COP 옵션 체인 ConocoPhillips
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 ±1.3% (134.13–137.56) · ATM IV 29.7% · P/C 미결제약정 1.08
| 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 | |
| 64.90 | 67.65 | 706.3% | 1.00 | 0.0000 | 0.000 | 70 | 0 | 1.32 | 580.5% | 0.00 | 0.0000 | 0.000 | ||||
| 59.80 | 62.60 | 623.5% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.5200 | 525.5% | 0.00 | 0.0000 | 0.000 | ||||
| 54.80 | 57.65 | 2 | 568.8% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.0100 | 326.0% | 0.00 | 0.0000 | 0.000 | |||
| 50.35 | 52.60 | 3 | 555.9% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.0100 | 290.8% | 0.00 | 0.0000 | 0.000 | |||
| 44.55 | 47.65 | 10 | 432.6% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.9200 | 1 | 378.8% | 0.00 | 0.0000 | 0.000 | ||
| 40.25 | 42.60 | 4 | 436.2% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 334.7% | 0.00 | 0.0000 | 0.000 | |||
| 35.25 | 37.60 | 384.0% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0100 | 19 | 195.5% | 0.00 | 0.0000 | 0.000 | |||
| 31.95 | 34.60 | 6 | 2 | 334.4% | 1.00 | 0.0000 | 0.000 | 103 | 0 | 0.9200 | 267.9% | 0.00 | 0.0000 | 0.000 | ||
| 31.00 | 33.60 | 7 | 5 | 328.1% | 1.00 | 0.0000 | 0.000 | 104 | 0 | 0.0400 | 13 | 197.1% | 0.00 | 0.0000 | 0.000 | |
| 30.05 | 32.60 | 4 | 3 | 321.6% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0800 | 39 | 206.7% | 0.00 | 0.0000 | 0.000 | |
| 29.25 | 31.60 | 6 | 1 | 323.7% | 1.00 | 0.0000 | 0.000 | 106 | 0 | 0.7200 | 7 | 243.8% | 0.00 | 0.0000 | 0.000 | |
| 27.90 | 30.60 | 9 | 1 | 293.1% | 1.00 | 0.0000 | 0.000 | 107 | 0 | 0.9200 | 8 | 235.8% | 0.00 | 0.0000 | 0.000 | |
| 26.90 | 29.60 | 4 | 283.8% | 1.00 | 0.0000 | 0.000 | 108 | 0 | 0.9200 | 2 | 228.0% | 0.00 | 0.0000 | 0.000 | ||
| 26.20 | 27.85 | 242.5% | 1.00 | 0.0000 | 0.000 | 109 | 0 | 0.9200 | 12 | 220.1% | 0.00 | 0.0000 | 0.000 | |||
| 25.30 | 27.55 | 2 | 1 | 284.7% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.9200 | 38 | 212.3% | 0.00 | 0.0000 | 0.000 | |
| 23.90 | 26.60 | 2 | 1 | 256.1% | 1.00 | 0.0000 | 0.000 | 111 | 0 | 0.9200 | 28 | 204.6% | 0.00 | 0.0000 | 0.000 | |
| 23.30 | 25.60 | 2 | 267.9% | 1.00 | 0.0000 | 0.000 | 112 | 0 | 0.9200 | 28 | 196.8% | 0.00 | 0.0000 | 0.000 | ||
| 22.25 | 23.75 | 12 | 204.9% | 1.00 | 0.0000 | 0.000 | 113 | 0 | 0.7200 | 3 | 189.1% | 0.00 | 0.0000 | 0.000 | ||
