HAL 옵션 체인 Halliburton Company
Cboe delayed options data · 기준일 21:51 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 ±5.2% (35.37–39.29) · ATM IV 32.3% · P/C 미결제약정 0.93
| 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 | |
| 18.00 | 19.45 | 233.0% | 1.00 | 0.0002 | 0.000 | 19 | 0 | 1.28 | 55 | 259.2% | -0.00 | 0.0002 | -0.000 | |||
| 17.15 | 18.15 | 2 | 182 | 207.7% | 1.00 | 0.0003 | 0.000 | 20 | 0 | 0.8500 | 3,456 | 218.4% | -0.00 | 0.0003 | -0.001 | |
| 15.85 | 17.35 | 186.8% | 1.00 | 0.0004 | 0.000 | 21 | 0 | 1.28 | 16 | 227.2% | -0.00 | 0.0004 | -0.001 | |||
| 14.75 | 16.55 | 180.2% | 1.00 | 0.0006 | 0.000 | 22 | 0 | 1.28 | 115 | 212.3% | -0.00 | 0.0006 | -0.001 | |||
| 13.70 | 15.30 | 525 | 147.0% | 1.00 | 0.0008 | 0.000 | 23 | 0 | 1.18 | 1,480 | 193.4% | -0.00 | 0.0008 | -0.001 | ||
| 12.75 | 14.55 | 155.0% | 1.00 | 0.0011 | 0.000 | 24 | 0 | 0.3800 | 278 | 136.3% | -0.00 | 0.0011 | -0.001 | |||
| 12.00 | 13.45 | 101 | 150.7% | 1.00 | 0.0016 | 0.000 | 25 | 0 | 0.2500 | 2,987 | 115.5% | -0.00 | 0.0016 | -0.001 | ||
| 11.00 | 12.35 | 134.1% | 1.00 | 0.0023 | 0.000 | 26 | 0 | 1.28 | 494 | 158.1% | -0.00 | 0.0023 | -0.002 | |||
| 10.05 | 11.40 | 12 | 127.2% | 0.99 | 0.0033 | 0.000 | 27 | 0 | 0.5400 | 3,531 | 114.5% | -0.01 | 0.0033 | -0.002 | ||
| 9.05 | 10.45 | 118.0% | 0.99 | 0.0048 | 0.000 | 28 | 0 | 0.9100 | 5,315 | 120.1% | -0.01 | 0.0048 | -0.003 | |||
| 8.25 | 8.50 | 1 | 66.3% | 0.99 | 0.0071 | 0.000 | 29 | 0 | 0.0700 | 1 | 3,886 | 62.4% | -0.01 | 0.0071 | -0.004 | |
| 7.50 | 9.05 | 103.2% | 0.99 | 0.0087 | -0.001 | 29.5 | 0 | 1.37 | 5 | 118.5% | -0.01 | 0.0088 | -0.004 | |||
| 7.25 | 8.35 | 38 | 99.4% | 0.98 | 0.0108 | -0.002 | 30 | 0 | 0.0500 | 4 | 8,421 | 52.3% | -0.02 | 0.0108 | -0.005 | |
| 6.45 | 7.80 | 81.6% | 0.98 | 0.0133 | -0.003 | 30.5 | 0 | 1.34 | 40 | 105.9% | -0.02 | 0.0133 | -0.006 | |||
| 6.05 | 7.30 | 80.2% | 0.97 | 0.0165 | -0.004 | 31 | 0 | 0.5100 | 4 | 5,556 | 73.4% | -0.03 | 0.0166 | -0.007 | ||
| 5.65 | 6.95 | 83.1% | 0.97 | 0.0206 | -0.005 | 31.5 | 0 | 0.9000 | 19 | 81.8% | -0.03 | 0.0206 | -0.008 | |||
| 5.00 | 6.25 | 133 | 66.7% | 0.96 | 0.0257 | -0.007 | 32 | 0.0100 | 0.1000 | 5 | 7,226 | 44.5% | -0.04 | 0.0258 | -0.009 | |
| 4.60 | 5.80 | 66.5% | 0.95 | 0.0322 | -0.008 | 32.5 | 0 | 0.9300 | 2 | 72.0% | -0.05 | 0.0323 | -0.011 | |||
| 4.10 | 4.75 | 1 | 7,375 | 41.5% | 0.94 | 0.0403 | -0.010 | 33 | 0 | 0.0800 | 21 | 5,691 | 34.8% | -0.06 | 0.0405 | -0.013 |
