COP 옵션 체인 ConocoPhillips
Cboe delayed options data · 기준일 15:33 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 ±4.8% (130.37–143.44) · ATM IV 29.2% · P/C 미결제약정 0.82
| 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 | |
| 66.35 | 67.25 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.1600 | 1,376 | 138.9% | 0.00 | 0.0000 | 0.000 | ||||
| 60.75 | 63.25 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.1600 | 585 | 125.8% | 0.00 | 0.0000 | -0.000 | ||||
| 58.25 | 60.75 | 1.00 | 0.0000 | 0.000 | 77.5 | 0 | 0.1600 | 403 | 119.5% | -0.00 | 0.0000 | -0.000 | ||||
| 55.70 | 57.95 | 1 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.1600 | 222 | 113.5% | -0.00 | 0.0000 | -0.000 | |||
| 53.20 | 55.45 | 1 | 1.00 | 0.0000 | 0.000 | 82.5 | 0 | 0.0600 | 147 | 96.0% | -0.00 | 0.0000 | -0.000 | |||
| 50.80 | 53.30 | 68.9% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.0600 | 88 | 90.8% | -0.00 | 0.0000 | -0.000 | |||
| 48.20 | 50.75 | 15 | 1.00 | 0.0000 | 0.000 | 87.5 | 0 | 0.1600 | 285 | 96.2% | -0.00 | 0.0000 | -0.000 | |||
| 45.80 | 47.70 | 1.00 | 0.0001 | 0.000 | 90 | 0 | 0.1600 | 1,112 | 90.8% | -0.00 | 0.0001 | -0.001 | ||||
| 43.35 | 45.80 | 68.5% | 1.00 | 0.0001 | 0.000 | 92.5 | 0 | 0.1600 | 179 | 85.5% | -0.00 | 0.0001 | -0.001 | |||
| 40.85 | 42.90 | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.1000 | 4,018 | 75.6% | -0.00 | 0.0001 | -0.001 | ||||
| 38.55 | 40.40 | 2 | 1.00 | 0.0002 | 0.000 | 97.5 | 0 | 0.1200 | 590 | 72.4% | -0.00 | 0.0002 | -0.001 | |||
| 35.85 | 37.75 | 32 | 1.00 | 0.0003 | 0.000 | 100 | 0 | 0.1200 | 2,953 | 67.6% | -0.00 | 0.0003 | -0.002 | |||
| 31.40 | 32.65 | 12 | 1.00 | 0.0006 | 0.000 | 105 | 0 | 0.1200 | 1 | 2,489 | 58.2% | -0.00 | 0.0006 | -0.003 | ||
| 26.65 | 27.70 | 2 | 94 | 50.8% | 0.99 | 0.0014 | 0.000 | 110 | 0 | 0.1400 | 3 | 3,161 | 50.2% | -0.01 | 0.0014 | -0.006 |
| 21.70 | 22.85 | 2,680 | 47.5% | 0.99 | 0.0032 | -0.001 | 115 | 0.0100 | 0.0400 | 1 | 1,226 | 36.0% | -0.01 | 0.0032 | -0.012 | |
| 16.75 | 17.85 | 3,938 | 38.4% | 0.97 | 0.0072 | -0.015 | 120 | 0.0800 | 0.2100 | 2 | 978 | 36.8% | -0.03 | 0.0073 | -0.023 | |
| 14.80 | 15.95 | 1 | 36.9% | 0.95 | 0.0100 | -0.022 | 122 | 0.0500 | 0.2100 | 7 | 29 | 32.4% | -0.05 | 0.0100 | -0.030 | |