| 21.00 | 23.60 | 9 | 234.0% | 1.00 | 0.0000 | 0.000 | 114 | 0 | 0.3200 | 1 | 155.3% | 0.00 | 0.0000 | 0.000 | ||
| 20.25 | 22.60 | 236.8% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.7200 | 18 | 173.9% | 0.00 | 0.0000 | 0.000 | |||
| 19.30 | 21.65 | 2 | 231.7% | 1.00 | 0.0000 | 0.000 | 116 | 0 | 0.5100 | 3 | 166.3% | 0.00 | 0.0000 | 0.000 | ||
| 18.30 | 20.65 | 19 | 222.1% | 1.00 | 0.0000 | 0.000 | 117 | 0 | 0.7200 | 10 | 158.7% | 0.00 | 0.0000 | 0.000 | ||
| 17.25 | 19.65 | 172 | 210.4% | 1.00 | 0.0000 | 0.000 | 118 | 0 | 0.7200 | 7 | 151.1% | 0.00 | 0.0000 | 0.000 | ||
| 15.95 | 18.65 | 9 | 188.2% | 1.00 | 0.0000 | 0.000 | 119 | 0 | 1.72 | 7 | 158.2% | 0.00 | 0.0000 | 0.000 | ||
| 15.30 | 17.65 | 1 | 4 | 193.3% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.0100 | 1 | 28 | 85.0% | 0.00 | 0.0000 | 0.000 |
| 14.25 | 16.15 | 90 | 161.1% | 1.00 | 0.0001 | 0.000 | 121 | 0 | 2.12 | 20 | 142.0% | -0.00 | 0.0001 | -0.000 | ||
| 13.30 | 15.00 | 7 | 147.7% | 1.00 | 0.0001 | 0.000 | 122 | 0 | 0.7200 | 10 | 120.9% | -0.00 | 0.0001 | -0.000 | ||
| 12.30 | 13.10 | 16 | 1.00 | 0.0002 | 0.000 | 123 | 0 | 0.2000 | 95 | 103.7% | -0.00 | 0.0002 | -0.000 | |||
| 11.40 | 12.35 | 1 | 92 | 99.5% | 1.00 | 0.0003 | 0.000 | 124 | 0.0100 | 0.1200 | 2 | 49 | 89.6% | -0.00 | 0.0003 | -0.000 |
| 10.30 | 11.80 | 1 | 455 | 112.6% | 1.00 | 0.0005 | 0.000 | 125 | 0 | 0.1200 | 1 | 670 | 81.8% | -0.00 | 0.0005 | -0.000 |
| 9.40 | 10.55 | 107 | 96.9% | 1.00 | 0.0008 | 0.000 | 126 | 0 | 0.0300 | 6 | 1,617 | 61.3% | -0.00 | 0.0008 | -0.001 | |
| 8.40 | 9.00 | 122 | 1.00 | 0.0014 | 0.000 | 127 | 0 | 0.1200 | 77 | 68.4% | -0.00 | 0.0013 | -0.001 | |||
| 7.30 | 8.00 | 1 | 49 | 1.00 | 0.0024 | 0.000 | 128 | 0 | 0.1200 | 1 | 196 | 61.7% | -0.00 | 0.0024 | -0.002 | |
| 6.35 | 7.00 | 15 | 188 | 1.00 | 0.0045 | 0.000 | 129 | 0 | 0.1200 | 3 | 237 | 54.9% | -0.00 | 0.0045 | -0.003 | |
| 5.35 | 6.10 | 45 | 529 | 0.99 | 0.0087 | -0.003 | 130 | 0 | 0.1300 | 8 | 212 | 48.8% | -0.01 | 0.0087 | -0.006 | |
| 4.35 | 5.10 | 14 | 47 | 0.98 | 0.0175 | -0.010 | 131 | 0 | 0.1400 | 22 | 15 | 42.4% | -0.02 | 0.0175 | -0.012 | |
| 3.35 | 4.10 | 1 | 189 | 0.97 | 0.0359 | -0.026 | 132 | 0.0100 | 0.1200 | 3 | 220 | 34.5% | -0.03 | 0.0358 | -0.027 | |
| 2.46 | 3.20 | 75 | 181 | 27.4% | 0.92 | 0.0730 | -0.064 | 133 | 0.0600 | 0.2000 | 44 | 73 | 32.5% | -0.08 | 0.0729 | -0.065 |
