GME 옵션 체인 GameStop Corp.
Cboe delayed options data · 기준일 17:03 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 ±8.6% (23.89–28.38) · ATM IV 64.5% · P/C 미결제약정 0.10
| 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 | |
| 11.20 | 13.30 | 4 | 208.9% | 1.00 | 0.0008 | 0.000 | 14 | 0 | 0.0100 | 45 | 3 | 140.6% | -0.00 | 0.0008 | -0.001 | |
| 10.65 | 13.10 | 235.6% | 1.00 | 0.0010 | 0.000 | 14.5 | 0 | 0.0200 | 1 | 143.6% | -0.00 | 0.0010 | -0.001 | |||
| 10.10 | 12.65 | 443 | 224.0% | 1.00 | 0.0013 | 0.000 | 15 | 0 | 0.0100 | 21 | 10 | 126.1% | -0.00 | 0.0013 | -0.001 | |
| 9.60 | 12.25 | 1 | 223.4% | 1.00 | 0.0016 | -0.000 | 15.5 | 0 | 2.13 | 339.5% | -0.00 | 0.0016 | -0.002 | |||
| 9.10 | 11.20 | 1.00 | 0.0020 | -0.001 | 16 | 0 | 0.0100 | 10 | 1 | 112.5% | -0.00 | 0.0020 | -0.002 | |||
| 8.60 | 11.30 | 4 | 205.7% | 1.00 | 0.0026 | -0.001 | 16.5 | 0 | 2.13 | 1 | 309.4% | -0.00 | 0.0026 | -0.002 | ||
| 8.15 | 10.40 | 22 | 157.4% | 0.99 | 0.0032 | -0.002 | 17 | 0 | 0.0100 | 55 | 99.7% | -0.01 | 0.0032 | -0.003 | ||
| 7.70 | 9.90 | 1 | 154.6% | 0.99 | 0.0041 | -0.002 | 17.5 | 0 | 2.13 | 372 | 280.9% | -0.01 | 0.0041 | -0.003 | ||
| 7.25 | 8.90 | 4 | 3 | 0.99 | 0.0052 | -0.003 | 18 | 0 | 0.0200 | 40 | 94.8% | -0.01 | 0.0052 | -0.004 | ||
| 6.75 | 8.50 | 38 | 0.99 | 0.0065 | -0.004 | 18.5 | 0 | 2.12 | 4 | 253.2% | -0.01 | 0.0066 | -0.005 | |||
| 6.45 | 8.10 | 146 | 122.1% | 0.99 | 0.0083 | -0.004 | 19 | 0 | 0.0400 | 1 | 622 | 90.5% | -0.01 | 0.0083 | -0.005 | |
| 5.80 | 7.40 | 380 | 0.98 | 0.0105 | -0.005 | 19.5 | 0 | 0.1000 | 151 | 97.3% | -0.02 | 0.0106 | -0.006 | |||
| 5.95 | 6.65 | 21 | 5,742 | 110.6% | 0.98 | 0.0134 | -0.007 | 20 | 0.0100 | 0.0500 | 11 | 1,431 | 82.7% | -0.02 | 0.0135 | -0.007 |
| 5.40 | 6.10 | 15 | 254 | 92.1% | 0.98 | 0.0172 | -0.008 | 20.5 | 0 | 0.0800 | 2 | 356 | 79.9% | -0.02 | 0.0173 | -0.009 |
| 5.10 | 5.30 | 8 | 640 | 70.8% | 0.97 | 0.0222 | -0.010 | 21 | 0.0200 | 0.1100 | 69 | 1,068 | 80.3% | -0.03 | 0.0223 | -0.010 |
| 4.40 | 5.35 | 31 | 358 | 97.0% | 0.96 | 0.0289 | -0.012 | 21.5 | 0 | 0.0900 | 2 | 320 | 68.1% | -0.04 | 0.0290 | -0.013 |
| 4.10 | 4.65 | 22 | 1,839 | 88.4% | 0.95 | 0.0378 | -0.015 | 22 | 0.0500 | 0.0800 | 243 | 1,112 | 66.2% | -0.06 | 0.0380 | -0.015 |
| 3.60 | 4.00 | 14 | 1,241 | 70.2% | 0.93 | 0.0495 | -0.018 | 22.5 | 0.0500 | 0.1000 | 17 | 733 | 61.2% | -0.07 | 0.0497 | -0.019 |
| 3.20 | 3.50 | 125 | 2,977 | 68.5% | 0.90 | 0.0642 | -0.023 | 23 | 0.1200 | 0.1700 | 178 | 1,262 | 64.2% | -0.10 | 0.0645 | -0.024 |
| 2.62 | 3.30 | 33 | 1,221 | 71.0% | 0.86 | 0.0813 | -0.029 | 23.5 | 0.1800 | 0.2300 | 70 | 524 | 62.8% | -0.14 | 0.0817 | -0.029 |
| 2.31 | 2.69 | 230 | 4,101 | 65.2% | 0.81 | 0.0994 | -0.035 | 24 | 0.2300 | 0.3200 | 653 | 1,165 | 60.6% | -0.19 | 0.1000 | -0.036 |
| 1.97 | 2.31 | 46 | 1,308 | 65.9% | 0.76 | 0.1163 | -0.042 | 24.5 | 0.3600 | 0.4500 | 284 | 773 | 61.3% | -0.25 | 0.1170 | -0.042 |