| 3.60 | 5.00 | 41 | 61.5% | 0.92 | 0.0506 | -0.013 | 33.5 | 0.0600 | 0.1200 | 1 | 4 | 37.2% | -0.08 | 0.0508 | -0.015 | |
| 3.30 | 3.75 | 33 | 898 | 40.9% | 0.89 | 0.0632 | -0.015 | 34 | 0.0600 | 0.1400 | 18 | 5,857 | 34.1% | -0.11 | 0.0635 | -0.017 |
| 2.70 | 3.05 | 138 | 24.2% | 0.87 | 0.0785 | -0.018 | 34.5 | 0.0400 | 0.3200 | 33 | 35.6% | -0.13 | 0.0788 | -0.020 | ||
| 2.37 | 2.60 | 69 | 30.0K | 29.2% | 0.83 | 0.0962 | -0.021 | 35 | 0.1000 | 0.2700 | 17 | 5,911 | 31.3% | -0.17 | 0.0967 | -0.022 |
| 1.89 | 2.19 | 4 | 998 | 27.6% | 0.78 | 0.1158 | -0.024 | 35.5 | 0.2400 | 0.5100 | 1 | 88 | 35.5% | -0.22 | 0.1164 | -0.025 |
| 1.70 | 1.82 | 85 | 10.4K | 31.7% | 0.72 | 0.1354 | -0.027 | 36 | 0.3400 | 0.4700 | 20 | 4,210 | 31.1% | -0.28 | 0.1363 | -0.028 |
| 1.20 | 1.58 | 11 | 32 | 30.5% | 0.65 | 0.1526 | -0.030 | 36.5 | 0.4900 | 0.7800 | 71 | 1,614 | 33.4% | -0.35 | 0.1536 | -0.030 |
| 1.02 | 1.36 | 68 | 4,510 | 33.7% | 0.57 | 0.1640 | -0.031 | 37 | 0.7000 | 0.8600 | 61 | 2,732 | 31.2% | -0.43 | 0.1652 | -0.032 |
| 0.8400 | 1.06 | 46 | 397 | 34.0% | 0.49 | 0.1672 | -0.032 | 37.5 | 0.9200 | 1.10 | 48 | 30.5% | -0.52 | 0.1687 | -0.032 | |
| 0.6600 | 0.9100 | 44 | 2,879 | 35.6% | 0.41 | 0.1619 | -0.031 | 38 | 1.19 | 1.40 | 2 | 636 | 30.3% | -0.60 | 0.1636 | -0.031 |
| 0.4800 | 0.6100 | 21 | 26 | 33.3% | 0.33 | 0.1496 | -0.029 | 38.5 | 1.05 | 1.88 | 24.0% | -0.67 | 0.1514 | -0.029 | ||
| 0.3500 | 0.4900 | 35 | 1,907 | 33.9% | 0.27 | 0.1331 | -0.027 | 39 | 1.32 | 2.10 | 607 | -0.74 | 0.1349 | -0.026 | ||
| 0.2000 | 0.2200 | 133 | 9,052 | 33.3% | 0.17 | 0.0977 | -0.022 | 40 | 2.25 | 3.15 | 1,747 | -0.84 | 0.0994 | -0.021 | ||
| 0.0700 | 0.2400 | 88 | 1,449 | 37.4% | 0.11 | 0.0680 | -0.017 | 41 | 2.95 | 4.10 | 420 | -0.90 | 0.0692 | -0.015 | ||
| 0.0100 | 0.1700 | 2,560 | 38.6% | 0.07 | 0.0466 | -0.013 | 42 | 3.85 | 5.15 | 1,446 | -0.94 | 0.0476 | -0.010 | |||
| 0 | 0.1200 | 9 | 2,344 | 40.9% | 0.05 | 0.0321 | -0.009 | 43 | 4.65 | 6.10 | 630 | -0.96 | 0.0362 | -0.007 | ||
| 0 | 0.3900 | 7 | 1,085 | 59.5% | 0.03 | 0.0223 | -0.007 | 44 | 5.90 | 6.95 | 113 | -0.98 | 0.0292 | -0.005 | ||
| 0 | 0.0500 | 7 | 4,441 | 44.3% | 0.02 | 0.0157 | -0.006 | 45 | 6.65 | 8.15 | 4 | -0.99 | 0.0190 | -0.006 | ||
| 0 | 0.0400 | 6 | 1,270 | 62.8% | 0.00 | 0.0034 | -0.002 | 50 | 11.45 | 13.10 | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.2000 | 6 | 337 | 100.4% | 0.00 | 0.0010 | -0.001 | 55 | 16.60 | 18.10 | -1.00 | 0.0000 | -0.014 | |||
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.