EWZ 옵션 체인 iShares MSCI Brazil ETF
Cboe delayed options data · 기준일 18:36 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 ±13.7% (36.19–47.69) · ATM IV 57.9% · P/C 미결제약정 0.35
| 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 | |
| 20.75 | 21.40 | 115.5% | 0.99 | 0.0016 | -0.001 | 21 | 0 | 0.0600 | 1,176 | 106.7% | -0.01 | 0.0016 | -0.004 | |||
| 19.75 | 20.40 | 3 | 107.6% | 0.99 | 0.0020 | -0.002 | 22 | 0.0200 | 0.0500 | 2,398 | 96.9% | -0.01 | 0.0020 | -0.004 | ||
| 18.80 | 19.40 | 105.0% | 0.99 | 0.0025 | -0.003 | 23 | 0.0300 | 0.0600 | 4 | 623 | 94.0% | -0.01 | 0.0025 | -0.005 | ||
| 17.80 | 18.45 | 101.8% | 0.99 | 0.0031 | -0.004 | 24 | 0.0300 | 0.0700 | 8 | 404 | 90.5% | -0.01 | 0.0031 | -0.006 | ||
| 16.80 | 17.35 | 158 | 85.9% | 0.98 | 0.0037 | -0.004 | 25 | 0.0400 | 0.0700 | 399 | 1,480 | 85.8% | -0.02 | 0.0037 | -0.006 | |
| 15.85 | 16.35 | 220 | 83.9% | 0.98 | 0.0045 | -0.005 | 26 | 0.0500 | 0.0900 | 465 | 1,812 | 82.8% | -0.02 | 0.0045 | -0.007 | |
| 14.85 | 15.45 | 430 | 84.5% | 0.98 | 0.0056 | -0.006 | 27 | 0.0800 | 0.1100 | 2,882 | 80.2% | -0.02 | 0.0056 | -0.008 | ||
| 13.90 | 14.30 | 80 | 71.2% | 0.97 | 0.0070 | -0.008 | 28 | 0.1000 | 0.1500 | 106.0K | 78.3% | -0.03 | 0.0070 | -0.010 | ||
| 12.95 | 13.40 | 54 | 74.4% | 0.96 | 0.0089 | -0.010 | 29 | 0.1400 | 0.1900 | 2 | 1,361 | 76.5% | -0.04 | 0.0089 | -0.012 | |
| 12.15 | 12.50 | 22 | 225 | 80.1% | 0.95 | 0.0113 | -0.013 | 30 | 0.2100 | 0.2400 | 7,696 | 7,754 | 75.6% | -0.05 | 0.0113 | -0.015 |
| 11.20 | 11.55 | 306 | 76.6% | 0.93 | 0.0141 | -0.017 | 31 | 0.2800 | 0.3100 | 1,023 | 153.3K | 74.2% | -0.07 | 0.0141 | -0.018 | |
| 10.25 | 10.60 | 19 | 2,075 | 72.7% | 0.91 | 0.0172 | -0.021 | 32 | 0.3600 | 0.3900 | 8,559 | 56.9K | 72.5% | -0.09 | 0.0173 | -0.022 |
| 9.45 | 9.75 | 1,667 | 74.2% | 0.89 | 0.0206 | -0.025 | 33 | 0.5000 | 0.5400 | 3,168 | 25.8K | 72.8% | -0.11 | 0.0207 | -0.026 | |
| 8.60 | 8.85 | 6 | 25.7K | 72.1% | 0.86 | 0.0242 | -0.029 | 34 | 0.6700 | 0.7000 | 2,479 | 177.4K | 72.5% | -0.14 | 0.0243 | -0.030 |
| 7.85 | 8.00 | 2 | 25.0K | 71.8% | 0.83 | 0.0278 | -0.033 | 35 | 0.8300 | 0.8600 | 7,090 | 79.6K | 71.0% | -0.17 | 0.0280 | -0.034 |
| 7.00 | 7.25 | 42 | 9,823 | 70.4% | 0.80 | 0.0316 | -0.037 | 36 | 1.03 | 1.09 | 2,477 | 73.6K | 70.4% | -0.20 | 0.0318 | -0.038 |
