IBM 옵션 체인 International Business Machines Corporation
Cboe delayed options data · 기준일 09:37 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 ±9.5% (209.20–253.20) · ATM IV 49.4% · P/C 미결제약정 0.77
| 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 | |
| 110.85 | 114.60 | 1 | 121.8% | 1.00 | 0.0001 | -0.005 | 120 | 0 | 2.12 | 1 | 159.5% | -0.00 | 0.0001 | -0.005 | ||
| 106.25 | 109.60 | 126.5% | 1.00 | 0.0001 | -0.006 | 125 | 0 | 2.13 | 5 | 151.0% | -0.00 | 0.0001 | -0.006 | |||
| 101.25 | 104.65 | 119.9% | 1.00 | 0.0001 | -0.007 | 130 | 0 | 2.13 | 142.7% | -0.00 | 0.0001 | -0.007 | ||||
| 96.25 | 98.95 | 112.3% | 1.00 | 0.0002 | -0.008 | 135 | 0 | 2.13 | 134.6% | -0.00 | 0.0002 | -0.008 | ||||
| 91.25 | 94.65 | 105.1% | 1.00 | 0.0002 | -0.009 | 140 | 0 | 2.13 | 126.9% | -0.00 | 0.0002 | -0.009 | ||||
| 86.30 | 89.65 | 99.1% | 1.00 | 0.0003 | -0.011 | 145 | 0 | 2.13 | 119.4% | -0.00 | 0.0003 | -0.011 | ||||
| 81.30 | 84.70 | 1 | 93.3% | 0.99 | 0.0004 | -0.013 | 150 | 0 | 2.13 | 112.1% | -0.01 | 0.0004 | -0.013 | |||
| 76.35 | 79.70 | 87.6% | 0.99 | 0.0005 | -0.016 | 155 | 0 | 2.13 | 105.0% | -0.01 | 0.0005 | -0.016 | ||||
| 71.35 | 74.75 | 82.0% | 0.99 | 0.0006 | -0.018 | 160 | 0 | 2.14 | 1 | 98.2% | -0.01 | 0.0006 | -0.018 | |||
| 66.35 | 69.75 | 75.7% | 0.99 | 0.0008 | -0.022 | 165 | 0 | 0.8700 | 12 | 77.0% | -0.01 | 0.0008 | -0.022 | |||
| 61.45 | 64.85 | 72.5% | 0.99 | 0.0010 | -0.026 | 170 | 0 | 2.20 | 8 | 85.5% | -0.01 | 0.0010 | -0.027 | |||
| 56.50 | 59.90 | 67.7% | 0.98 | 0.0014 | -0.032 | 175 | 0 | 0.4700 | 4 | 59.2% | -0.02 | 0.0014 | -0.032 | |||
| 51.60 | 55.00 | 64.0% | 0.98 | 0.0018 | -0.040 | 180 | 0.0100 | 0.5000 | 47 | 54.9% | -0.02 | 0.0018 | -0.040 | |||
| 46.75 | 49.90 | 58.5% | 0.97 | 0.0025 | -0.051 | 185 | 0.1000 | 0.6300 | 33 | 53.0% | -0.03 | 0.0025 | -0.052 | |||
| 41.95 | 45.00 | 3 | 55.2% | 0.95 | 0.0034 | -0.067 | 190 | 0.1600 | 0.7600 | 4 | 55 | 49.9% | -0.05 | 0.0034 | -0.067 | |
| 37.30 | 40.50 | 1 | 55.0% | 0.93 | 0.0045 | -0.086 | 195 | 0.6700 | 1.09 | 3 | 76 | 51.3% | -0.07 | 0.0046 | -0.087 | |
| 32.70 | 36.20 | 1 | 2 | 54.4% | 0.91 | 0.0060 | -0.111 | 200 | 0.7300 | 1.54 | 11 | 126 | 48.6% | -0.10 | 0.0060 | -0.111 |
| 28.35 | 31.50 | 3 | 51.8% | 0.87 | 0.0076 | -0.139 | 205 | 1.69 | 2.32 | 17 | 65 | 50.5% | -0.13 | 0.0077 | -0.140 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 207.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 24.20 | 27.35 | 7 | 50.9% | 0.82 | 0.0094 | -0.169 | 210 | 2.22 | 3.20 | 56 | 223 | 48.9% | -0.18 | 0.0095 | -0.170 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 212.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 20.30 | 23.70 | 58 | 13 | 50.8% | 0.77 | 0.0111 | -0.199 | 215 | 2.94 | 4.45 | 54 | 27 | 47.7% | -0.23 | 0.0112 | -0.200 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 217.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.70 | 19.80 | 72 | 49.2% | 0.71 | 0.0126 | -0.225 | 220 | 5.00 | 5.95 | 27 | 89 | 49.3% | -0.30 | 0.0127 | -0.226 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 222.