| 13.80 | 15.15 | 37.6% | 0.94 | 0.0117 | -0.027 | 123 | 0.0800 | 0.3000 | 100 | 32.8% | -0.06 | 0.0118 | -0.034 | |||
| 12.85 | 13.90 | 4 | 32.6% | 0.93 | 0.0137 | -0.032 | 124 | 0.1200 | 0.3500 | 42 | 32.2% | -0.07 | 0.0138 | -0.038 | ||
| 11.90 | 12.90 | 12 | 3,813 | 31.2% | 0.92 | 0.0160 | -0.037 | 125 | 0.2000 | 0.3400 | 12 | 1,295 | 31.2% | -0.08 | 0.0161 | -0.043 |
| 10.95 | 12.05 | 21 | 31.5% | 0.91 | 0.0185 | -0.043 | 126 | 0.2500 | 0.5000 | 100 | 235 | 31.6% | -0.09 | 0.0187 | -0.049 | |
| 10.05 | 11.20 | 4 | 31.7% | 0.89 | 0.0214 | -0.049 | 127 | 0.3100 | 0.6000 | 12 | 31.0% | -0.11 | 0.0216 | -0.054 | ||
| 9.15 | 10.45 | 7 | 32.3% | 0.87 | 0.0246 | -0.055 | 128 | 0.4100 | 0.7300 | 85 | 30.7% | -0.13 | 0.0248 | -0.060 | ||
| 8.30 | 9.25 | 29 | 29.4% | 0.84 | 0.0280 | -0.062 | 129 | 0.5400 | 0.8200 | 318 | 30.0% | -0.16 | 0.0282 | -0.067 | ||
| 7.45 | 8.70 | 3 | 5,642 | 31.0% | 0.82 | 0.0316 | -0.069 | 130 | 0.7500 | 0.9000 | 6 | 789 | 29.4% | -0.19 | 0.0319 | -0.073 |
| 6.65 | 7.80 | 40 | 30.1% | 0.78 | 0.0353 | -0.076 | 131 | 0.8700 | 1.09 | 28 | 28.7% | -0.22 | 0.0357 | -0.080 | ||
| 5.90 | 6.90 | 173 | 29.1% | 0.75 | 0.0390 | -0.082 | 132 | 1.15 | 1.33 | 20 | 161 | 28.8% | -0.25 | 0.0394 | -0.086 | |
| 5.50 | 6.00 | 1 | 23 | 29.7% | 0.71 | 0.0425 | -0.088 | 133 | 1.32 | 1.73 | 16 | 28.8% | -0.29 | 0.0429 | -0.091 | |
| 4.60 | 5.30 | 2,907 | 28.3% | 0.67 | 0.0456 | -0.094 | 134 | 1.74 | 2.07 | 76 | 29.2% | -0.34 | 0.0461 | -0.096 | ||
| 4.20 | 4.85 | 2 | 2,406 | 30.2% | 0.62 | 0.0481 | -0.098 | 135 | 2.10 | 2.40 | 997 | 28.8% | -0.39 | 0.0486 | -0.100 | |
| 3.60 | 4.10 | 141 | 29.2% | 0.57 | 0.0498 | -0.101 | 136 | 2.34 | 2.84 | 69 | 28.0% | -0.43 | 0.0504 | -0.103 | ||
| 3.15 | 3.65 | 1 | 120 | 29.8% | 0.52 | 0.0507 | -0.102 | 137 | 2.98 | 3.30 | 89 | 28.6% | -0.49 | 0.0513 | -0.104 | |
| 2.70 | 2.94 | 9 | 578 | 28.8% | 0.47 | 0.0506 | -0.102 | 138 | 3.35 | 3.75 | 5 | 27.5% | -0.54 | 0.0513 | -0.103 | |
| 2.25 | 2.51 | 78 | 28.6% | 0.42 | 0.0497 | -0.101 | 139 | 3.90 | 4.60 | 4 | 28.6% | -0.59 | 0.0504 | -0.101 | ||
| 1.92 | 2.13 | 22 | 4,409 | 28.8% | 0.37 | 0.0479 | -0.098 | 140 | 4.45 | 5.00 | 99 | 27.1% | -0.63 | 0.0487 | -0.098 | |
| 1.58 | 1.79 | 3 | 172 | 28.7% | 0.33 | 0.0454 | -0.094 | 141 | 5.15 | 5.80 | 27.8% | -0.68 | 0.0462 | -0.094 | ||
