COP 옵션 체인 ConocoPhillips
Cboe delayed options data · 기준일 18:35 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 ±8.0% (133.66–157.00) · ATM IV 33.4% · P/C 미결제약정 0.31
| 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 | |
| 68.80 | 71.55 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.1900 | 12 | 95.2% | -0.00 | 0.0000 | -0.000 | ||||
| 64.00 | 66.55 | 9 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.0700 | 2 | 40 | 77.1% | -0.00 | 0.0000 | -0.000 | ||
| 59.05 | 61.60 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.2400 | 80 | 81.0% | -0.00 | 0.0001 | -0.001 | ||||
| 54.15 | 56.65 | 15 | 1.00 | 0.0001 | 0.000 | 90 | 0 | 0.2300 | 1,155 | 72.7% | -0.00 | 0.0001 | -0.001 | |||
| 49.30 | 51.20 | 3 | 489 | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.0600 | 1,444 | 55.3% | -0.00 | 0.0002 | -0.002 | ||
| 46.70 | 49.15 | 18 | 1.00 | 0.0002 | 0.000 | 97.5 | 0 | 0.2400 | 48 | 62.0% | -0.00 | 0.0004 | -0.002 | |||
| 44.10 | 46.65 | 64 | 1.00 | 0.0003 | 0.000 | 100 | 0 | 0.2300 | 3 | 547 | 58.1% | -0.00 | 0.0005 | -0.003 | ||
| 39.10 | 41.70 | 78 | 0.99 | 0.0006 | 0.000 | 105 | 0 | 0.2000 | 1,235 | 50.3% | -0.01 | 0.0009 | -0.005 | |||
| 34.25 | 36.75 | 677 | 0.99 | 0.0013 | -0.002 | 110 | 0.0200 | 0.0900 | 26 | 1,134 | 40.4% | -0.01 | 0.0017 | -0.008 | ||
| 29.35 | 31.80 | 2,584 | 34.7% | 0.98 | 0.0025 | -0.007 | 115 | 0.1000 | 0.1900 | 26 | 1,372 | 39.8% | -0.02 | 0.0032 | -0.014 | |
| 25.00 | 26.20 | 40 | 2,027 | 29.9% | 0.97 | 0.0047 | -0.016 | 120 | 0.2200 | 0.4300 | 11 | 660 | 38.8% | -0.04 | 0.0056 | -0.023 |
| 20.25 | 22.25 | 4,609 | 40.6% | 0.93 | 0.0084 | -0.029 | 125 | 0.5000 | 0.6400 | 13 | 658 | 36.3% | -0.08 | 0.0095 | -0.036 | |
| 16.25 | 16.90 | 29 | 2,047 | 36.4% | 0.88 | 0.0138 | -0.047 | 130 | 1.01 | 1.24 | 33 | 2,999 | 35.3% | -0.14 | 0.0147 | -0.053 |
| 14.35 | 16.30 | 31.7% | 0.86 | 0.0150 | -0.051 | 131 | 1.13 | 1.52 | 35.5% | -0.16 | 0.0159 | -0.056 | ||||
| 13.50 | 16.05 | 35.0% | 0.85 | 0.0162 | -0.055 | 132 | 1.30 | 1.57 | 7 | 34.8% | -0.17 | 0.0171 | -0.060 | |||
| 12.60 | 15.25 | 34.6% | 0.83 | 0.0175 | -0.059 | 133 | 1.49 | 1.97 | 35.5% | -0.19 | 0.0182 | -0.063 | ||||
| 11.85 | 14.50 | 35.0% | 0.81 | 0.0187 | -0.063 | 134 | 1.55 | 2.22 | 34.8% | -0.21 | 0.0194 | -0.067 | ||||
| 11.85 | 12.65 | 48 | 3,865 | 33.7% | 0.79 | 0.0200 | -0.067 | 135 | 1.92 | 2.14 | 78 | 360 | 34.0% | -0.23 | 0.0206 | -0.070 |
| 10.45 | 12.15 | 32.1% | 0.77 | 0.0212 | -0.071 | 136 | 2.11 | 2.71 | 34.8% | -0.25 | 0.0217 | -0.073 | ||||
| 9.80 | 12.10 | 35.0% | 0.75 | 0.0224 | -0.074 | 137 | 2.39 | 3.00 | 34.7% | -0.28 | 0.0227 | -0.076 | ||||
| 9.70 | 10.70 | 34.7% | 0.72 | 0.0235 | -0.078 | 138 | 2.71 | 3.30 | 34.6% | -0.30 | 0.0237 | -0.079 | ||||
| 9.20 | 10.80 | 37.8% | 0.70 | 0.0245 | -0.081 | 139 | 3.10 | 3.75 | 35.0% | -0.33 | 0.0246 | -0.082 | ||||
| 8.35 | 9.15 | 9 | 2,921 | 33.8% | 0.67 | 0.0254 | -0.084 | 140 | 3.45 | 3.75 | 257 | 657 | 33.8% | -0.35 | 0.0254 | -0.084 |