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.80 | 16.10 | 6 | 22 | 48.4% | 0.64 | 0.0138 | -0.244 | 225 | 6.70 | 7.90 | 5 | 52 | 49.0% | -0.37 | 0.0139 | -0.246 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 227.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.65 | 13.35 | 96 | 49.9% | 0.57 | 0.0145 | -0.256 | 230 | 8.80 | 10.20 | 22 | 137 | 48.9% | -0.44 | 0.0146 | -0.258 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 232.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.30 | 10.45 | 11 | 154 | 48.9% | 0.49 | 0.0147 | -0.259 | 235 | 10.75 | 13.40 | 19 | 35 | 48.7% | -0.51 | 0.0149 | -0.261 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 237.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.15 | 8.30 | 3 | 81 | 48.4% | 0.42 | 0.0145 | -0.252 | 240 | 13.45 | 16.65 | 11 | 1 | 48.8% | -0.58 | 0.0146 | -0.256 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 242.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.45 | 6.65 | 39 | 67 | 48.5% | 0.35 | 0.0138 | -0.239 | 245 | 16.75 | 19.75 | 2 | 48.3% | -0.65 | 0.0140 | -0.242 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 247.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.20 | 5.25 | 21 | 143 | 48.9% | 0.29 | 0.0127 | -0.219 | 250 | 20.30 | 23.50 | 4 | 18 | 48.4% | -0.72 | 0.0129 | -0.223 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 252.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.15 | 3.85 | 10 | 93 | 48.4% | 0.24 | 0.0114 | -0.196 | 255 | 24.70 | 27.40 | 3 | 49.9% | -0.77 | 0.0116 | -0.200 | |
| 2.28 | 3.15 | 7 | 166 | 49.0% | 0.19 | 0.0100 | -0.172 | 260 | 28.45 | 31.50 | 4 | 9 | 48.7% | -0.82 | 0.0102 | -0.177 |
| 1.59 | 2.44 | 3 | 168 | 49.1% | 0.15 | 0.0085 | -0.148 | 265 | 32.70 | 35.80 | 48.2% | -0.86 | 0.0088 | -0.153 | ||
| 1.01 | 1.76 | 1 | 91 | 48.3% | 0.12 | 0.0072 | -0.127 | 270 | 37.60 | 40.35 | 2 | 50.3% | -0.89 | 0.0075 | -0.132 | |
| 0.6400 | 1.31 | 2 | 39 | 48.1% | 0.09 | 0.0060 | -0.107 | 275 | 41.55 | 45.00 | 46.2% | -0.92 | 0.0062 | -0.113 | ||
| 0.5700 | 1.15 | 5 | 23 | 50.5% | 0.07 | 0.0049 | -0.090 | 280 | 46.50 | 49.90 | 48.7% | -0.94 | 0.0052 | -0.096 | ||
| 0.5200 | 0.7800 | 4 | 40 | 51.1% | 0.06 | 0.0040 | -0.076 | 285 | 51.25 | 54.70 | 47.0% | -0.95 | 0.0042 | -0.081 | ||
| 0.0200 | 1.46 | 1 | 38 | 55.9% | 0.05 | 0.0033 | -0.065 | 290 | 56.30 | 59.40 | 44.2% | -0.97 | 0.0034 | -0.067 | ||
| 0 | 1.67 | 1 | 60.7% | 0.04 | 0.0028 | -0.056 | 295 | 61.10 | 64.30 | -0.98 | 0.0027 | -0.056 | ||||
| 0.2200 | 0.4200 | 4 | 21 | 53.9% | 0.03 | 0.0023 | -0.048 | 300 | 66.05 | 69.20 | -0.98 | 0.0022 | -0.045 | |||
| 0 | 0.6700 | 1 | 57.2% | 0.03 | 0.0019 | -0.042 | 305 | 70.90 | 74.55 | -0.99 | 0.0017 | -0.036 | ||||
| 0 | 1.44 | 68.4% | 0.02 | 0.0016 | -0.037 | 310 | 75.75 | 79.55 | -0.99 | 0.0014 | -0.029 | |||||
| 0 | 2.23 | 80.8% | 0.02 | 0.0012 | -0.029 | 320 | 85.75 | 89.50 | -0.99 | 0.0008 | -0.018 | |||||
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.