 1,415 | 28.3% | -0.71 | 0.2468 | -0.017 |
| 0.1500 | 0.1800 | 18 | 432 | 27.4% | 0.20 | 0.1914 | -0.014 | 28 | 0.5400 | 2.41 | 21 | 27.1% | -0.81 | 0.1962 | -0.014 | |
| 0.0500 | 0.1500 | 2 | 381 | 28.2% | 0.13 | 0.1413 | -0.011 | 28.5 | 0.7600 | 3.10 | 29.3% | -0.88 | 0.1444 | -0.010 | ||
| 0.0100 | 0.0700 | 2 | 2,106 | 26.5% | 0.09 | 0.1008 | -0.008 | 29 | 1.81 | 2.82 | 537 | -0.92 | 0.1082 | -0.007 | ||
| 0.0100 | 0.1700 | 24 | 37.0% | 0.06 | 0.0732 | -0.007 | 29.5 | 2.29 | 3.70 | 45.2% | -0.95 | 0.0887 | -0.006 | |||
| 0.0100 | 0.0400 | 26 | 43.9K | 31.7% | 0.05 | 0.0560 | -0.006 | 30 | 3.10 | 3.55 | 501 | -0.97 | 0.0740 | -0.005 | ||
| 0 | 0.0700 | 504 | 6,430 | 41.2% | 0.04 | 0.0374 | -0.006 | 31 | 3.60 | 4.70 | 1 | -0.98 | 0.0479 | -0.005 | ||
| 0 | 0.3700 | 4 | 68.8% | 0.03 | 0.0275 | -0.005 | 32 | 4.25 | 5.85 | 3 | -0.98 | 0.0343 | -0.006 | |||
| 0 | 0.0500 | 4 | 8,909 | 48.7% | 0.03 | 0.0241 | -0.005 | 32.5 | 5.05 | 6.25 | 4 | -0.99 | 0.0297 | -0.006 | ||
| 0 | 0.5600 | 86.0% | 0.03 | 0.0213 | -0.005 | 33 | 5.25 | 6.75 | 2 | -0.99 | 0.0260 | -0.006 | ||||
| 0 | 0.2300 | 3 | 1,001 | 76.0% | 0.02 | 0.0172 | -0.005 | 34 | 6.30 | 7.70 | 2 | -0.99 | 0.0205 | -0.006 | ||
| 0 | 0.0500 | 5,892 | 63.6% | 0.02 | 0.0142 | -0.005 | 35 | 7.25 | 8.95 | 1 | -0.99 | 0.0158 | -0.006 | |||
| 0 | 0.0100 | 7,083 | 56.7% | 0.02 | 0.0120 | -0.005 | 36 | 8.95 | 9.60 | 1 | -0.99 | 0.0123 | -0.007 | |||
| 0 | 0.5500 | 6,875 | 119.2% | 0.02 | 0.0096 | -0.005 | 37.5 | 9.65 | 11.85 | -1.00 | 0.0086 | -0.007 | ||||
| 0 | 0.2000 | 390 | 104.7% | 0.01 | 0.0078 | -0.005 | 39 | 11.15 | 13.45 | -1.00 | 0.0062 | -0.007 | ||||
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.