FTNT 옵션 체인 Fortinet, Inc.
Cboe delayed options data · 기준일 12:34 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 ±7.4% (143.10–166.00) · ATM IV 44.2% · P/C 미결제약정 1.14
| 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 | |
| 73.00 | 76.35 | 1,000 | 131.9% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.7600 | 2,039 | 163.3% | -0.00 | 0.0000 | -0.000 | ||
| 68.80 | 70.95 | 5 | 805 | 142.1% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.8000 | 626 | 151.1% | -0.00 | 0.0000 | -0.000 | |
| 63.75 | 66.00 | 1,533 | 129.1% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.2500 | 300 | 96.3% | -0.00 | 0.0000 | -0.001 | ||
| 58.05 | 61.40 | 2 | 538 | 102.6% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 1.32 | 377 | 138.4% | -0.00 | 0.0001 | -0.001 | |
| 53.00 | 56.05 | 1 | 730 | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.2000 | 356 | 92.8% | -0.00 | 0.0001 | -0.002 | ||
| 48.05 | 51.40 | 5 | 399 | 80.9% | 1.00 | 0.0002 | 0.000 | 105 | 0 | 0.0900 | 440 | 75.5% | -0.00 | 0.0002 | -0.003 | |
| 43.05 | 46.45 | 665 | 73.8% | 1.00 | 0.0004 | 0.000 | 110 | 0 | 0.7600 | 236 | 92.0% | -0.00 | 0.0004 | -0.005 | ||
| 38.05 | 41.15 | 565 | 0.99 | 0.0008 | -0.003 | 115 | 0 | 0.0500 | 108 | 1,216 | 55.5% | -0.01 | 0.0008 | -0.008 | ||
| 33.15 | 36.45 | 3 | 336 | 59.2% | 0.99 | 0.0016 | -0.010 | 120 | 0 | 0.2700 | 398 | 60.1% | -0.01 | 0.0016 | -0.014 | |
| 28.20 | 31.15 | 196 | 0.98 | 0.0030 | -0.021 | 125 | 0 | 0.1900 | 3 | 563 | 48.9% | -0.02 | 0.0030 | -0.024 | ||
| 24.05 | 26.30 | 1 | 482 | 55.4% | 0.96 | 0.0054 | -0.038 | 130 | 0.1300 | 0.5300 | 117 | 1,230 | 51.2% | -0.04 | 0.0055 | -0.041 |
| 18.60 | 22.10 | 1,119 | 49.2% | 0.92 | 0.0094 | -0.063 | 135 | 0.2300 | 0.9700 | 107 | 573 | 48.4% | -0.08 | 0.0094 | -0.066 | |
| 16.75 | 20.65 | 51.1% | 0.90 | 0.0114 | -0.076 | 137 | 0.1700 | 1.00 | 14 | 21 | 44.1% | -0.10 | 0.0114 | -0.078 | ||
| 15.95 | 19.20 | 46.9% | 0.89 | 0.0125 | -0.083 | 138 | 0.3400 | 1.29 | 9 | 6 | 46.1% | -0.11 | 0.0125 | -0.085 | ||
| 15.05 | 18.50 | 47.7% | 0.88 | 0.0136 | -0.090 | 139 | 0.4300 | 1.43 | 1 | 3 | 45.8% | -0.12 | 0.0137 | -0.092 | ||
| 13.95 | 17.70 | 5 | 670 | 46.2% | 0.86 | 0.0148 | -0.097 | 140 | 0.6100 | 1.25 | 38 | 1,135 | 43.6% | -0.14 | 0.0149 | -0.099 |
| 13.30 | 16.95 | 1 | 47.8% | 0.85 | 0.0161 | -0.104 | 141 | 0.5900 | 1.72 | 3 | 44.6% | -0.15 | 0.0161 | -0.106 | ||
| 12.40 | 15.90 | 45.7% | 0.83 | 0.0173 | -0.112 | 142 | 0.7400 | 1.90 | 1 | 4 | 44.4% | -0.17 | 0.0174 | -0.114 | ||
| 11.65 | 15.20 | 46.4% | 0.81 | 0.0186 | -0.119 | 143 | 0.9000 | 2.10 | 1 | 149 | 44.1% | -0.19 | 0.0187 | -0.121 | ||
| 11.65 | 13.55 | 45.8% | 0.79 | 0.0198 | -0.127 | 144 | 1.09 | 2.32 | 1 | 1 | 43.9% | -0.21 | 0.0199 | -0.128 | ||
| 10.90 | 12.75 | 2 | 358 | 45.5% | 0.77 | 0.0210 | -0.134 | 145 | 1.44 | 2.30 | 15 | 2,540 | 43.1% | -0.23 | 0.0212 | -0.136 |
| 10.15 | 12.00 | 45.2% | 0.75 | 0.0222 | -0.141 | 146 | 1.54 | 2.65 | 3 | 4 | 42.8% | -0.25 | 0.0223 | -0.142 | ||
