DE 옵션 체인 Deere & Company
Cboe delayed options data · 기준일 15:37 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 ±7.8% (581.77–680.37) · ATM IV 32.8% · P/C 미결제약정 0.97
| 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 | |
| 100.50 | 109.00 | 37.4% | 0.95 | 0.0015 | -0.100 | 530 | 0.0500 | 9.00 | 1 | 49.2% | -0.05 | 0.0015 | -0.113 | |||
| 91.00 | 98.80 | 1 | 34.8% | 0.93 | 0.0018 | -0.126 | 540 | 0.7500 | 4.50 | 43 | 39.1% | -0.07 | 0.0019 | -0.138 | ||
| 81.70 | 89.00 | 33.3% | 0.91 | 0.0023 | -0.155 | 550 | 1.20 | 6.00 | 1 | 12 | 38.8% | -0.09 | 0.0023 | -0.166 | ||
| 74.30 | 80.00 | 35.5% | 0.89 | 0.0028 | -0.187 | 560 | 2.85 | 4.70 | 7 | 24 | 35.6% | -0.11 | 0.0029 | -0.197 | ||
| 63.50 | 71.20 | 1 | 32.2% | 0.86 | 0.0034 | -0.221 | 570 | 3.70 | 6.30 | 7 | 49 | 34.9% | -0.14 | 0.0035 | -0.231 | |
| 56.80 | 62.90 | 3 | 33.9% | 0.82 | 0.0040 | -0.256 | 580 | 6.00 | 7.30 | 22 | 156 | 34.4% | -0.18 | 0.0041 | -0.265 | |
| 48.40 | 55.20 | 1 | 8 | 33.2% | 0.77 | 0.0047 | -0.291 | 590 | 8.00 | 9.50 | 26 | 124 | 34.0% | -0.23 | 0.0047 | -0.299 |
| 44.70 | 51.00 | 1 | 32.8% | 0.75 | 0.0050 | -0.307 | 595 | 7.00 | 13.30 | 1 | 34.1% | -0.25 | 0.0050 | -0.315 | ||
| 41.40 | 47.20 | 4 | 32.7% | 0.72 | 0.0053 | -0.322 | 600 | 10.30 | 12.30 | 145 | 33.5% | -0.28 | 0.0054 | -0.330 | ||
| 37.80 | 43.20 | 32.1% | 0.70 | 0.0056 | -0.336 | 605 | 10.10 | 15.90 | 33.6% | -0.31 | 0.0056 | -0.344 | ||||
| 34.00 | 39.70 | 5 | 31.5% | 0.67 | 0.0058 | -0.348 | 610 | 13.60 | 15.50 | 2 | 395 | 33.2% | -0.34 | 0.0059 | -0.356 | |
| 30.50 | 37.00 | 31.5% | 0.64 | 0.0060 | -0.359 | 615 | 14.20 | 18.10 | 32.8% | -0.37 | 0.0061 | -0.366 | ||||
| 30.40 | 34.80 | 9 | 34.2% | 0.61 | 0.0062 | -0.367 | 620 | 17.30 | 19.50 | 1 | 234 | 33.0% | -0.40 | 0.0063 | -0.375 | |
| 27.30 | 32.00 | 31.9% | 0.59 | 0.0063 | -0.371 | 622.5 | 17.40 | 21.80 | 33.1% | -0.41 | 0.0064 | -0.378 | ||||
| 25.70 | 31.00 | 31.9% | 0.58 | 0.0063 | -0.374 | 625 | 17.40 | 23.30 | 32.6% | -0.43 | 0.0064 | -0.381 | ||||
| 24.30 | 30.00 | 32.1% | 0.56 | 0.0064 | -0.376 | 627.5 | 18.70 | 23.70 | 32.2% | -0.45 | 0.0065 | -0.383 | ||||
| 25.30 | 27.50 | 45 | 32.9% | 0.54 | 0.0064 | -0.378 | 630 | 21.90 | 23.90 | 4 | 90 | 32.8% | -0.46 | 0.0065 | -0.385 | |
