CVX 옵션 체인 Chevron Corporation
Cboe delayed options data · 기준일 14:03 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 ±6.9% (209.85–240.90) · ATM IV 28.4% · P/C 미결제약정 0.26
| 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 | |
| 109.55 | 112.65 | 119.7% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.9500 | 10 | 115.3% | -0.00 | 0.0000 | -0.001 | |||
| 104.65 | 107.65 | 114.1% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.8400 | 106.6% | -0.00 | 0.0000 | -0.001 | ||||
| 99.60 | 102.80 | 108.7% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 1.16 | 12 | 105.8% | -0.00 | 0.0001 | -0.002 | |||
| 94.55 | 97.80 | 1 | 100.9% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 1.10 | 98.7% | -0.00 | 0.0001 | -0.002 | |||
| 89.55 | 92.80 | 94.2% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 1.65 | 3 | 99.6% | -0.00 | 0.0001 | -0.002 | |||
| 84.60 | 87.75 | 87.8% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.0600 | 86 | 59.4% | -0.00 | 0.0001 | -0.003 | |||
| 79.65 | 82.75 | 11 | 82.5% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.4700 | 25 | 70.9% | -0.00 | 0.0002 | -0.003 | ||
| 74.70 | 77.75 | 5 | 77.2% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.2100 | 157 | 59.1% | -0.00 | 0.0002 | -0.004 | ||
| 69.70 | 72.85 | 7 | 72.6% | 1.00 | 0.0002 | 0.000 | 155 | 0 | 0.4600 | 52 | 61.0% | -0.00 | 0.0003 | -0.004 | ||
| 64.95 | 67.80 | 24 | 69.2% | 1.00 | 0.0003 | 0.000 | 160 | 0 | 0.4700 | 803 | 56.6% | -0.00 | 0.0004 | -0.005 | ||
| 59.75 | 62.85 | 9 | 62.0% | 1.00 | 0.0004 | 0.000 | 165 | 0 | 0.0500 | 88 | 39.3% | -0.01 | 0.0006 | -0.006 | ||
| 55.40 | 57.85 | 31 | 62.6% | 0.99 | 0.0005 | 0.000 | 170 | 0 | 0.2500 | 508 | 43.4% | -0.01 | 0.0008 | -0.008 | ||
| 50.30 | 53.00 | 47 | 57.5% | 0.99 | 0.0008 | -0.001 | 175 | 0.0500 | 0.2000 | 2 | 654 | 39.4% | -0.01 | 0.0011 | -0.010 | |
| 45.40 | 47.30 | 5 | 34 | 47.3% | 0.99 | 0.0012 | -0.004 | 180 | 0.1000 | 0.1800 | 5 | 591 | 36.0% | -0.01 | 0.0016 | -0.013 |
| 40.45 | 43.10 | 572 | 48.4% | 0.98 | 0.0018 | -0.008 | 185 | 0.1400 | 0.3100 | 4 | 971 | 34.6% | -0.02 | 0.0024 | -0.017 | |
| 35.55 | 38.15 | 547 | 43.9% | 0.97 | 0.0028 | -0.014 | 190 | 0.2200 | 0.4100 | 1,457 | 32.4% | -0.03 | 0.0036 | -0.024 | ||
| 30.80 | 33.35 | 748 | 40.9% | 0.96 | 0.0045 | -0.024 | 195 | 0.4100 | 0.5600 | 1 | 1,483 | 30.8% | -0.06 | 0.0055 | -0.035 | |
| 28.30 | 30.95 | 38.6% | 0.95 | 0.0056 | -0.031 | 197.5 | 0.3900 | 0.9300 | 1 | 30.6% | -0.07 | 0.0068 | -0.042 | |||
| 25.95 | 28.60 | 1 | 1,203 | 37.1% | 0.93 | 0.0069 | -0.038 | 200 | 0.7100 | 0.9100 | 17 | 3,012 | 29.8% | -0.09 | 0.0082 | -0.049 |
| 23.35 | 26.25 | 34.5% | 0.91 | 0.0085 | -0.047 | 202.5 | 0.7400 | 1.16 | 24 | 28.6% | -0.11 | 0.0098 | -0.058 | |||
| 21.60 | 24.05 | 35.3% | 0.89 | 0.0102 | -0.056 | 205 | 0.9900 | 1.62 | 15 | 28 | 28.7% | -0.14 | 0.0115 | -0.067 | ||
| 19.30 | 21.55 | 33.0% | 0.86 | 0.0120 | -0.066 | 207.5 | 1.31 | 1.94 | 17 | 28.1% | -0.17 | 0.0133 | -0.076 | |||