| 7.85 | 8.50 | 34.1% | 0.65 | 0.0263 | -0.086 | 141 | 3.80 | 4.50 | 34.7% | -0.38 | 0.0261 | -0.086 | ||||
| 7.25 | 8.80 | 36.8% | 0.62 | 0.0269 | -0.088 | 142 | 4.20 | 4.95 | 34.6% | -0.40 | 0.0266 | -0.087 | ||||
| 6.40 | 7.35 | 33.2% | 0.59 | 0.0275 | -0.090 | 143 | 4.60 | 5.25 | 13 | 34.0% | -0.43 | 0.0271 | -0.089 | |||
| 6.10 | 7.10 | 34.8% | 0.56 | 0.0279 | -0.091 | 144 | 5.00 | 5.80 | 8 | 33.9% | -0.46 | 0.0274 | -0.089 | |||
| 5.80 | 6.05 | 135 | 4,057 | 33.8% | 0.54 | 0.0281 | -0.092 | 145 | 5.65 | 5.85 | 60 | 70 | 33.0% | -0.49 | 0.0275 | -0.090 |
| 5.10 | 5.75 | 33.7% | 0.51 | 0.0282 | -0.092 | 146 | 6.05 | 7.05 | 2 | 34.5% | -0.51 | 0.0275 | -0.090 | |||
| 4.65 | 5.25 | 12 | 33.5% | 0.48 | 0.0282 | -0.092 | 147 | 6.55 | 7.70 | 3 | 34.6% | -0.54 | 0.0274 | -0.089 | ||
| 4.20 | 4.90 | 3 | 33.7% | 0.45 | 0.0280 | -0.091 | 148 | 7.10 | 8.15 | 6 | 34.1% | -0.57 | 0.0271 | -0.088 | ||
| 3.85 | 4.80 | 34.7% | 0.42 | 0.0277 | -0.090 | 149 | 7.75 | 9.00 | 34.8% | -0.59 | 0.0268 | -0.087 | ||||
| 3.65 | 3.95 | 99 | 13.5K | 33.8% | 0.40 | 0.0272 | -0.089 | 150 | 8.60 | 8.90 | 36 | 24 | 33.2% | -0.62 | 0.0263 | -0.085 |
| 2.67 | 3.50 | 34.5% | 0.34 | 0.0256 | -0.084 | 152.5 | 10.15 | 11.45 | 1 | 35.4% | -0.68 | 0.0246 | -0.080 | |||
| 2.12 | 2.41 | 127 | 1,468 | 33.5% | 0.28 | 0.0234 | -0.078 | 155 | 12.00 | 13.35 | 3 | 35.7% | -0.73 | 0.0225 | -0.073 | |
| 1.58 | 1.91 | 89 | 33.7% | 0.23 | 0.0209 | -0.070 | 157.5 | 13.10 | 15.55 | 2 | 33.4% | -0.78 | 0.0201 | -0.066 | ||
| 1.24 | 1.43 | 28 | 1,102 | 33.9% | 0.19 | 0.0183 | -0.062 | 160 | 15.10 | 17.65 | 1 | 33.1% | -0.82 | 0.0176 | -0.058 | |
| 0.8500 | 1.61 | 36.3% | 0.15 | 0.0158 | -0.054 | 162.5 | 17.30 | 20.05 | 34.4% | -0.86 | 0.0151 | -0.050 | ||||
| 0.5200 | 1.39 | 123 | 36.6% | 0.12 | 0.0134 | -0.046 | 165 | 20.15 | 22.15 | 37.2% | -0.88 | 0.0128 | -0.042 | |||
| 0.3600 | 1.05 | 1 | 36.4% | 0.09 | 0.0112 | -0.039 | 167.5 | 21.95 | 24.45 | 34.4% | -0.91 | 0.0108 | -0.035 | |||
| 0.2600 | 0.5700 | 2 | 233 | 34.6% | 0.07 | 0.0093 | -0.033 | 170 | 24.30 | 26.95 | 35.9% | -0.93 | 0.0089 | -0.029 | ||
| 0.1400 | 0.5800 | 5 | 137 | 38.3% | 0.05 | 0.0062 | -0.023 | 175 | 29.15 | 31.75 | 37.5% | -0.95 | 0.0060 | -0.018 | ||
| 0.0700 | 0.4000 | 40 | 39.5% | 0.03 | 0.0041 | -0.015 | 180 | 34.05 | 36.65 | 39.6% | -0.97 | 0.0039 | -0.011 | |||
| 0.0100 | 0.3200 | 75 | 41.1% | 0.02 | 0.0026 | -0.010 | 185 | 39.00 | 41.60 | 42.5% | -0.98 | 0.0025 | -0.005 | |||
| 0 | 0.2800 | 28 | 43.7% | 0.01 | 0.0017 | -0.007 | 190 | 43.95 | 46.55 | 45.0% | -0.99 | 0.0016 | -0.001 | |||
| 0 | 0.4600 | 1 | 50.9% | 0.01 | 0.0011 | -0.004 | 195 | 48.90 | 51.50 | 47.0% | -0.99 | 0.0010 | 0.000 | |||
| 0 | 0.2300 | 5 | 122 | 49.2% | 0.00 | 0.0007 | -0.003 | 200 | 53.90 | 56.75 | 56.2% | -0.99 | 0.0006 | 0.000 | ||
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.