HD 옵션 체인 The Home Depot, 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 ±6.3% (299.38–339.62) · ATM IV 24.6% · P/C 미결제약정 1.44
| 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 | |
| 96.60 | 100.50 | 67.4% | 1.00 | 0.0000 | -0.918 | 220 | 0 | 2.13 | 68.3% | -0.00 | 0.0002 | -0.006 | ||||
| 91.60 | 95.55 | 64.2% | 1.00 | 0.0000 | -0.895 | 225 | 0 | 2.14 | 64.9% | -0.00 | 0.0003 | -0.006 | ||||
| 86.60 | 90.55 | 60.6% | 1.00 | 0.0000 | -0.871 | 230 | 0 | 2.14 | 61.4% | -0.00 | 0.0003 | -0.007 | ||||
| 81.60 | 85.55 | 57.0% | 1.00 | 0.0000 | -0.846 | 235 | 0 | 2.15 | 58.0% | -0.01 | 0.0004 | -0.008 | ||||
| 76.60 | 80.50 | 52.9% | 1.00 | 0.0000 | -0.820 | 240 | 0 | 1.76 | 52.5% | -0.01 | 0.0005 | -0.008 | ||||
| 71.60 | 75.50 | 49.5% | 1.00 | 0.0000 | -0.791 | 245 | 0 | 0.5800 | 40.6% | -0.01 | 0.0006 | -0.009 | ||||
| 66.60 | 70.60 | 47.0% | 1.00 | 0.0000 | -0.758 | 250 | 0 | 0.2000 | 1 | 32.5% | -0.01 | 0.0008 | -0.011 | |||
| 61.60 | 65.55 | 43.2% | 1.00 | 0.0000 | -0.718 | 255 | 0 | 0.2400 | 30.9% | -0.01 | 0.0010 | -0.013 | ||||
| 56.60 | 60.50 | 39.5% | 1.00 | 0.0000 | -0.666 | 260 | 0 | 0.8900 | 33.4% | -0.02 | 0.0013 | -0.016 | ||||
| 51.60 | 55.60 | 37.0% | 1.00 | 0.0000 | -0.595 | 265 | 0.1100 | 0.3800 | 2 | 29.0% | -0.02 | 0.0018 | -0.020 | |||
| 46.60 | 50.60 | 33.8% | 1.00 | 0.0000 | -0.491 | 270 | 0.1800 | 0.5200 | 1 | 28.1% | -0.03 | 0.0025 | -0.026 | |||
| 41.65 | 45.50 | 30.2% | 1.00 | 0.0010 | -0.337 | 275 | 0.4200 | 0.8100 | 1 | 28.3% | -0.05 | 0.0035 | -0.035 | |||
| 36.65 | 40.50 | 27.1% | 0.97 | 0.0091 | -0.138 | 280 | 0.5100 | 1.16 | 1 | 27.3% | -0.07 | 0.0047 | -0.046 | |||
| 32.65 | 34.80 | 25.7% | 0.92 | 0.0102 | -0.056 | 285 | 0.8300 | 1.51 | 1 | 1 | 26.5% | -0.09 | 0.0063 | -0.060 | ||
| 28.25 | 30.10 | 24.9% | 0.87 | 0.0079 | -0.072 | 290 | 1.35 | 2.23 | 6 | 26.4% | -0.13 | 0.0080 | -0.075 | |||
| 24.20 | 25.90 | 1 | 25.1% | 0.83 | 0.0098 | -0.088 | 295 | 2.19 | 3.00 | 19 | 25 | 26.1% | -0.18 | 0.0099 | -0.092 | |
| 20.60 | 21.75 | 25.2% | 0.77 | 0.0116 | -0.105 | 300 | 2.12 | 5.15 | 40 | 23 | 25.8% | -0.23 | 0.0118 | -0.108 | ||
| 16.80 | 18.40 | 25.2% | 0.71 | 0.0133 | -0.119 | 305 | 3.35 | 6.65 | 5 | 23 | 25.5% | -0.30 | 0.0136 | -0.122 | ||
| 13.50 | 15.90 | 26.0% | 0.64 | 0.0146 | -0.129 | 310 | 5.05 | 8.40 | 4 | 5 | 25.3% | -0.37 | 0.0150 | -0.133 | ||
| 10.65 | 13.20 | 1 | 26.1% | 0.56 | 0.0155 | -0.135 | 315 | 8.05 | 10.35 | 35 | 66 | 26.1% | -0.45 | 0.0159 | -0.139 | |
| 8.45 | 9.40 | 3 | 1 | 24.7% | 0.48 | 0.0158 | -0.136 | 320 | 10.75 | 11.65 | 14 | 24.6% | -0.53 | 0.0163 | -0.140 | |
| 6.50 | 7.50 | 1 | 25.0% | 0.41 | 0.0155 | -0.131 | 325 | 13.70 | 15.60 | 8 | 25.8% | -0.61 | 0.0161 | -0.135 | ||
| 4.35 | 5.85 | 3 | 24.4% | 0.33 | 0.0146 | -0.121 | 330 | 15.50 | 19.15 | 4 | 23.9% | -0.69 | 0.0153 | -0.126 | ||
| 3.45 | 4.45 | 21 | 25.0% | 0.26 | 0.0132 | -0.108 | 335 | 19.25 | 22.00 | 22.3% | -0.76 | 0.0141 | -0.114 | |||
| 1.89 | 3.60 | 2 | 6 | 24.5% | 0.21 | 0.0115 | -0.094 | 340 | 24.30 | 26.55 | 24.9% | -0.82 | 0.0124 | -0.099 | ||
