GS 옵션 체인 The Goldman Sachs Group, Inc.
Cboe delayed options data · 기준일 06:35 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 ±6.0% (946.63–1,067.18) · ATM IV 29.8% · P/C 미결제약정 1.54
| 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 | |
| 462.00 | 470.60 | 1 | 92.5% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 2.30 | 115.2% | -0.00 | 0.0000 | -0.018 | |||
| 452.00 | 459.30 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 4.25 | 123.0% | -0.00 | 0.0000 | -0.019 | |||||
| 442.05 | 449.30 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.30 | 120.0% | -0.00 | 0.0000 | -0.021 | |||||
| 432.15 | 439.35 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 0.2000 | 34 | 80.2% | -0.00 | 0.0000 | -0.022 | ||||
| 422.10 | 429.40 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 2.15 | 100.9% | -0.00 | 0.0000 | -0.023 | |||||
| 412.55 | 417.90 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 0.0600 | 217 | 68.3% | -0.00 | 0.0000 | -0.024 | ||||
| 402.75 | 407.95 | 1.00 | 0.0000 | 0.000 | 600 | 0.0100 | 0.0600 | 145 | 170 | 67.1% | -0.00 | 0.0000 | -0.025 | |||
| 392.65 | 398.00 | 1.00 | 0.0000 | 0.000 | 610 | 0.0100 | 0.0800 | 80 | 122 | 66.4% | -0.00 | 0.0000 | -0.027 | |||
| 382.40 | 388.05 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 4.30 | 11 | 101.4% | -0.00 | 0.0000 | -0.029 | ||||
| 372.30 | 379.55 | 1.00 | 0.0000 | 0.000 | 630 | 0 | 1.90 | 85.5% | -0.00 | 0.0000 | -0.030 | |||||
| 362.35 | 369.60 | 1.00 | 0.0001 | 0.000 | 640 | 0 | 1.61 | 82.3% | -0.00 | 0.0001 | -0.032 | |||||
| 357.35 | 364.65 | 1.00 | 0.0001 | 0.000 | 645 | 0 | 4.30 | 94.2% | -0.00 | 0.0001 | -0.033 | |||||
| 352.80 | 358.15 | 1.00 | 0.0001 | 0.000 | 650 | 0 | 4.30 | 92.8% | -0.00 | 0.0001 | -0.034 | |||||
| 347.95 | 353.15 | 1.00 | 0.0001 | 0.000 | 655 | 0 | 4.25 | 1 | 4 | 91.2% | -0.00 | 0.0001 | -0.035 | |||
| 342.80 | 348.20 | 1.00 | 0.0001 | 0.000 | 660 | 0 | 4.30 | 11 | 90.0% | -0.00 | 0.0001 | -0.036 | ||||
| 337.45 | 345.85 | 67.3% | 1.00 | 0.0001 | -0.001 | 665 | 0 | 1.90 | 77.9% | -0.00 | 0.0001 | -0.038 | ||||
