IBM 옵션 체인 International Business Machines Corporation
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 ±4.7% (223.12–245.07) · ATM IV 28.8% · P/C 미결제약정 0.55
| 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 | |
| 112.80 | 116.15 | 2 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.0300 | 745 | 111.6% | -0.00 | 0.0000 | -0.003 | |||
| 107.85 | 110.90 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.1500 | 497 | 123.2% | -0.00 | 0.0000 | -0.004 | ||||
| 102.80 | 106.05 | 10 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.0300 | 367 | 90.7% | -0.00 | 0.0001 | -0.004 | |||
| 97.85 | 101.35 | 1 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.07 | 187 | 160.7% | -0.00 | 0.0001 | -0.004 | |||
| 92.85 | 96.05 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.0600 | 336 | 93.2% | -0.00 | 0.0001 | -0.005 | ||||
| 87.90 | 91.00 | 1 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.2500 | 163 | 102.4% | -0.00 | 0.0001 | -0.005 | |||
| 82.85 | 85.30 | 8 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0500 | 1 | 2,344 | 80.2% | -0.00 | 0.0001 | -0.006 | ||
| 77.90 | 81.10 | 1.00 | 0.0002 | 0.000 | 155 | 0 | 0.4800 | 185 | 97.9% | -0.00 | 0.0002 | -0.006 | ||||
| 72.85 | 76.00 | 2 | 1.00 | 0.0002 | 0.000 | 160 | 0 | 0.0500 | 458 | 69.5% | -0.00 | 0.0002 | -0.007 | |||
| 67.90 | 71.10 | 1 | 1.00 | 0.0003 | 0.000 | 165 | 0.0100 | 0.0600 | 692 | 66.7% | -0.00 | 0.0003 | -0.008 | |||
| 62.90 | 66.10 | 3 | 1.00 | 0.0004 | 0.000 | 170 | 0 | 0.0700 | 1 | 1,047 | 61.5% | -0.00 | 0.0004 | -0.009 | ||
| 57.95 | 60.40 | 1.00 | 0.0005 | 0.000 | 175 | 0 | 0.2400 | 15 | 1,364 | 65.5% | -0.00 | 0.0005 | -0.010 | |||
| 53.35 | 55.40 | 3 | 0.99 | 0.0006 | 0.000 | 180 | 0.0100 | 0.1000 | 10 | 1,520 | 54.3% | -0.01 | 0.0006 | -0.012 | ||
| 48.00 | 50.70 | 2 | 0.99 | 0.0008 | 0.000 | 185 | 0 | 0.0800 | 14 | 1,068 | 47.5% | -0.01 | 0.0008 | -0.014 | ||
| 43.00 | 46.00 | 234 | 0.99 | 0.0012 | 0.000 | 190 | 0.0600 | 0.2500 | 50 | 6,626 | 51.0% | -0.01 | 0.0012 | -0.016 | ||
| 38.10 | 41.05 | 166 | 0.99 | 0.0016 | -0.000 | 195 | 0.0100 | 0.3000 | 6 | 1,844 | 45.6% | -0.01 | 0.0016 | -0.020 | ||
| 34.25 | 35.95 | 1 | 304 | 33.9% | 0.98 | 0.0024 | -0.009 | 200 | 0.1000 | 0.1400 | 252 | 3,614 | 38.7% | -0.02 | 0.0024 | -0.026 |
| 28.15 | 31.35 | 1 | 313 | 0.97 | 0.0038 | -0.020 | 205 | 0.1500 | 0.4000 | 60 | 2,005 | 38.6% | -0.03 | 0.0038 | -0.035 | |
| 26.55 | 28.90 | 32.3% | 0.96 | 0.0048 | -0.028 | 207.5 | 0.1000 | 0.6600 | 9 | 24 | 38.2% | -0.04 | 0.0048 | -0.042 | ||