| 6.60 | 6.90 | 2 | 70.1% | 0.79 | 0.0336 | -0.038 | 36.5 | 1.14 | 1.20 | 137 | 69.6% | -0.21 | 0.0337 | -0.039 | ||
| 6.25 | 6.45 | 83 | 37.1K | 68.8% | 0.77 | 0.0356 | -0.040 | 37 | 1.28 | 1.29 | 23.7K | 178.9K | 68.8% | -0.23 | 0.0357 | -0.041 |
| 5.85 | 6.05 | 2 | 67.4% | 0.75 | 0.0376 | -0.041 | 37.5 | 1.37 | 1.43 | 356 | 67.8% | -0.25 | 0.0377 | -0.042 | ||
| 5.50 | 5.70 | 41 | 103.5K | 67.0% | 0.73 | 0.0396 | -0.042 | 38 | 1.50 | 1.58 | 4,885 | 61.5K | 67.3% | -0.27 | 0.0398 | -0.043 |
| 5.15 | 5.35 | 12 | 66.4% | 0.71 | 0.0416 | -0.043 | 38.5 | 1.63 | 1.69 | 24 | 65.8% | -0.29 | 0.0419 | -0.044 | ||
| 4.80 | 4.95 | 47.2K | 231.6K | 64.9% | 0.69 | 0.0437 | -0.044 | 39 | 1.78 | 1.83 | 26.8K | 37.0K | 64.9% | -0.31 | 0.0440 | -0.044 |
| 4.45 | 4.60 | 63.9% | 0.67 | 0.0458 | -0.044 | 39.5 | 1.91 | 1.97 | 89 | 63.5% | -0.33 | 0.0460 | -0.045 | |||
| 4.10 | 4.30 | 4,607 | 131.1K | 63.1% | 0.64 | 0.0478 | -0.045 | 40 | 2.07 | 2.13 | 190 | 52.3K | 62.5% | -0.36 | 0.0481 | -0.045 |
| 3.80 | 3.95 | 62.1% | 0.62 | 0.0498 | -0.045 | 40.5 | 2.23 | 2.29 | 61.2% | -0.38 | 0.0501 | -0.045 | ||||
| 3.45 | 3.55 | 33.2K | 157.7K | 60.3% | 0.59 | 0.0517 | -0.045 | 41 | 2.42 | 2.47 | 8 | 32.0K | 60.2% | -0.41 | 0.0520 | -0.045 |
| 3.15 | 3.30 | 59.4% | 0.57 | 0.0534 | -0.045 | 41.5 | 2.59 | 2.66 | 377 | 58.9% | -0.43 | 0.0538 | -0.045 | |||
| 2.90 | 2.94 | 3,433 | 236.8K | 58.1% | 0.54 | 0.0550 | -0.044 | 42 | 2.80 | 2.86 | 18 | 7,594 | 57.8% | -0.46 | 0.0554 | -0.045 |
| 2.59 | 2.67 | 178 | 56.8% | 0.51 | 0.0564 | -0.044 | 42.5 | 3.00 | 3.10 | 824 | 56.8% | -0.49 | 0.0569 | -0.044 | ||
| 2.33 | 2.38 | 51.4K | 833.5K | 55.6% | 0.48 | 0.0574 | -0.043 | 43 | 3.20 | 3.30 | 36 | 45.0K | 55.0% | -0.52 | 0.0580 | -0.043 |
| 2.07 | 2.13 | 24 | 54.5% | 0.45 | 0.0583 | -0.042 | 43.5 | 3.45 | 3.55 | 120 | 54.0% | -0.55 | 0.0589 | -0.042 | ||
| 1.83 | 1.90 | 5,765 | 114.6K | 53.5% | 0.42 | 0.0588 | -0.040 | 44 | 3.75 | 3.80 | 89 | 3,329 | 53.2% | -0.58 | 0.0595 | -0.041 |
| 1.59 | 1.66 | 36 | 52.1% | 0.39 | 0.0589 | -0.039 | 44.5 | 4.00 | 4.10 | 52.1% | -0.61 | 0.0597 | -0.039 | |||
| 1.39 | 1.44 | 47.5K | 699.9K | 51.0% | 0.36 | 0.0586 | -0.037 | 45 | 4.30 | 4.40 | 60 | 1,944 | 51.2% | -0.65 | 0.0595 | -0.037 |