| 332.45 | 339.75 | 1.00 | 0.0001 | -0.002 | 670 | 0 | 1.57 | 1 | 74.6% | -0.00 | 0.0001 | -0.039 | ||||
| 327.45 | 334.75 | 1.00 | 0.0001 | -0.004 | 675 | 0 | 1.90 | 3 | 75.4% | -0.00 | 0.0001 | -0.040 | ||||
| 322.55 | 329.70 | 1.00 | 0.0001 | -0.006 | 680 | 0 | 1.90 | 74.2% | -0.00 | 0.0001 | -0.041 | |||||
| 317.50 | 324.80 | 1.00 | 0.0001 | -0.008 | 685 | 0 | 4.00 | 1 | 82.1% | -0.00 | 0.0001 | -0.043 | ||||
| 312.55 | 320.95 | 61.3% | 0.99 | 0.0001 | -0.010 | 690 | 0 | 4.35 | 23 | 81.9% | -0.01 | 0.0001 | -0.044 | |||
| 307.55 | 314.85 | 0.99 | 0.0001 | -0.012 | 695 | 0 | 4.00 | 79.4% | -0.01 | 0.0001 | -0.046 | |||||
| 302.55 | 309.90 | 0.99 | 0.0001 | -0.014 | 700 | 0 | 1.74 | 6 | 68.5% | -0.01 | 0.0001 | -0.047 | ||||
| 297.60 | 304.90 | 0.99 | 0.0001 | -0.016 | 705 | 0 | 1.90 | 5 | 68.1% | -0.01 | 0.0001 | -0.049 | ||||
| 292.60 | 299.95 | 0.99 | 0.0001 | -0.018 | 710 | 0 | 4.40 | 1 | 76.7% | -0.01 | 0.0001 | -0.051 | ||||
| 287.65 | 296.05 | 59.0% | 0.99 | 0.0001 | -0.021 | 715 | 0 | 2.30 | 67.7% | -0.01 | 0.0001 | -0.052 | ||||
| 282.65 | 290.00 | 0.99 | 0.0001 | -0.023 | 720 | 0 | 1.90 | 64.6% | -0.01 | 0.0001 | -0.054 | |||||
| 277.85 | 283.50 | 0.99 | 0.0001 | -0.026 | 725 | 0 | 1.45 | 10 | 61.0% | -0.01 | 0.0001 | -0.056 | ||||
| 272.85 | 278.55 | 0.99 | 0.0001 | -0.028 | 730 | 0 | 1.28 | 6 | 1 | 58.8% | -0.01 | 0.0001 | -0.058 | |||
| 268.35 | 273.55 | 0.99 | 0.0002 | -0.031 | 735 | 0 | 1.41 | 6 | 58.5% | -0.01 | 0.0002 | -0.060 | ||||
| 263.50 | 268.60 | 0.99 | 0.0002 | -0.034 | 740 | 0 | 1.07 | 2 | 2 | 55.2% | -0.01 | 0.0002 | -0.063 | |||
| 257.95 | 263.65 | 0.99 | 0.0002 | -0.036 | 745 | 0 | 1.09 | 1 | 54.3% | -0.01 | 0.0002 | -0.065 | ||||
| 253.00 | 258.70 | 0.99 | 0.0002 | -0.040 | 750 | 0 | 0.7900 | 43 | 51.0% | -0.01 | 0.0002 | -0.068 | ||||
| 248.00 | 253.70 | 0.99 | 0.0002 | -0.043 | 755 | 0 | 1.10 | 1 | 27 | 52.2% | -0.01 | 0.0002 | -0.070 | |||
| 243.05 | 248.75 | 0.99 | 0.0002 | -0.046 | 760 | 0 | 4.55 | 37 | 64.3% | -0.01 | 0.0002 | -0.073 | ||||
| 238.40 | 243.80 | 0.99 | 0.0002 | -0.049 | 765 | 0.0900 | 4.55 | 10 | 63.2% | -0.01 | 0.0002 | -0.076 | ||||