| 1.63 | 2.20 | 6 | 105 | 25.0% | 0.83 | 0.1354 | -0.164 | 134 | 0.1600 | 0.3800 | 34 | 71 | 31.2% | -0.17 | 0.1352 | -0.165 |
| 0.9800 | 1.45 | 45 | 126 | 27.1% | 0.66 | 0.1994 | -0.407 | 135 | 0.4100 | 0.6600 | 73 | 193 | 30.2% | -0.34 | 0.2001 | -0.407 |
| 0.5300 | 0.8700 | 220 | 194 | 28.3% | 0.45 | 0.2097 | -0.606 | 136 | 0.8000 | 1.23 | 51 | 34 | 31.1% | -0.55 | 0.2137 | -0.607 |
| 0.2500 | 0.5100 | 134 | 160 | 29.9% | 0.27 | 0.1650 | -0.335 | 137 | 1.40 | 1.90 | 16 | 2 | 31.1% | -0.73 | 0.1723 | -0.340 |
| 0.1300 | 0.3300 | 188 | 131 | 33.3% | 0.16 | 0.1102 | -0.177 | 138 | 2.12 | 2.82 | 2 | 3 | 33.0% | -0.85 | 0.1159 | -0.189 |
| 0.0300 | 0.2300 | 7 | 99 | 35.6% | 0.09 | 0.0687 | -0.096 | 139 | 3.10 | 3.70 | 2 | 36.9% | -0.92 | 0.0703 | -0.118 | |
| 0.0100 | 0.1000 | 61 | 171 | 35.5% | 0.05 | 0.0419 | -0.054 | 140 | 4.10 | 4.75 | 46.8% | -0.96 | 0.0403 | -0.085 | ||
| 0 | 0.0800 | 34 | 39.6% | 0.03 | 0.0256 | -0.032 | 141 | 5.10 | 5.75 | 54.3% | -0.98 | 0.0225 | -0.069 | |||
| 0 | 0.1300 | 12 | 23 | 49.7% | 0.02 | 0.0158 | -0.019 | 142 | 6.10 | 6.70 | 59.1% | -0.99 | 0.0124 | -0.061 | ||
| 0 | 0.1300 | 1 | 21 | 55.9% | 0.01 | 0.0100 | -0.012 | 143 | 7.00 | 7.75 | 62.9% | -0.99 | 0.0068 | -0.058 | ||
| 0 | 0.1200 | 8 | 7 | 61.1% | 0.01 | 0.0064 | -0.008 | 144 | 8.00 | 8.75 | 69.4% | -1.00 | 0.0037 | -0.056 | ||
| 0 | 0.1200 | 12 | 66.9% | 0.01 | 0.0041 | -0.005 | 145 | 9.10 | 9.75 | 82.2% | -1.00 | 0.0021 | -0.055 | |||
| 0 | 0.1500 | 38 | 75.4% | 0.00 | 0.0027 | -0.003 | 146 | 10.10 | 10.75 | 88.7% | -1.00 | 0.0012 | -0.054 | |||
| 0 | 0.1200 | 9 | 78.2% | 0.00 | 0.0018 | -0.002 | 147 | 11.10 | 11.75 | 95.2% | -1.00 | 0.0006 | -0.054 | |||
| 0 | 0.1300 | 2 | 84.8% | 0.00 | 0.0012 | -0.002 | 148 | 12.10 | 12.75 | 101.4% | -1.00 | 0.0004 | -0.054 | |||
| 0 | 0.1400 | 30 | 89.1% | 0.00 | 0.0009 | -0.001 | 149 | 13.10 | 13.75 | 107.6% | -1.00 | 0.0002 | -0.054 | |||
| 0 | 0.3200 | 277 | 112.1% | 0.00 | 0.0006 | -0.001 | 150 | 14.10 | 14.75 | 113.6% | -1.00 | 0.0001 | -0.054 | |||
| 0 | 0.1200 | 1 | 119.9% | 0.00 | 0.0001 | -0.000 | 155 | 17.55 | 20.55 | -1.00 | 0.0000 | -0.054 | ||||
| 0 | 0.1200 | 2 | 143.8% | 0.00 | 0.0000 | 0.000 | 160 | 22.45 | 26.15 | 126.1% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.5100 | 209.0% | 0.00 | 0.0000 | 0.000 | 165 | 27.45 | 31.00 | -1.00 | 0.0000 | -0.054 | |||||
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.