| 23.30 | 26.15 | 2 | 717 | 0.95 | 0.0061 | -0.038 | 210 | 0.2500 | 0.4300 | 32 | 2,524 | 34.4% | -0.05 | 0.0061 | -0.051 | |
| 20.95 | 24.30 | 22.4% | 0.94 | 0.0077 | -0.050 | 212.5 | 0.2500 | 0.6100 | 9 | 60 | 33.1% | -0.06 | 0.0078 | -0.061 | ||
| 18.50 | 21.35 | 17 | 669 | 0.92 | 0.0098 | -0.064 | 215 | 0.5500 | 0.6300 | 532 | 2,024 | 33.0% | -0.08 | 0.0098 | -0.074 | |
| 16.50 | 19.45 | 1 | 26.3% | 0.89 | 0.0122 | -0.081 | 217.5 | 0.6600 | 1.10 | 8 | 127 | 32.6% | -0.11 | 0.0123 | -0.090 | |
| 14.75 | 16.55 | 54 | 3,754 | 25.6% | 0.86 | 0.0150 | -0.099 | 220 | 1.00 | 1.42 | 553 | 3,356 | 32.3% | -0.14 | 0.0151 | -0.107 |
| 12.45 | 14.35 | 1 | 24.9% | 0.82 | 0.0180 | -0.119 | 222.5 | 1.35 | 1.79 | 40 | 93 | 31.5% | -0.18 | 0.0181 | -0.126 | |
| 11.00 | 12.70 | 22 | 923 | 28.8% | 0.77 | 0.0210 | -0.139 | 225 | 1.90 | 2.28 | 289 | 1,794 | 31.1% | -0.23 | 0.0212 | -0.145 |
| 9.20 | 10.45 | 1 | 36 | 27.6% | 0.72 | 0.0238 | -0.157 | 227.5 | 2.52 | 2.94 | 109 | 73 | 30.7% | -0.29 | 0.0240 | -0.162 |
| 7.70 | 8.65 | 68 | 5,246 | 27.8% | 0.65 | 0.0261 | -0.171 | 230 | 3.25 | 3.55 | 319 | 4,538 | 29.6% | -0.35 | 0.0263 | -0.176 |
| 6.30 | 7.35 | 57 | 187 | 28.7% | 0.59 | 0.0276 | -0.181 | 232.5 | 4.00 | 4.60 | 127 | 79 | 29.0% | -0.42 | 0.0280 | -0.185 |
| 5.20 | 5.70 | 131 | 1,731 | 28.4% | 0.52 | 0.0284 | -0.186 | 235 | 5.25 | 5.80 | 626 | 831 | 29.2% | -0.49 | 0.0288 | -0.188 |
| 3.95 | 4.60 | 31 | 218 | 28.2% | 0.45 | 0.0282 | -0.184 | 237.5 | 6.35 | 7.70 | 26 | 139 | 29.9% | -0.56 | 0.0286 | -0.185 |
| 3.00 | 3.60 | 207 | 2,419 | 28.1% | 0.38 | 0.0272 | -0.176 | 240 | 8.15 | 9.40 | 15 | 2,303 | 31.0% | -0.63 | 0.0276 | -0.177 |
| 2.27 | 2.85 | 22 | 214 | 28.4% | 0.31 | 0.0253 | -0.165 | 242.5 | 9.95 | 11.35 | 9 | 32.1% | -0.69 | 0.0258 | -0.164 | |
| 1.70 | 2.22 | 146 | 1,251 | 28.6% | 0.26 | 0.0229 | -0.150 | 245 | 11.25 | 13.25 | 1 | 212 | 30.8% | -0.75 | 0.0234 | -0.148 |
| 1.42 | 1.73 | 50 | 194 | 29.6% | 0.21 | 0.0202 | -0.133 | 247.5 | 13.80 | 15.30 | 8 | 3 | 33.2% | -0.80 | 0.0206 | -0.131 |
| 1.15 | 1.27 | 776 | 4,493 | 30.0% | 0.17 | 0.0174 | -0.117 | 250 | 15.30 | 17.80 | 3 | 2,402 | 32.9% | -0.85 | 0.0178 | -0.112 |
| 0.6000 | 1.05 | 11 | 124 | 29.5% | 0.13 | 0.0147 | -0.101 | 252.5 | 18.10 | 20.40 | 37.8% | -0.88 | 0.0150 | -0.095 | ||
| 0.5300 | 0.7500 | 553 | 2,034 | 30.1% | 0.10 | 0.0122 | -0.086 | 255 | 20.25 | 22.80 | 5 | 141 | 39.0% | -0.91 | 0.0124 | -0.078 |
| 0.4100 | 0.5700 | 21 | 275 | 30.7% | 0.08 | 0.0101 | -0.073 | 257.5 | 22.60 | 25.15 | 40.6% | -0.93 | 0.0110 | -0.062 | ||