| 233.45 | 238.85 | 0.99 | 0.0003 | -0.053 | 770 | 0 | 1.50 | 1 | 16 | 51.3% | -0.01 | 0.0003 | -0.079 | |||
| 228.55 | 233.85 | 0.99 | 0.0003 | -0.057 | 775 | 0.2000 | 1.10 | 67 | 49.2% | -0.01 | 0.0003 | -0.082 | ||||
| 223.50 | 228.90 | 0.99 | 0.0003 | -0.060 | 780 | 0 | 4.60 | 46 | 59.4% | -0.01 | 0.0003 | -0.085 | ||||
| 218.55 | 223.95 | 0.99 | 0.0003 | -0.064 | 785 | 0 | 1.70 | 1 | 10 | 49.0% | -0.01 | 0.0003 | -0.089 | |||
| 213.30 | 219.00 | 0.98 | 0.0003 | -0.069 | 790 | 0.0400 | 1.94 | 31 | 23 | 49.1% | -0.02 | 0.0003 | -0.092 | |||
| 208.35 | 214.05 | 0.98 | 0.0004 | -0.073 | 795 | 0 | 1.70 | 1 | 46.8% | -0.02 | 0.0004 | -0.097 | ||||
| 203.40 | 209.10 | 0.98 | 0.0004 | -0.078 | 800 | 0 | 1.14 | 1 | 13 | 43.1% | -0.02 | 0.0004 | -0.101 | |||
| 198.45 | 204.20 | 0.98 | 0.0004 | -0.083 | 805 | 0 | 1.70 | 2 | 44.7% | -0.02 | 0.0004 | -0.105 | ||||
| 193.35 | 200.75 | 36.2% | 0.98 | 0.0004 | -0.088 | 810 | 0 | 2.03 | 1 | 44.9% | -0.02 | 0.0004 | -0.110 | |||
| 188.90 | 194.30 | 0.98 | 0.0005 | -0.094 | 815 | 0 | 2.65 | 46 | 45.8% | -0.02 | 0.0005 | -0.115 | ||||
| 183.65 | 189.35 | 0.98 | 0.0005 | -0.100 | 820 | 0.0800 | 2.09 | 3 | 43.2% | -0.02 | 0.0005 | -0.120 | ||||
| 178.65 | 184.45 | 0.97 | 0.0006 | -0.106 | 825 | 0.0100 | 2.14 | 2 | 24 | 42.1% | -0.03 | 0.0006 | -0.126 | |||
| 174.20 | 180.35 | 35.1% | 0.97 | 0.0006 | -0.113 | 830 | 0.4200 | 2.14 | 1 | 10 | 42.2% | -0.03 | 0.0006 | -0.133 | ||
| 169.25 | 174.65 | 26.6% | 0.97 | 0.0006 | -0.120 | 835 | 0.5100 | 2.36 | 1 | 9 | 42.0% | -0.03 | 0.0006 | -0.139 | ||
| 164.00 | 169.75 | 0.97 | 0.0007 | -0.128 | 840 | 0.4000 | 2.10 | 29 | 39.9% | -0.03 | 0.0007 | -0.146 | ||||
| 159.40 | 164.85 | 29.4% | 0.97 | 0.0008 | -0.136 | 845 | 0.4700 | 2.11 | 9 | 39.0% | -0.03 | 0.0008 | -0.154 | |||
| 154.25 | 160.00 | 28.2% | 0.96 | 0.0008 | -0.145 | 850 | 0.6400 | 2.16 | 2 | 10 | 38.5% | -0.04 | 0.0008 | -0.163 | ||
| 149.65 | 155.10 | 30.6% | 0.96 | 0.0009 | -0.154 | 855 | 0.6200 | 1.96 | 8 | 36.8% | -0.04 | 0.0009 | -0.172 | |||
| 144.55 | 150.25 | 29.7% | 0.96 | 0.0010 | -0.165 | 860 | 0.8300 | 2.46 | 6 | 37.4% | -0.04 | 0.0010 | -0.181 | |||