| 1.20 | 1.26 | 15 | 50.1% | 0.33 | 0.0579 | -0.035 | 45.5 | 4.00 | 4.95 | 46.0% | -0.68 | 0.0589 | -0.035 | |||
| 1.03 | 1.07 | 26.7K | 127.3K | 48.9% | 0.30 | 0.0566 | -0.033 | 46 | 4.90 | 5.05 | 583 | 48.9% | -0.71 | 0.0578 | -0.033 | |
| 0.8600 | 0.9300 | 63 | 48.0% | 0.26 | 0.0549 | -0.030 | 46.5 | 5.30 | 5.40 | 48.7% | -0.74 | 0.0562 | -0.030 | |||
| 0.7200 | 0.7800 | 8,517 | 111.4K | 46.9% | 0.23 | 0.0527 | -0.028 | 47 | 5.65 | 5.75 | 89 | 47.5% | -0.77 | 0.0541 | -0.028 | |
| 0.6000 | 0.6600 | 15 | 46.2% | 0.21 | 0.0500 | -0.025 | 47.5 | 4.95 | 6.75 | 39.5% | -0.80 | 0.0516 | -0.025 | |||
| 0.4900 | 0.5300 | 7,993 | 78.7K | 45.0% | 0.18 | 0.0468 | -0.022 | 48 | 6.15 | 6.75 | 1,434 | 45.0% | -0.83 | 0.0486 | -0.022 | |
| 0.3100 | 0.3700 | 8,364 | 40.4K | 43.5% | 0.13 | 0.0395 | -0.017 | 49 | 7.25 | 7.35 | 89 | 44.0% | -0.88 | 0.0417 | -0.018 | |
| 0.1800 | 0.2200 | 7,113 | 143.0K | 41.2% | 0.09 | 0.0319 | -0.013 | 50 | 7.40 | 8.35 | 732 | -0.92 | 0.0344 | -0.013 | ||
| 0.1000 | 0.1500 | 8,289 | 4,292 | 40.2% | 0.06 | 0.0245 | -0.009 | 51 | 9.05 | 9.15 | 192 | 40.0% | -0.96 | 0.0271 | -0.009 | |
| 0.0400 | 0.0900 | 2 | 21.9K | 38.4% | 0.04 | 0.0182 | -0.007 | 52 | 8.55 | 12.15 | 57.6% | -0.98 | 0.0221 | -0.006 | ||
| 0.0100 | 0.0600 | 1 | 207 | 37.3% | 0.03 | 0.0132 | -0.005 | 53 | 9.15 | 13.15 | 50.5% | -0.99 | 0.0108 | -0.004 | ||
| 0 | 0.0400 | 16.5K | 16.6K | 36.9% | 0.02 | 0.0094 | -0.003 | 54 | 10.15 | 14.10 | 51.6% | -1.00 | 0.0007 | -0.004 | ||
| 0 | 0.0400 | 2,518 | 39.2% | 0.01 | 0.0068 | -0.002 | 55 | 11.15 | 15.10 | 54.5% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.0300 | 60 | 40.0% | 0.01 | 0.0050 | -0.002 | 56 | 12.05 | 16.15 | 54.8% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.0300 | 42.1% | 0.01 | 0.0038 | -0.001 | 57 | 13.00 | 17.15 | 53.5% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 2.13 | 101.0% | 0.01 | 0.0029 | -0.001 | 58 | 14.00 | 18.15 | 56.1% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 2.13 | 104.4% | 0.00 | 0.0023 | -0.001 | 59 | 15.00 | 19.15 | 58.5% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.0200 | 3,066 | 46.1% | 0.00 | 0.0018 | -0.001 | 60 | 16.00 | 20.15 | 61.0% | -1.00 | 0.0000 | -0.004 | |||
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.