| 17.30 | 19.15 | 3 | 2,632 | 31.7% | 0.83 | 0.0140 | -0.077 | 210 | 2.00 | 2.38 | 4 | 3,205 | 28.4% | -0.21 | 0.0151 | -0.085 |
| 15.20 | 17.75 | 32.4% | 0.79 | 0.0159 | -0.087 | 212.5 | 2.22 | 3.20 | 27.9% | -0.25 | 0.0168 | -0.094 | ||||
| 13.50 | 15.40 | 3 | 31.2% | 0.74 | 0.0177 | -0.096 | 215 | 2.83 | 3.80 | 19 | 27.4% | -0.29 | 0.0184 | -0.102 | ||
| 11.60 | 14.15 | 31.7% | 0.70 | 0.0194 | -0.104 | 217.5 | 3.55 | 4.55 | 246 | 26.9% | -0.34 | 0.0198 | -0.108 | |||
| 10.15 | 11.00 | 4 | 14.4K | 28.6% | 0.65 | 0.0208 | -0.111 | 220 | 4.80 | 5.50 | 759 | 27.4% | -0.39 | 0.0209 | -0.112 | |
| 8.60 | 10.45 | 1 | 3 | 30.2% | 0.59 | 0.0218 | -0.115 | 222.5 | 5.40 | 6.75 | 26 | 26.7% | -0.44 | 0.0216 | -0.115 | |
| 7.45 | 9.15 | 53 | 30.6% | 0.54 | 0.0224 | -0.118 | 225 | 6.55 | 7.90 | 5 | 32 | 26.3% | -0.50 | 0.0219 | -0.115 | |
| 6.15 | 8.10 | 1 | 88 | 30.6% | 0.48 | 0.0225 | -0.118 | 227.5 | 8.00 | 9.30 | 4 | 26.4% | -0.55 | 0.0218 | -0.114 | |
| 5.05 | 5.70 | 23 | 19.9K | 28.0% | 0.43 | 0.0223 | -0.116 | 230 | 9.25 | 10.85 | 22 | 25.8% | -0.61 | 0.0213 | -0.110 | |
| 4.20 | 5.75 | 19 | 30.1% | 0.37 | 0.0215 | -0.111 | 232.5 | 10.65 | 12.55 | 25.3% | -0.66 | 0.0204 | -0.104 | |||
| 3.40 | 3.90 | 12 | 13 | 27.9% | 0.32 | 0.0204 | -0.105 | 235 | 12.35 | 14.45 | 25.3% | -0.70 | 0.0192 | -0.097 | ||
| 2.64 | 3.50 | 1 | 123 | 28.4% | 0.28 | 0.0190 | -0.098 | 237.5 | 14.15 | 16.20 | 24.6% | -0.75 | 0.0177 | -0.089 | ||
| 2.20 | 2.54 | 5 | 11.4K | 27.9% | 0.23 | 0.0174 | -0.089 | 240 | 16.05 | 18.30 | 3 | 24.4% | -0.79 | 0.0161 | -0.081 | |
| 1.71 | 2.43 | 20 | 28.8% | 0.19 | 0.0156 | -0.080 | 242.5 | 18.20 | 20.65 | 25.2% | -0.82 | 0.0144 | -0.071 | |||
| 1.34 | 2.13 | 163 | 29.3% | 0.16 | 0.0138 | -0.071 | 245 | 20.15 | 22.80 | 24.1% | -0.85 | 0.0127 | -0.063 | |||
| 0.8400 | 1.08 | 311 | 1,575 | 28.3% | 0.11 | 0.0104 | -0.055 | 250 | 24.45 | 27.30 | 2 | 21.3% | -0.90 | 0.0095 | -0.047 | |
| 0.4600 | 0.9900 | 32 | 30.0% | 0.07 | 0.0076 | -0.041 | 255 | 29.10 | 31.80 | -0.93 | 0.0070 | -0.034 | ||||
| 0.1400 | 0.5300 | 227 | 28.5% | 0.05 | 0.0055 | -0.031 | 260 | 33.95 | 36.95 | -0.95 | 0.0050 | -0.024 | ||||
| 0.1100 | 0.7700 | 33.1% | 0.04 | 0.0040 | -0.024 | 265 | 38.80 | 41.60 | -0.97 | 0.0037 | -0.017 | |||||
| 0 | 0.3100 | 2 | 44 | 30.3% | 0.03 | 0.0030 | -0.019 | 270 | 43.70 | 46.65 | -0.98 | 0.0027 | -0.012 | |||
| 0 | 0.5500 | 100 | 38.6% | 0.01 | 0.0017 | -0.012 | 280 | 54.05 | 56.45 | -0.99 | 0.0016 | -0.004 | ||||
| 0 | 0.5000 | 8 | 43.0% | 0.01 | 0.0010 | -0.008 | 290 | 63.55 | 66.85 | -0.99 | 0.0010 | 0.000 | ||||
| 0 | 0.4700 | 47.3% | 0.01 | 0.0006 | -0.006 | 300 | 73.50 | 76.70 | -0.99 | 0.0006 | 0.000 | |||||
| 0 | 0.4600 | 51.6% | 0.00 | 0.0004 | -0.004 | 310 | 83.45 | 86.65 | -1.00 | 0.0004 | 0.000 | |||||
| 0 | 0.0500 | 50 | 43.3% | 0.00 | 0.0003 | -0.003 | 320 | 93.40 | 96.65 | -1.00 | 0.0003 | 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.