| 140.20 | 145.40 | 31.9% | 0.95 | 0.0010 | -0.176 | 865 | 0.8700 | 2.66 | 31 | 36.8% | -0.05 | 0.0010 | -0.192 | |||
| 134.95 | 140.60 | 30.6% | 0.95 | 0.0011 | -0.188 | 870 | 1.29 | 2.57 | 150 | 64 | 36.3% | -0.05 | 0.0011 | -0.203 | ||
| 130.05 | 135.80 | 30.4% | 0.94 | 0.0012 | -0.200 | 875 | 1.05 | 3.70 | 44 | 36.8% | -0.06 | 0.0012 | -0.216 | |||
| 125.40 | 131.05 | 30.9% | 0.94 | 0.0013 | -0.214 | 880 | 1.50 | 3.40 | 150 | 68 | 35.8% | -0.06 | 0.0013 | -0.229 | ||
| 120.65 | 126.30 | 30.9% | 0.93 | 0.0014 | -0.229 | 885 | 1.85 | 3.50 | 1 | 151 | 35.3% | -0.07 | 0.0014 | -0.244 | ||
| 115.95 | 121.60 | 2 | 30.9% | 0.93 | 0.0016 | -0.245 | 890 | 2.18 | 4.05 | 34 | 35.4% | -0.07 | 0.0016 | -0.259 | ||
| 111.30 | 116.95 | 30.9% | 0.92 | 0.0017 | -0.262 | 895 | 2.51 | 4.30 | 160 | 34.9% | -0.08 | 0.0017 | -0.276 | |||
| 106.65 | 112.30 | 9 | 30.9% | 0.91 | 0.0018 | -0.280 | 900 | 3.05 | 4.10 | 4 | 23 | 34.1% | -0.09 | 0.0019 | -0.293 | |
| 102.00 | 107.70 | 4 | 30.7% | 0.90 | 0.0020 | -0.299 | 905 | 3.25 | 5.05 | 44 | 34.2% | -0.10 | 0.0020 | -0.312 | ||
| 98.15 | 102.95 | 6 | 31.2% | 0.89 | 0.0022 | -0.319 | 910 | 3.60 | 5.60 | 2 | 52 | 33.9% | -0.11 | 0.0022 | -0.332 | |
| 93.00 | 98.10 | 13 | 29.9% | 0.88 | 0.0023 | -0.340 | 915 | 3.85 | 6.25 | 2 | 62 | 33.4% | -0.12 | 0.0024 | -0.353 | |
| 88.50 | 93.70 | 12 | 29.8% | 0.87 | 0.0025 | -0.362 | 920 | 4.55 | 6.90 | 162 | 33.4% | -0.13 | 0.0025 | -0.374 | ||
| 84.50 | 90.55 | 4 | 31.3% | 0.86 | 0.0027 | -0.385 | 925 | 4.00 | 8.25 | 6 | 67 | 32.7% | -0.14 | 0.0027 | -0.397 | |
| 79.95 | 85.10 | 10 | 29.9% | 0.85 | 0.0029 | -0.408 | 930 | 5.70 | 8.15 | 57 | 32.6% | -0.15 | 0.0029 | -0.420 | ||
| 76.10 | 80.90 | 10 | 30.2% | 0.83 | 0.0031 | -0.432 | 935 | 6.55 | 9.55 | 99 | 32.9% | -0.17 | 0.0031 | -0.444 | ||
| 71.65 | 76.75 | 21 | 29.8% | 0.82 | 0.0033 | -0.456 | 940 | 7.75 | 10.75 | 4 | 198 | 33.2% | -0.19 | 0.0033 | -0.467 | |
| 67.65 | 72.75 | 16 | 29.8% | 0.80 | 0.0035 | -0.480 | 945 | 7.95 | 10.80 | 2 | 125 | 31.8% | -0.20 | 0.0035 | -0.491 | |
| 63.75 | 68.80 | 11 | 29.8% | 0.78 | 0.0037 | -0.503 | 950 | 8.95 | 12.50 | 9 | 88 | 32.0% | -0.22 | 0.0037 | -0.514 | |