| 1.31 | 2.53 | 1 | 20 | 24.4% | 0.16 | 0.0097 | -0.079 | 345 | 28.65 | 30.85 | 25.0% | -0.87 | 0.0107 | -0.083 | ||
| 0.8700 | 2.41 | 2 | 24 | 25.9% | 0.12 | 0.0079 | -0.064 | 350 | 33.25 | 35.50 | 25.8% | -0.92 | 0.0094 | -0.070 | ||
| 0.2700 | 1.53 | 2 | 5 | 24.4% | 0.09 | 0.0063 | -0.052 | 355 | 37.85 | 40.25 | 25.9% | -0.95 | 0.0075 | -0.071 | ||
| 0.5000 | 0.8200 | 3 | 9 | 24.9% | 0.06 | 0.0050 | -0.041 | 360 | 42.50 | 45.55 | 28.0% | -0.98 | 0.0049 | -0.039 | ||
| 0.3400 | 0.6200 | 2 | 25 | 25.4% | 0.05 | 0.0039 | -0.033 | 365 | 46.75 | 50.55 | -0.99 | 0.0025 | -0.004 | |||
| 0.2100 | 0.6500 | 2 | 26.8% | 0.04 | 0.0030 | -0.026 | 370 | 51.75 | 55.55 | -1.00 | 0.0008 | 0.000 | ||||
| 0.1100 | 0.4800 | 26.9% | 0.03 | 0.0024 | -0.022 | 375 | 56.75 | 60.65 | -1.00 | 0.0002 | 0.000 | |||||
| 0.0200 | 0.3400 | 1 | 1 | 26.6% | 0.02 | 0.0019 | -0.018 | 380 | 61.75 | 65.60 | -1.00 | 0.0000 | 0.000 | |||
| 0.0100 | 0.2700 | 27.3% | 0.02 | 0.0015 | -0.015 | 385 | 66.75 | 70.60 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.1700 | 3 | 27.0% | 0.01 | 0.0012 | -0.013 | 390 | 71.70 | 75.70 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.4000 | 31.8% | 0.01 | 0.0010 | -0.011 | 395 | 76.60 | 80.80 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.5800 | 35.2% | 0.01 | 0.0008 | -0.010 | 400 | 81.70 | 85.70 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.1800 | 31.5% | 0.01 | 0.0007 | -0.009 | 405 | 86.70 | 90.75 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.3600 | 32.6% | 0.01 | 0.0006 | -0.008 | 410 | 91.70 | 95.70 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.3500 | 37.2% | 0.01 | 0.0006 | -0.008 | 415 | 96.75 | 100.70 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.3400 | 38.5% | 0.01 | 0.0005 | -0.007 | 420 | 101.70 | 105.70 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 2.13 | 53.1% | 0.01 | 0.0004 | -0.007 | 425 | 106.70 | 110.70 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 2.13 | 54.8% | 0.00 | 0.0004 | -0.006 | 430 | 111.75 | 115.70 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 2.13 | 56.4% | 0.00 | 0.0004 | -0.006 | 435 | 116.65 | 120.65 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 2.13 | 58.0% | 0.00 | 0.0003 | -0.006 | 440 | 121.65 | 125.70 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 2.13 | 59.6% | 0.00 | 0.0003 | -0.006 | 445 | 126.70 | 130.70 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 2.13 | 61.1% | 0.00 | 0.0003 | -0.005 | 450 | 131.65 | 135.65 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 2.13 | 62.6% | 0.00 | 0.0002 | -0.005 | 455 | 136.75 | 140.70 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 2.13 | 2 | 64.1% | 0.00 | 0.0002 | -0.005 | 460 | 141.65 | 145.65 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.13 | 65.6% | 0.00 | 0.0002 | -0.005 | 465 | 146.75 | 150.70 | -1.00 | 0.0000 | 0.000 | |||||
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.