| 1.72 | 1.78 | 3,835 | 20.0K | 62.5% | 0.69 | 0.1296 | -0.048 | 25 | 0.5200 | 0.6000 | 575 | 3,175 | 61.2% | -0.31 | 0.1304 | -0.048 |
| 1.39 | 1.55 | 182 | 396 | 64.1% | 0.62 | 0.1376 | -0.053 | 25.5 | 0.7000 | 0.8500 | 115 | 588 | 62.6% | -0.38 | 0.1384 | -0.053 |
| 1.18 | 1.25 | 2,688 | 11.1K | 64.9% | 0.55 | 0.1396 | -0.056 | 26 | 0.9600 | 1.10 | 288 | 2,856 | 64.1% | -0.46 | 0.1404 | -0.057 |
| 0.9900 | 1.05 | 1,000 | 2,292 | 67.2% | 0.48 | 0.1363 | -0.058 | 26.5 | 1.26 | 1.40 | 89 | 1,223 | 66.0% | -0.52 | 0.1370 | -0.059 |
| 0.8300 | 0.8800 | 3,947 | 20.6K | 69.2% | 0.42 | 0.1290 | -0.059 | 27 | 1.59 | 1.75 | 182 | 1,220 | 68.3% | -0.59 | 0.1297 | -0.059 |
| 0.7000 | 0.7500 | 1,109 | 1,898 | 71.8% | 0.36 | 0.1195 | -0.059 | 27.5 | 1.96 | 2.12 | 134 | 961 | 70.8% | -0.64 | 0.1201 | -0.059 |
| 0.6200 | 0.6400 | 7,649 | 20.3K | 75.1% | 0.32 | 0.1091 | -0.058 | 28 | 2.36 | 2.57 | 35 | 304 | 75.3% | -0.69 | 0.1096 | -0.058 |
| 0.5200 | 0.6200 | 312 | 913 | 79.6% | 0.28 | 0.0987 | -0.057 | 28.5 | 2.53 | 3.00 | 62 | 69.9% | -0.72 | 0.0992 | -0.057 | |
| 0.4700 | 0.5000 | 514 | 6,587 | 81.4% | 0.25 | 0.0890 | -0.055 | 29 | 2.97 | 3.50 | 34 | 111 | 75.1% | -0.76 | 0.0894 | -0.055 |
| 0.4100 | 0.4800 | 79 | 705 | 85.6% | 0.22 | 0.0801 | -0.053 | 29.5 | 3.35 | 4.15 | 2 | 83.4% | -0.78 | 0.0805 | -0.053 | |
| 0.3700 | 0.3900 | 6,876 | 52.1K | 87.2% | 0.20 | 0.0722 | -0.052 | 30 | 3.70 | 4.55 | 149 | 79.3% | -0.81 | 0.0726 | -0.052 | |
| 0.2900 | 0.4000 | 27 | 90.5% | 0.18 | 0.0653 | -0.050 | 30.5 | 4.20 | 6.40 | 137.2% | -0.83 | 0.0657 | -0.050 | |||
| 0.2900 | 0.3600 | 99 | 3,029 | 94.7% | 0.16 | 0.0592 | -0.049 | 31 | 4.60 | 7.00 | 40 | 144.3% | -0.84 | 0.0596 | -0.048 | |
| 0.2500 | 0.3300 | 136 | 97.0% | 0.15 | 0.0538 | -0.047 | 31.5 | 5.15 | 6.40 | 111.1% | -0.86 | 0.0542 | -0.046 | |||
| 0.2700 | 0.2800 | 7,847 | 20.5K | 100.9% | 0.13 | 0.0490 | -0.045 | 32 | 5.65 | 6.30 | 30 | 150 | 83.8% | -0.87 | 0.0494 | -0.045 |
| 0.2000 | 0.3100 | 90 | 104.0% | 0.12 | 0.0448 | -0.043 | 32.5 | 6.05 | 7.75 | 133.6% | -0.88 | 0.0452 | -0.043 | |||
| 0.1800 | 0.2400 | 124 | 103.6% | 0.11 | 0.0410 | -0.042 | 33 | 6.50 | 8.15 | 132.8% | -0.89 | 0.0414 | -0.041 | |||
| 0.1800 | 0.2900 | 3 | 111.5% | 0.10 | 0.0376 | -0.040 | 33.5 | 7.10 | 9.45 | 174.7% | -0.90 | 0.0381 | -0.040 | |||
| 0.1900 | 0.2100 | 5 | 111.7% | 0.09 | 0.0346 | -0.038 | 34 | 7.55 | 9.90 | 176.7% | -0.91 | 0.0350 | -0.038 | |||
| 0.1300 | 0.2400 | 114.0% | 0.09 | 0.0318 | -0.037 | 34.5 | 8.05 | 10.35 | 180.4% | -0.92 | 0.0323 | -0.036 | ||||
| 0.1600 | 0.1700 | 2,400 | 20.5K | 115.3% | 0.08 | 0.0294 | -0.035 | 35 | 8.60 | 9.75 | 59 | 138.2% | -0.92 | 0.0298 | -0.035 | |
| 0.1400 | 0.1800 | 228 | 118.7% | 0.07 | 0.0271 | -0.033 | 35.5 | 8.90 | 11.35 | 185.2% | -0.93 | 0.0276 | -0.033 | |||
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.