| 59.90 | 65.00 | 4 | 2 | 29.8% | 0.76 | 0.0039 | -0.526 | 955 | 10.65 | 12.60 | 38 | 77 | 31.5% | -0.24 | 0.0039 | -0.537 |
| 56.20 | 61.25 | 4 | 29.7% | 0.74 | 0.0041 | -0.548 | 960 | 12.00 | 14.05 | 51 | 98 | 31.6% | -0.26 | 0.0041 | -0.559 | |
| 52.55 | 57.65 | 1 | 29.7% | 0.72 | 0.0043 | -0.569 | 965 | 13.30 | 14.55 | 54 | 67 | 30.9% | -0.28 | 0.0043 | -0.580 | |
| 49.35 | 54.20 | 12 | 22 | 29.8% | 0.70 | 0.0044 | -0.589 | 970 | 14.75 | 16.65 | 6 | 133 | 31.1% | -0.30 | 0.0045 | -0.599 |
| 45.75 | 50.85 | 12 | 11 | 29.6% | 0.68 | 0.0046 | -0.607 | 975 | 16.65 | 17.65 | 19 | 64 | 30.8% | -0.33 | 0.0046 | -0.617 |
| 42.70 | 47.60 | 3 | 20 | 29.7% | 0.65 | 0.0047 | -0.623 | 980 | 17.80 | 19.35 | 44 | 119 | 30.4% | -0.35 | 0.0048 | -0.633 |
| 39.60 | 44.50 | 2 | 5 | 29.7% | 0.63 | 0.0049 | -0.636 | 985 | 19.55 | 22.05 | 18 | 182 | 30.7% | -0.37 | 0.0049 | -0.646 |
| 36.75 | 41.85 | 36 | 26 | 29.9% | 0.60 | 0.0050 | -0.647 | 990 | 21.60 | 23.20 | 27 | 99 | 30.2% | -0.40 | 0.0050 | -0.657 |
| 34.00 | 39.15 | 51 | 24 | 30.0% | 0.58 | 0.0051 | -0.656 | 995 | 23.65 | 25.35 | 12 | 51 | 30.1% | -0.42 | 0.0051 | -0.666 |
| 31.35 | 36.45 | 39 | 41 | 30.0% | 0.55 | 0.0051 | -0.662 | 1,000 | 25.75 | 27.60 | 26 | 81 | 29.9% | -0.45 | 0.0052 | -0.672 |
| 28.80 | 33.85 | 56 | 38 | 29.9% | 0.53 | 0.0052 | -0.665 | 1,005 | 27.90 | 30.00 | 4 | 152 | 29.7% | -0.48 | 0.0053 | -0.675 |
| 27.00 | 31.25 | 26 | 21 | 30.2% | 0.50 | 0.0052 | -0.665 | 1,010 | 30.25 | 33.75 | 15 | 40 | 30.2% | -0.50 | 0.0053 | -0.675 |
| 24.05 | 29.10 | 14 | 29 | 29.9% | 0.48 | 0.0052 | -0.662 | 1,015 | 33.25 | 36.50 | 28 | 23 | 30.3% | -0.53 | 0.0053 | -0.672 |
| 21.85 | 26.95 | 9 | 42 | 29.9% | 0.45 | 0.0052 | -0.657 | 1,020 | 35.85 | 40.75 | 12 | 75 | 30.9% | -0.56 | 0.0053 | -0.667 |
| 20.15 | 24.90 | 155 | 169 | 30.0% | 0.42 | 0.0052 | -0.649 | 1,025 | 38.50 | 44.10 | 18 | 24 | 30.9% | -0.58 | 0.0052 | -0.658 |
| 19.00 | 22.85 | 145 | 163 | 30.3% | 0.40 | 0.0051 | -0.638 | 1,030 | 41.70 | 47.50 | 2 | 92 | 31.1% | -0.61 | 0.0052 | -0.648 |
| 16.05 | 21.00 | 32 | 34 | 29.7% | 0.37 | 0.0050 | -0.625 | 1,035 | 45.00 | 50.05 | 18 | 30.8% | -0.63 | 0.0051 | -0.635 | |