| 22.10 | 27.00 | 32.0% | 0.53 | 0.0064 | -0.379 | 632.5 | 21.80 | 26.40 | 32.8% | -0.48 | 0.0066 | -0.386 | ||||
| 22.80 | 26.00 | 33.2% | 0.51 | 0.0065 | -0.380 | 635 | 23.60 | 28.40 | 33.5% | -0.49 | 0.0066 | -0.387 | ||||
| 20.00 | 24.70 | 32.2% | 0.50 | 0.0065 | -0.380 | 637.5 | 25.30 | 30.00 | 33.9% | -0.51 | 0.0066 | -0.387 | ||||
| 18.60 | 23.10 | 73 | 31.7% | 0.48 | 0.0065 | -0.379 | 640 | 26.60 | 31.10 | 1 | 80 | 33.7% | -0.53 | 0.0066 | -0.386 | |
| 17.60 | 23.00 | 32.4% | 0.46 | 0.0064 | -0.378 | 642.5 | 27.00 | 33.00 | 33.3% | -0.54 | 0.0066 | -0.385 | ||||
| 17.00 | 21.40 | 32.4% | 0.45 | 0.0064 | -0.376 | 645 | 28.50 | 34.10 | 33.1% | -0.56 | 0.0066 | -0.383 | ||||
| 15.90 | 21.00 | 32.7% | 0.43 | 0.0064 | -0.374 | 647.5 | 30.40 | 36.00 | 33.6% | -0.58 | 0.0065 | -0.381 | ||||
| 16.50 | 18.50 | 2 | 26 | 32.7% | 0.42 | 0.0063 | -0.371 | 650 | 33.00 | 35.70 | 1 | 115 | 33.0% | -0.59 | 0.0065 | -0.378 |
| 13.80 | 19.00 | 32.5% | 0.40 | 0.0063 | -0.368 | 652.5 | 33.20 | 38.60 | 33.0% | -0.61 | 0.0064 | -0.375 | ||||
| 12.90 | 18.00 | 32.4% | 0.39 | 0.0062 | -0.364 | 655 | 34.80 | 40.20 | 33.0% | -0.62 | 0.0064 | -0.371 | ||||
| 12.40 | 18.00 | 33.2% | 0.37 | 0.0061 | -0.360 | 657.5 | 36.50 | 42.40 | 33.4% | -0.64 | 0.0063 | -0.367 | ||||
| 13.00 | 14.60 | 1 | 51 | 32.4% | 0.36 | 0.0060 | -0.355 | 660 | 38.40 | 44.00 | 1 | 32 | 33.5% | -0.65 | 0.0062 | -0.362 |
| 11.10 | 16.00 | 33.1% | 0.34 | 0.0060 | -0.350 | 662.5 | 40.10 | 45.60 | 33.4% | -0.67 | 0.0061 | -0.357 | ||||
| 10.30 | 13.50 | 31.8% | 0.33 | 0.0058 | -0.345 | 665 | 41.30 | 47.70 | 33.2% | -0.68 | 0.0060 | -0.352 | ||||
| 9.70 | 15.00 | 33.6% | 0.32 | 0.0058 | -0.339 | 667.5 | 43.10 | 49.20 | 33.0% | -0.69 | 0.0059 | -0.346 | ||||
| 9.10 | 12.80 | 8 | 97 | 32.5% | 0.30 | 0.0056 | -0.333 | 670 | 45.20 | 52.00 | 23 | 34.0% | -0.71 | 0.0058 | -0.340 | |
| 7.20 | 12.20 | 32.5% | 0.28 | 0.0054 | -0.320 | 675 | 48.90 | 56.00 | 34.2% | -0.73 | 0.0056 | -0.327 | ||||
| 6.80 | 9.90 | 8 | 97 | 32.1% | 0.25 | 0.0051 | -0.306 | 680 | 52.90 | 59.20 | 252 | 33.8% | -0.76 | 0.0054 | -0.314 | |
| 6.30 | 10.20 | 2 | 33.8% | 0.23 | 0.0049 | -0.291 | 685 | 57.30 | 64.00 | 34.9% | -0.78 | 0.0051 | -0.299 | |||
