IBM 옵션 체인 International Business Machines Corporation
Cboe delayed options data · 기준일 12:35 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 ±8.0% (214.28–251.72) · ATM IV 31.3% · P/C 미결제약정 0.94
| 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 | |
| 110.20 | 114.25 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 2.13 | 120.4% | -0.00 | 0.0001 | -0.006 | |||||
| 105.20 | 109.10 | 1.00 | 0.0002 | 0.000 | 125 | 0 | 2.13 | 113.9% | -0.00 | 0.0002 | -0.006 | |||||
| 100.90 | 104.15 | 77.2% | 1.00 | 0.0002 | 0.000 | 130 | 0 | 2.14 | 107.7% | -0.00 | 0.0002 | -0.006 | ||||
| 95.45 | 99.20 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 2.14 | 101.7% | -0.00 | 0.0002 | -0.007 | |||||
| 90.45 | 94.30 | 1.00 | 0.0003 | 0.000 | 140 | 0 | 2.15 | 95.9% | -0.00 | 0.0003 | -0.008 | |||||
| 86.00 | 89.25 | 65.7% | 0.99 | 0.0003 | 0.000 | 145 | 0 | 2.15 | 90.2% | -0.01 | 0.0003 | -0.008 | ||||
| 81.05 | 84.25 | 61.5% | 0.99 | 0.0004 | -0.001 | 150 | 0 | 2.16 | 84.8% | -0.01 | 0.0004 | -0.009 | ||||
| 76.05 | 79.30 | 57.5% | 0.99 | 0.0005 | -0.002 | 155 | 0 | 2.17 | 79.6% | -0.01 | 0.0005 | -0.010 | ||||
| 70.80 | 74.40 | 47.1% | 0.99 | 0.0006 | -0.003 | 160 | 0 | 0.3300 | 6 | 8 | 53.9% | -0.01 | 0.0006 | -0.011 | ||
| 66.25 | 69.40 | 53.4% | 0.99 | 0.0007 | -0.005 | 165 | 0 | 0.4100 | 51.6% | -0.01 | 0.0007 | -0.012 | ||||
| 61.20 | 64.50 | 49.4% | 0.99 | 0.0009 | -0.007 | 170 | 0 | 0.4500 | 48.3% | -0.01 | 0.0009 | -0.013 | ||||
| 55.75 | 59.50 | 30.8% | 0.99 | 0.0012 | -0.009 | 175 | 0 | 0.4500 | 44.4% | -0.01 | 0.0012 | -0.015 | ||||
| 50.80 | 54.55 | 31.9% | 0.98 | 0.0015 | -0.012 | 180 | 0 | 0.4400 | 1 | 40.4% | -0.02 | 0.0015 | -0.017 | |||
| 45.95 | 49.70 | 35.0% | 0.98 | 0.0020 | -0.016 | 185 | 0 | 0.4800 | 37.2% | -0.02 | 0.0020 | -0.021 | ||||
| 41.55 | 44.60 | 36.5% | 0.97 | 0.0028 | -0.021 | 190 | 0.0200 | 0.5600 | 34.6% | -0.03 | 0.0028 | -0.026 | ||||
| 36.65 | 40.00 | 35.8% | 0.95 | 0.0039 | -0.029 | 195 | 0.2000 | 0.6800 | 58 | 33.3% | -0.05 | 0.0039 | -0.033 | |||
| 32.40 | 35.25 | 36.4% | 0.93 | 0.0054 | -0.040 | 200 | 0.6700 | 0.8800 | 3 | 15 | 33.3% | -0.07 | 0.0054 | -0.044 | ||
| 27.95 | 30.40 | 2 | 34.3% | 0.90 | 0.0073 | -0.054 | 205 | 1.08 | 1.77 | 2 | 12 | 34.3% | -0.10 | 0.0074 | -0.057 | |
| 23.55 | 25.85 | 1 | 32.6% | 0.86 | 0.0096 | -0.070 | 210 | 1.63 | 2.43 | 2 | 13 | 33.2% | -0.15 | 0.0097 | -0.073 | |