| 14.55 | 18.10 | 39 | 64 | 29.1% | 0.35 | 0.0049 | -0.609 | 1,040 | 48.35 | 52.90 | 45 | 30.6% | -0.66 | 0.0050 | -0.619 | |
| 13.15 | 16.70 | 26 | 49 | 29.3% | 0.33 | 0.0048 | -0.591 | 1,045 | 51.85 | 56.30 | 15 | 50 | 30.6% | -0.68 | 0.0049 | -0.602 |
| 13.55 | 15.40 | 10 | 58 | 30.4% | 0.30 | 0.0046 | -0.572 | 1,050 | 55.55 | 59.50 | 25 | 30.4% | -0.71 | 0.0048 | -0.582 | |
| 12.20 | 13.45 | 36 | 23 | 30.0% | 0.28 | 0.0045 | -0.551 | 1,055 | 59.20 | 62.50 | 2 | 20 | 30.0% | -0.73 | 0.0046 | -0.561 |
| 11.00 | 12.15 | 18 | 28 | 30.0% | 0.26 | 0.0043 | -0.529 | 1,060 | 63.10 | 66.35 | 91 | 30.1% | -0.75 | 0.0044 | -0.539 | |
| 9.80 | 11.15 | 85 | 29 | 30.1% | 0.24 | 0.0041 | -0.505 | 1,065 | 67.00 | 71.35 | 37 | 30.8% | -0.77 | 0.0043 | -0.515 | |
| 8.75 | 9.85 | 100 | 42 | 29.9% | 0.22 | 0.0040 | -0.481 | 1,070 | 69.90 | 75.15 | 1 | 58 | 31.0% | -0.79 | 0.0041 | -0.491 |
| 7.75 | 8.85 | 35 | 120 | 29.8% | 0.20 | 0.0038 | -0.457 | 1,075 | 75.15 | 78.00 | 24 | 29.9% | -0.81 | 0.0039 | -0.466 | |
| 6.90 | 7.90 | 38 | 91 | 29.8% | 0.19 | 0.0036 | -0.432 | 1,080 | 79.35 | 84.60 | 9 | 31.8% | -0.83 | 0.0037 | -0.441 | |
| 6.10 | 7.15 | 35 | 37 | 29.8% | 0.17 | 0.0034 | -0.407 | 1,085 | 83.65 | 88.10 | 1 | 18 | 31.3% | -0.84 | 0.0035 | -0.415 |
| 5.40 | 7.40 | 4 | 43 | 30.2% | 0.16 | 0.0032 | -0.383 | 1,090 | 88.00 | 92.60 | 12 | 31.6% | -0.86 | 0.0033 | -0.389 | |
| 4.75 | 6.15 | 25 | 30.2% | 0.14 | 0.0030 | -0.359 | 1,095 | 92.40 | 95.25 | 12 | 30.1% | -0.87 | 0.0031 | -0.365 | ||
| 4.00 | 4.90 | 12 | 139 | 29.5% | 0.13 | 0.0028 | -0.336 | 1,100 | 96.80 | 102.10 | 6 | 32.4% | -0.89 | 0.0029 | -0.341 | |
| 3.20 | 5.05 | 22 | 118 | 29.9% | 0.12 | 0.0026 | -0.314 | 1,105 | 101.10 | 106.15 | 15 | 31.9% | -0.90 | 0.0028 | -0.317 | |
| 2.71 | 4.50 | 10 | 24 | 29.8% | 0.11 | 0.0024 | -0.292 | 1,110 | 105.40 | 111.10 | 14 | 32.1% | -0.91 | 0.0026 | -0.299 | |
| 2.25 | 3.80 | 16 | 30 | 29.4% | 0.10 | 0.0022 | -0.272 | 1,115 | 109.20 | 115.75 | 16 | 31.3% | -0.92 | 0.0025 | -0.281 | |