| 9.45 | 11.25 | 45.0% | 0.73 | 0.0234 | -0.147 | 147 | 1.80 | 3.10 | 11 | 43.4% | -0.27 | 0.0235 | -0.149 | |||
| 8.75 | 10.50 | 44.6% | 0.70 | 0.0244 | -0.153 | 148 | 2.09 | 3.45 | 1 | 43.4% | -0.30 | 0.0245 | -0.155 | |||
| 8.15 | 9.80 | 44.6% | 0.68 | 0.0254 | -0.159 | 149 | 2.40 | 3.80 | 9 | 43.3% | -0.32 | 0.0255 | -0.160 | |||
| 7.50 | 9.15 | 4 | 954 | 44.4% | 0.65 | 0.0262 | -0.164 | 150 | 2.96 | 4.15 | 75 | 2,939 | 44.0% | -0.35 | 0.0263 | -0.165 |
| 6.10 | 7.60 | 2 | 44.1% | 0.58 | 0.0277 | -0.173 | 152.5 | 3.70 | 5.20 | 5 | 127 | 42.8% | -0.42 | 0.0279 | -0.174 | |
| 5.10 | 6.25 | 15 | 926 | 44.9% | 0.51 | 0.0283 | -0.177 | 155 | 5.10 | 6.45 | 4,054 | 4,846 | 43.5% | -0.49 | 0.0285 | -0.178 |
| 3.75 | 5.15 | 5 | 15 | 43.9% | 0.44 | 0.0280 | -0.175 | 157.5 | 6.20 | 7.90 | 30 | 83 | 42.5% | -0.56 | 0.0282 | -0.176 |
| 3.40 | 3.60 | 156 | 1,627 | 43.8% | 0.38 | 0.0268 | -0.169 | 160 | 7.75 | 9.50 | 74 | 636 | 42.5% | -0.63 | 0.0270 | -0.170 |
| 2.12 | 3.10 | 3 | 83 | 42.8% | 0.31 | 0.0249 | -0.158 | 162.5 | 9.35 | 11.40 | 221 | 42.6% | -0.69 | 0.0252 | -0.159 | |
| 1.77 | 2.50 | 240 | 1,726 | 44.2% | 0.26 | 0.0226 | -0.145 | 165 | 11.20 | 13.30 | 4 | 239 | 42.5% | -0.74 | 0.0229 | -0.145 |
| 1.06 | 2.21 | 12 | 69 | 44.4% | 0.21 | 0.0201 | -0.130 | 167.5 | 13.15 | 15.35 | 32 | 42.4% | -0.79 | 0.0203 | -0.130 | |
| 1.07 | 1.79 | 34 | 1,753 | 46.8% | 0.17 | 0.0175 | -0.115 | 170 | 15.05 | 18.15 | 116 | 45.3% | -0.83 | 0.0177 | -0.115 | |
| 0.4600 | 1.46 | 3 | 59 | 45.2% | 0.14 | 0.0150 | -0.100 | 172.5 | 16.50 | 20.40 | 3 | 40.0% | -0.87 | 0.0152 | -0.099 | |
| 0.5500 | 1.20 | 92 | 1,078 | 47.9% | 0.11 | 0.0126 | -0.085 | 175 | 19.35 | 21.95 | 37 | 36.7% | -0.90 | 0.0129 | -0.084 | |
| 0.4000 | 1.01 | 5 | 97 | 48.9% | 0.09 | 0.0105 | -0.072 | 177.5 | 21.15 | 24.95 | 35.5% | -0.92 | 0.0109 | -0.071 | ||
| 0.3500 | 0.8600 | 20 | 1,167 | 50.5% | 0.07 | 0.0087 | -0.060 | 180 | 24.00 | 26.70 | 61 | -0.94 | 0.0092 | -0.060 | ||
| 0.0500 | 0.7400 | 4 | 49.1% | 0.05 | 0.0071 | -0.050 | 182.5 | 26.20 | 29.10 | -0.95 | 0.0077 | -0.052 | ||||
| 0.0900 | 0.7100 | 2 | 2,121 | 52.4% | 0.04 | 0.0058 | -0.041 | 185 | 28.55 | 31.55 | 19 | -0.97 | 0.0066 | -0.045 | ||
| 0.0500 | 0.4700 | 40 | 806 | 53.9% | 0.03 | 0.0038 | -0.028 | 190 | 33.85 | 37.20 | 45.9% | -0.99 | 0.0045 | -0.029 | ||
| 0 | 0.6600 | 590 | 61.9% | 0.02 | 0.0024 | -0.018 | 195 | 38.80 | 42.10 | 10 | -1.00 | 0.0019 | -0.018 | |||
| 0 | 0.3800 | 18 | 380 | 61.3% | 0.01 | 0.0016 | -0.012 | 200 | 44.05 | 47.20 | 64.8% | -1.00 | 0.0003 | -0.015 | ||
| 0 | 1.21 | 100 | 86.3% | 0.00 | 0.0006 | -0.005 | 210 | 53.40 | 57.20 | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 0.6800 | 136 | 87.1% | 0.00 | 0.0003 | -0.002 | 220 | 63.40 | 66.50 | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 0.8800 | 161 | 100.0% | 0.00 | 0.0001 | -0.001 | 230 | 73.55 | 76.50 | -1.00 | 0.0000 | -0.015 | ||||
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.