| 19.10 | 21.55 | 30.6% | 0.80 | 0.0120 | -0.087 | 215 | 2.47 | 3.05 | 2 | 99 | 31.7% | -0.20 | 0.0121 | -0.090 | ||
| 15.95 | 17.60 | 31.2% | 0.73 | 0.0141 | -0.102 | 220 | 3.65 | 4.50 | 1 | 12 | 31.6% | -0.27 | 0.0143 | -0.105 | ||
| 12.55 | 14.25 | 30.9% | 0.65 | 0.0159 | -0.115 | 225 | 5.25 | 6.20 | 10 | 13 | 31.3% | -0.35 | 0.0161 | -0.117 | ||
| 9.85 | 11.10 | 5 | 11 | 30.6% | 0.57 | 0.0170 | -0.122 | 230 | 6.85 | 8.55 | 11 | 15 | 30.7% | -0.44 | 0.0173 | -0.125 |
| 7.50 | 8.85 | 9 | 31.1% | 0.48 | 0.0173 | -0.124 | 235 | 9.85 | 11.25 | 3 | 31.6% | -0.52 | 0.0177 | -0.126 | ||
| 5.65 | 6.80 | 2 | 3 | 31.2% | 0.40 | 0.0168 | -0.120 | 240 | 12.80 | 14.35 | 1 | 31.6% | -0.61 | 0.0173 | -0.122 | |
| 3.90 | 5.00 | 1 | 3 | 30.6% | 0.32 | 0.0156 | -0.111 | 245 | 16.35 | 17.70 | 31.8% | -0.69 | 0.0162 | -0.113 | ||
| 2.90 | 4.00 | 30 | 45 | 31.7% | 0.25 | 0.0139 | -0.099 | 250 | 19.75 | 21.80 | 1 | 31.8% | -0.76 | 0.0146 | -0.101 | |
| 2.09 | 2.70 | 3 | 56 | 31.4% | 0.20 | 0.0120 | -0.085 | 255 | 23.35 | 25.95 | 30.7% | -0.82 | 0.0126 | -0.088 | ||
| 1.38 | 1.80 | 22 | 32 | 30.9% | 0.15 | 0.0099 | -0.072 | 260 | 27.95 | 30.50 | 32.1% | -0.87 | 0.0106 | -0.074 | ||
| 1.06 | 1.36 | 3 | 6 | 31.9% | 0.11 | 0.0081 | -0.060 | 265 | 32.30 | 35.40 | 2 | 32.9% | -0.91 | 0.0088 | -0.061 | |
| 0.6100 | 1.25 | 1 | 32.9% | 0.09 | 0.0065 | -0.050 | 270 | 37.05 | 40.40 | 2 | 35.1% | -0.94 | 0.0076 | -0.052 | ||
| 0.5600 | 0.7400 | 1 | 99 | 33.1% | 0.07 | 0.0052 | -0.041 | 275 | 41.90 | 45.60 | 38.5% | -0.96 | 0.0067 | -0.053 | ||
| 0.0400 | 0.7800 | 32.8% | 0.05 | 0.0042 | -0.035 | 280 | 46.95 | 50.45 | 41.0% | -0.98 | 0.0049 | -0.051 | ||||
| 0.0100 | 0.6300 | 1 | 33.8% | 0.04 | 0.0034 | -0.029 | 285 | 51.90 | 55.40 | 43.3% | -0.99 | 0.0030 | -0.027 | |||
| 0.0500 | 0.5400 | 35.7% | 0.03 | 0.0027 | -0.025 | 290 | 56.90 | 59.95 | 43.0% | -1.00 | 0.0013 | -0.024 | ||||
| 0 | 0.4300 | 1 | 36.1% | 0.03 | 0.0022 | -0.022 | 295 | 61.45 | 65.50 | 46.4% | -1.00 | 0.0003 | -0.024 | |||
| 0 | 0.3900 | 2 | 37.7% | 0.02 | 0.0019 | -0.019 | 300 | 66.50 | 69.95 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 2.21 | 53.7% | 0.02 | 0.0016 | -0.017 | 305 | 71.60 | 75.50 | 52.6% | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.2700 | 39.7% | 0.02 | 0.0013 | -0.015 | 310 | 76.90 | 79.95 | 52.9% | -1.00 | 0.0000 | -0.024 | ||||
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.