| 2.17 | 3.30 | 31 | 114 | 29.6% | 0.09 | 0.0021 | -0.253 | 1,120 | 114.80 | 120.45 | 11 | 32.7% | -0.93 | 0.0023 | -0.262 | |
| 1.97 | 3.40 | 18 | 49 | 30.4% | 0.08 | 0.0019 | -0.235 | 1,125 | 118.70 | 125.25 | 17 | 31.9% | -0.94 | 0.0022 | -0.258 | |
| 1.21 | 2.80 | 47 | 29.4% | 0.07 | 0.0018 | -0.218 | 1,130 | 124.35 | 130.05 | 12 | 33.5% | -0.95 | 0.0021 | -0.254 | ||
| 1.51 | 3.65 | 4 | 78 | 32.0% | 0.06 | 0.0016 | -0.202 | 1,135 | 128.35 | 134.90 | 2 | 32.7% | -0.96 | 0.0020 | -0.247 | |
| 1.31 | 2.69 | 3 | 152 | 31.1% | 0.06 | 0.0015 | -0.188 | 1,140 | 134.10 | 139.35 | 2 | 34.0% | -0.96 | 0.0019 | -0.237 | |
| 0.9300 | 2.06 | 2 | 65 | 30.1% | 0.05 | 0.0014 | -0.175 | 1,145 | 139.00 | 144.65 | 2 | 35.2% | -0.97 | 0.0017 | -0.218 | |
| 0.9800 | 2.15 | 17 | 11 | 31.2% | 0.05 | 0.0013 | -0.163 | 1,150 | 143.95 | 149.60 | 1 | 35.9% | -0.98 | 0.0016 | -0.201 | |
| 0.8400 | 2.13 | 50 | 31.7% | 0.04 | 0.0012 | -0.152 | 1,155 | 146.05 | 154.65 | 3 | -0.98 | 0.0014 | -0.185 | |||
| 0.7300 | 2.17 | 2 | 15 | 32.3% | 0.04 | 0.0011 | -0.141 | 1,160 | 152.35 | 159.65 | 1 | 34.5% | -0.99 | 0.0012 | -0.174 | |
| 0.5600 | 2.56 | 31 | 33.2% | 0.04 | 0.0010 | -0.132 | 1,165 | 158.85 | 164.55 | 38.3% | -0.99 | 0.0010 | -0.156 | |||
| 0.5300 | 2.41 | 237 | 33.6% | 0.03 | 0.0009 | -0.124 | 1,170 | 161.20 | 169.40 | -0.99 | 0.0008 | -0.140 | ||||
| 0.0100 | 2.10 | 32 | 32.8% | 0.03 | 0.0009 | -0.117 | 1,175 | 168.85 | 174.15 | 39.2% | -0.99 | 0.0006 | -0.125 | |||
| 0.0100 | 0.8700 | 11 | 29.3% | 0.03 | 0.0008 | -0.110 | 1,180 | 173.85 | 179.50 | 40.7% | -1.00 | 0.0005 | -0.114 | |||
| 0.0100 | 1.91 | 9 | 33.7% | 0.03 | 0.0007 | -0.104 | 1,185 | 177.35 | 184.60 | 38.4% | -1.00 | 0.0004 | -0.106 | |||
| 0.2700 | 2.06 | 13 | 35.0% | 0.02 | 0.0007 | -0.098 | 1,190 | 182.35 | 189.25 | 37.8% | -1.00 | 0.0003 | -0.106 | |||
| 0 | 1.05 | 23 | 32.7% | 0.02 | 0.0006 | -0.088 | 1,200 | 192.35 | 199.25 | 39.4% | -1.00 | 0.0002 | -0.106 | |||
| 0 | 1.10 | 8 | 34.2% | 0.02 | 0.0005 | -0.080 | 1,210 | 202.35 | 209.55 | 42.0% | -1.00 | 0.0001 | -0.106 | |||
| 0.0100 | 4.50 | 3 | 44.8% | 0.02 | 0.0005 | -0.074 | 1,220 | 211.00 | 219.25 | -1.00 | 0.0000 | -0.106 | ||||