| 1.16 | 1.52 | 33 | 28.1% | 0.29 | 0.0425 | -0.089 | 142 | 5.90 | 6.50 | 27.8% | -0.72 | 0.0433 | -0.089 | |||
| 1.01 | 1.26 | 72 | 28.6% | 0.25 | 0.0393 | -0.084 | 143 | 6.60 | 7.50 | 28.7% | -0.76 | 0.0401 | -0.083 | |||
| 0.7400 | 1.08 | 38 | 28.4% | 0.22 | 0.0358 | -0.078 | 144 | 7.20 | 8.35 | 27.8% | -0.79 | 0.0366 | -0.076 | |||
| 0.6700 | 0.9000 | 2,012 | 29.1% | 0.19 | 0.0325 | -0.072 | 145 | 8.05 | 9.20 | 305 | 28.1% | -0.82 | 0.0332 | -0.070 | ||
| 0.4600 | 0.8600 | 2 | 29.5% | 0.16 | 0.0292 | -0.066 | 146 | 8.85 | 10.10 | 27.8% | -0.85 | 0.0298 | -0.064 | |||
| 0.4200 | 0.7300 | 44 | 30.3% | 0.14 | 0.0260 | -0.061 | 147 | 9.60 | 11.00 | 26.4% | -0.87 | 0.0266 | -0.057 | |||
| 0.3400 | 0.5500 | 77 | 30.0% | 0.12 | 0.0231 | -0.055 | 148 | 10.60 | 11.90 | 27.0% | -0.89 | 0.0236 | -0.051 | |||
| 0.2200 | 0.5400 | 2 | 30.6% | 0.10 | 0.0205 | -0.050 | 149 | 11.75 | 12.85 | 30.0% | -0.91 | 0.0212 | -0.045 | |||
| 0.2300 | 0.3900 | 7 | 1,058 | 30.8% | 0.09 | 0.0181 | -0.045 | 150 | 12.55 | 13.80 | 28.1% | -0.92 | 0.0190 | -0.040 | ||
| 0.0600 | 0.2400 | 2 | 278 | 33.7% | 0.04 | 0.0096 | -0.027 | 155 | 17.35 | 18.60 | -0.97 | 0.0120 | -0.027 | |||
| 0.0100 | 0.1600 | 596 | 37.1% | 0.02 | 0.0051 | -0.017 | 160 | 22.50 | 23.55 | -0.99 | 0.0040 | -0.040 | ||||
| 0.0100 | 0.0300 | 196 | 35.9% | 0.01 | 0.0028 | -0.010 | 165 | 27.25 | 28.55 | -1.00 | 0.0005 | -0.053 | ||||
| 0.0100 | 0.1900 | 137 | 50.1% | 0.01 | 0.0016 | -0.006 | 170 | 32.30 | 33.55 | -1.00 | 0.0000 | -0.059 | ||||
| 0.0100 | 0.1800 | 82 | 55.4% | 0.00 | 0.0010 | -0.004 | 175 | 37.25 | 38.55 | -1.00 | 0.0000 | -0.061 | ||||
| 0 | 0.1800 | 15 | 60.3% | 0.00 | 0.0006 | -0.003 | 180 | 41.90 | 44.45 | 68.4% | -1.00 | 0.0000 | -0.062 | |||
| 0 | 0.1700 | 4 | 64.9% | 0.00 | 0.0004 | -0.002 | 185 | 46.90 | 49.45 | 74.1% | -1.00 | 0.0000 | -0.062 | |||
| 0 | 0.1700 | 106 | 69.8% | 0.00 | 0.0002 | -0.001 | 190 | 51.90 | 54.45 | 79.6% | -1.00 | 0.0000 | -0.063 | |||
| 0 | 0.0100 | 40 | 56.0% | 0.00 | 0.0002 | -0.001 | 195 | 56.90 | 59.45 | 84.9% | -1.00 | 0.0000 | -0.063 | |||
| 0 | 0.1000 | 2 | 33 | 74.2% | 0.00 | 0.0001 | -0.001 | 200 | 61.90 | 64.50 | 92.0% | -1.00 | 0.0000 | -0.063 | ||
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.