| 0.3500 | 0.4300 | 343 | 5,367 | 31.5% | 0.07 | 0.0084 | -0.062 | 260 | 24.45 | 27.55 | 16 | 787 | 39.4% | -0.95 | 0.0099 | -0.052 |
| 0.2000 | 0.3000 | 81 | 1,545 | 33.1% | 0.04 | 0.0056 | -0.044 | 265 | 29.45 | 32.45 | 296 | 484 | 43.9% | -0.98 | 0.0071 | -0.051 |
| 0.1100 | 0.3600 | 85 | 4,726 | 36.9% | 0.03 | 0.0038 | -0.033 | 270 | 34.30 | 37.40 | 331 | 206 | 47.4% | -0.99 | 0.0034 | -0.069 |
| 0.0800 | 0.2000 | 9 | 704 | 37.6% | 0.02 | 0.0027 | -0.025 | 275 | 39.35 | 41.85 | 629 | 79 | 47.5% | -1.00 | 0.0010 | -0.086 |
| 0.0500 | 0.1000 | 67 | 4,428 | 37.8% | 0.01 | 0.0020 | -0.020 | 280 | 44.35 | 47.40 | 2,020 | 435 | 57.0% | -1.00 | 0.0002 | -0.099 |
| 0.0100 | 0.1500 | 2 | 2,913 | 41.4% | 0.01 | 0.0015 | -0.017 | 285 | 49.60 | 52.40 | 1 | 6 | 63.4% | -1.00 | 0.0000 | -0.105 |
| 0.0100 | 0.0500 | 2 | 2,206 | 39.8% | 0.01 | 0.0012 | -0.014 | 290 | 54.30 | 57.40 | 378 | 52 | 65.1% | -1.00 | 0.0000 | -0.108 |
| 0 | 0.0700 | 304 | 43.4% | 0.01 | 0.0009 | -0.012 | 295 | 59.30 | 62.40 | 1 | 1 | 69.2% | -1.00 | 0.0000 | -0.111 | |
| 0.0100 | 0.0800 | 177 | 6,233 | 46.2% | 0.01 | 0.0007 | -0.011 | 300 | 64.35 | 67.40 | 658 | 83 | 73.7% | -1.00 | 0.0000 | -0.113 |
| 0.0100 | 0.1400 | 23 | 392 | 53.3% | 0.00 | 0.0006 | -0.009 | 305 | 69.60 | 72.05 | 10 | 3 | 76.5% | -1.00 | 0.0000 | -0.114 |
| 0.0100 | 0.0300 | 31 | 1,320 | 48.8% | 0.00 | 0.0005 | -0.009 | 310 | 74.30 | 77.05 | 2 | 13 | 76.8% | -1.00 | 0.0000 | -0.115 |
| 0 | 0.2600 | 250 | 63.1% | 0.00 | 0.0004 | -0.008 | 315 | 79.10 | 82.10 | 2 | 78.3% | -1.00 | 0.0000 | -0.115 | ||
| 0.0200 | 0.0500 | 8 | 2,684 | 56.8% | 0.00 | 0.0004 | -0.007 | 320 | 84.30 | 87.40 | 1 | 2 | 88.1% | -1.00 | 0.0000 | -0.116 |
| 0 | 0.2700 | 462 | 69.1% | 0.00 | 0.0003 | -0.006 | 325 | 89.30 | 92.40 | 1 | 91.6% | -1.00 | 0.0000 | -0.116 | ||
| 0 | 0.0500 | 54 | 1,475 | 58.6% | 0.00 | 0.0003 | -0.006 | 330 | 94.60 | 97.40 | 98.3% | -1.00 | 0.0000 | -0.116 | ||
| 0 | 0.1000 | 601 | 66.6% | 0.00 | 0.0002 | -0.005 | 335 | 99.05 | 102.40 | 95.2% | -1.00 | 0.0000 | -0.116 | |||
| 0 | 0.0900 | 71 | 1,174 | 68.3% | 0.00 | 0.0002 | -0.005 | 340 | 104.30 | 107.40 | 101.6% | -1.00 | 0.0000 | -0.117 | ||
| 0 | 0.2700 | 108 | 79.9% | 0.00 | 0.0002 | -0.004 | 345 | 109.30 | 112.40 | 104.8% | -1.00 | 0.0000 | -0.117 | |||
| 0 | 0.0100 | 54 | 5,165 | 60.4% | 0.00 | 0.0001 | -0.004 | 350 | 114.60 | 117.40 | 111.5% | -1.00 | 0.0000 | -0.117 | ||
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.