| 0.0100 | 4.45 | 34 | 46.2% | 0.01 | 0.0004 | -0.068 | 1,230 | 222.35 | 229.25 | 43.8% | -1.00 | 0.0000 | -0.106 | |||
| 0 | 3.50 | 6 | 42.8% | 0.01 | 0.0004 | -0.064 | 1,240 | 232.35 | 239.25 | 45.2% | -1.00 | 0.0000 | -0.106 | |||
| 0 | 1.90 | 4 | 42.5% | 0.01 | 0.0003 | -0.059 | 1,250 | 242.35 | 249.60 | 48.1% | -1.00 | 0.0000 | -0.106 | |||
| 0 | 4.15 | 4 | 49.0% | 0.01 | 0.0003 | -0.056 | 1,260 | 251.20 | 259.60 | -1.00 | 0.0000 | -0.106 | ||||
| 0 | 3.60 | 27 | 49.6% | 0.01 | 0.0003 | -0.052 | 1,270 | 262.35 | 269.60 | 50.9% | -1.00 | 0.0000 | -0.106 | |||
| 0 | 4.30 | 45 | 53.1% | 0.01 | 0.0002 | -0.049 | 1,280 | 272.35 | 279.60 | 52.3% | -1.00 | 0.0000 | -0.106 | |||
| 0 | 3.60 | 30 | 52.8% | 0.01 | 0.0002 | -0.047 | 1,290 | 281.20 | 289.60 | -1.00 | 0.0000 | -0.106 | ||||
| 0 | 3.50 | 87 | 52.2% | 0.01 | 0.0002 | -0.044 | 1,300 | 293.85 | 299.60 | 59.4% | -1.00 | 0.0000 | -0.106 | |||
| 0 | 3.40 | 11 | 54.9% | 0.01 | 0.0002 | -0.042 | 1,310 | 302.35 | 309.60 | 56.4% | -1.00 | 0.0000 | -0.106 | |||
| 0 | 4.30 | 9 | 58.5% | 0.01 | 0.0002 | -0.040 | 1,320 | 312.35 | 319.50 | 57.2% | -1.00 | 0.0000 | -0.106 | |||
| 0 | 4.30 | 6 | 59.8% | 0.01 | 0.0002 | -0.038 | 1,330 | 322.35 | 329.60 | 59.0% | -1.00 | 0.0000 | -0.106 | |||
| 0 | 3.70 | 12 | 59.0% | 0.01 | 0.0001 | -0.036 | 1,340 | 332.35 | 339.60 | 60.3% | -1.00 | 0.0000 | -0.106 | |||
| 0 | 4.10 | 5 | 61.8% | 0.01 | 0.0001 | -0.034 | 1,350 | 342.35 | 349.25 | 59.9% | -1.00 | 0.0000 | -0.106 | |||
| 0.0100 | 1.69 | 3 | 55.2% | 0.01 | 0.0001 | -0.032 | 1,360 | 352.35 | 359.25 | 61.1% | -1.00 | 0.0000 | -0.106 | |||
| 0.0100 | 1.94 | 1 | 56.5% | 0.00 | 0.0001 | -0.031 | 1,370 | 362.35 | 369.60 | 64.1% | -1.00 | 0.0000 | -0.106 | |||
| 0 | 3.90 | 10 | 63.9% | 0.00 | 0.0001 | -0.029 | 1,380 | 372.35 | 379.25 | 63.6% | -1.00 | 0.0000 | -0.106 | |||
| 0 | 3.85 | 65.5% | 0.00 | 0.0001 | -0.028 | 1,390 | 382.35 | 389.60 | 66.6% | -1.00 | 0.0000 | -0.106 | ||||
| 0 | 4.30 | 2 | 68.4% | 0.00 | 0.0001 | -0.027 | 1,400 | 392.35 | 399.60 | 67.8% | -1.00 | 0.0000 | -0.106 | |||
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.