| 5.60 | 10.90 | 2 | 193 | 35.5% | 0.21 | 0.0046 | -0.277 | 690 | 60.60 | 68.00 | 37 | 34.2% | -0.80 | 0.0048 | -0.284 | |
| 3.90 | 5.80 | 4 | 293 | 32.1% | 0.17 | 0.0040 | -0.246 | 700 | 69.00 | 76.90 | 1 | 59 | 34.7% | -0.84 | 0.0043 | -0.253 |
| 3.10 | 5.00 | 17 | 198 | 33.2% | 0.14 | 0.0035 | -0.217 | 710 | 78.60 | 84.30 | 1 | 12 | 34.1% | -0.88 | 0.0038 | -0.224 |
| 1.95 | 7.40 | 144 | 37.5% | 0.11 | 0.0030 | -0.189 | 720 | 87.60 | 94.90 | 5 | 36.3% | -0.91 | 0.0033 | -0.197 | ||
| 1.50 | 3.80 | 2 | 57 | 34.5% | 0.09 | 0.0026 | -0.163 | 730 | 96.40 | 104.00 | 1 | 35.4% | -0.93 | 0.0029 | -0.172 | |
| 0.9500 | 3.10 | 2 | 109 | 34.7% | 0.07 | 0.0022 | -0.140 | 740 | 106.50 | 114.00 | 38.1% | -0.95 | 0.0025 | -0.150 | ||
| 0.6000 | 3.40 | 4 | 85 | 36.8% | 0.06 | 0.0018 | -0.119 | 750 | 116.30 | 123.90 | 39.9% | -0.97 | 0.0021 | -0.126 | ||
| 0.2000 | 9.00 | 34 | 47.6% | 0.05 | 0.0015 | -0.101 | 760 | 125.80 | 133.80 | 40.8% | -0.98 | 0.0017 | -0.109 | |||
| 0.2500 | 4.70 | 1 | 62 | 43.1% | 0.04 | 0.0012 | -0.085 | 770 | 135.30 | 143.70 | 41.2% | -0.99 | 0.0012 | -0.088 | ||
| 0.0500 | 2.00 | 2 | 35 | 38.1% | 0.03 | 0.0010 | -0.072 | 780 | 145.30 | 153.70 | 1 | 43.4% | -0.99 | 0.0006 | -0.082 | |
| 0 | 4.90 | 36 | 47.2% | 0.03 | 0.0008 | -0.061 | 790 | 154.60 | 163.50 | 41.2% | -1.00 | 0.0003 | -0.074 | |||
| 0 | 4.90 | 129 | 49.3% | 0.02 | 0.0007 | -0.051 | 800 | 165.00 | 173.50 | 45.5% | -1.00 | 0.0001 | -0.074 | |||
| 0 | 4.90 | 75 | 51.3% | 0.02 | 0.0006 | -0.043 | 810 | 174.70 | 183.50 | 45.6% | -1.00 | 0.0000 | -0.074 | |||
| 0 | 4.90 | 8 | 53.3% | 0.01 | 0.0005 | -0.036 | 820 | 184.60 | 193.50 | 46.8% | -1.00 | 0.0000 | -0.074 | |||
| 0 | 4.90 | 17 | 55.2% | 0.01 | 0.0004 | -0.030 | 830 | 195.00 | 203.50 | 51.1% | -1.00 | 0.0000 | -0.074 | |||
| 0 | 4.90 | 12 | 57.1% | 0.01 | 0.0003 | -0.025 | 840 | 204.90 | 213.50 | 52.3% | -1.00 | 0.0000 | -0.074 | |||
| 0 | 1.80 | 5 | 20 | 49.4% | 0.01 | 0.0003 | -0.021 | 850 | 214.60 | 223.50 | 52.1% | -1.00 | 0.0000 | -0.074 | ||
| 0 | 1.55 | 33 | 16 | 49.9% | 0.01 | 0.0002 | -0.018 | 860 | 225.30 | 233.50 | 58.0% | -1.00 | 0.0000 | -0.074 | ||
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.