IWM 옵션 체인 iShares Russell 2000 ETF
Cboe delayed options data · 기준일 15:03 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 ±0.3% (293.06–294.99) · ATM IV 16.2% · P/C 미결제약정 1.52
| 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 | |
| 113.94 | 114.14 | 663.1% | 1.00 | 0.0000 | -0.000 | 180 | 0 | 0.0100 | 592.4% | 0.00 | 0.0000 | -0.000 | ||||
| 103.94 | 104.15 | 607.1% | 1.00 | 0.0000 | -0.000 | 190 | 0 | 0.0100 | 530.7% | 0.00 | 0.0000 | -0.000 | ||||
| 93.94 | 94.09 | 1.00 | 0.0000 | -0.000 | 200 | 0 | 0.0100 | 471.8% | 0.00 | 0.0000 | -0.000 | |||||
| 88.94 | 89.14 | 498.2% | 1.00 | 0.0000 | -0.000 | 205 | 0 | 0.0100 | 443.4% | -0.00 | 0.0000 | -0.000 | ||||
| 83.94 | 84.11 | 1 | 415.6% | 1.00 | 0.0000 | -0.001 | 210 | 0 | 0.0100 | 415.6% | -0.00 | 0.0000 | -0.001 | |||
| 78.89 | 79.09 | 1.00 | 0.0000 | -0.001 | 215 | 0 | 0.0100 | 388.4% | -0.00 | 0.0000 | -0.001 | |||||
| 73.90 | 74.09 | 1.00 | 0.0000 | -0.001 | 220 | 0 | 0.0100 | 361.6% | -0.00 | 0.0000 | -0.001 | |||||
| 68.87 | 69.14 | 1.00 | 0.0000 | -0.001 | 225 | 0 | 0.0100 | 335.4% | -0.00 | 0.0000 | -0.001 | |||||
| 63.87 | 64.14 | 1.00 | 0.0000 | -0.001 | 230 | 0 | 0.0100 | 309.7% | -0.00 | 0.0000 | -0.001 | |||||
| 58.87 | 59.13 | 1.00 | 0.0000 | -0.001 | 235 | 0 | 0.0100 | 284.4% | -0.00 | 0.0000 | -0.001 | |||||
| 53.87 | 54.14 | 1.00 | 0.0001 | -0.001 | 240 | 0 | 0.0100 | 259.6% | -0.00 | 0.0001 | -0.001 | |||||
| 48.87 | 49.09 | 1.00 | 0.0001 | -0.002 | 245 | 0 | 0.0100 | 235.0% | -0.00 | 0.0001 | -0.002 | |||||
| 43.93 | 44.09 | 1.00 | 0.0001 | -0.002 | 250 | 0 | 0.0100 | 1 | 210.9% | -0.00 | 0.0001 | -0.002 | ||||
| 38.93 | 39.09 | 97.6% | 1.00 | 0.0002 | -0.002 | 255 | 0 | 0.0100 | 187.0% | -0.00 | 0.0002 | -0.002 | ||||
| 33.93 | 34.07 | 21 | 10 | 84.6% | 1.00 | 0.0002 | -0.002 | 260 | 0 | 0.0100 | 2 | 163.5% | -0.00 | 0.0002 | -0.002 | |
| 32.93 | 33.07 | 26 | 82.0% | 1.00 | 0.0002 | -0.002 | 261 | 0 | 0.0100 | 6 | 158.8% | -0.00 | 0.0002 | -0.002 | ||
| 31.93 | 32.07 | 55 | 79.4% | 1.00 | 0.0002 | -0.002 | 262 | 0 | 0.0100 | 126 | 154.1% | -0.00 | 0.0002 | -0.002 | ||
| 30.93 | 31.07 | 52 | 76.9% | 1.00 | 0.0003 | -0.002 | 263 | 0 | 0.0100 | 10 | 149.4% | -0.00 | 0.0003 | -0.002 | ||
| 29.94 | 30.07 | 34 | 144.7% | 1.00 | 0.0003 | -0.002 | 264 | 0 | 0.0100 | 108 | 144.7% | -0.00 | 0.0003 | -0.002 | ||
| 28.93 | 29.07 | 35 | 3 | 71.8% | 1.00 | 0.0003 | -0.002 | 265 | 0 | 0.0100 | 106 | 140.1% | -0.00 | 0.0003 | -0.002 | |
| 27.93 | 28.07 | 16 | 69.2% | 1.00 | 0.0003 | -0.002 | 266 | 0 | 0.0100 | 1 | 135.4% | -0.00 | 0.0003 | -0.002 | ||
| 26.93 | 27.07 | 16 | 66.7% | 1.00 | 0.0004 | -0.003 | 267 | 0 | 0.0100 | 139 | 130.8% | -0.00 | 0.0004 | -0.003 | ||
| 25.93 | 26.07 | 42 | 64.2% | 1.00 | 0.0004 | -0.003 | 268 | 0 | 0.0100 | 66 | 126.1% | -0.00 | 0.0004 | -0.003 | ||
| 24.93 | 25.07 | 42 | 61.7% | 1.00 | 0.0004 | -0.003 | 269 | 0 | 0.0100 | 100 | 121.5% | -0.00 | 0.0004 | -0.003 | ||
| 23.94 | 24.07 | 21 | 116.9% | 1.00 | 0.0005 | -0.003 | 270 | 0 | 0.0100 | 12 | 116.9% | -0.00 | 0.0005 | -0.003 | ||
| 22.93 | 23.07 | 21 | 1 | 56.7% | 1.00 | 0.0005 | -0.003 | 271 | 0 | 0.0100 | 18 | 112.2% | -0.00 | 0.0005 | -0.003 | |
| 21.93 | 22.07 | 45 | 54.2% | 1.00 | 0.0006 | -0.003 | 272 | 0 | 0.0100 | 41 | 107.6% | -0.00 | 0.0006 | -0.003 | ||
| 20.94 | 21.07 | 43 | 103.0% | 1.00 | 0.0006 | -0.003 | 273 | 0 | 0.0100 | 110 | 103.0% | -0.00 | 0.0006 | -0.003 | ||
| 19.96 | 20.08 | 14 | 3 | 49.2% | 1.00 | 0.0007 | -0.003 | 274 | 0 | 0.0100 | 102 | 98.3% | -0.00 | 0.0007 | -0.003 | |
| 18.96 | 19.08 | 14 | 46.7% | 1.00 | 0.0008 | -0.003 | 275 | 0 | 0.0100 | 134 | 93.7% | -0.00 | 0.0008 | -0.003 | ||
| 17.95 | 18.08 | 1 | 44.2% | 1.00 | 0.0008 | -0.003 | 276 | 0 | 0.0100 | 310 | 89.1% | -0.00 | 0.0008 | -0.003 | ||
| 16.95 | 17.08 | 41.8% | 1.00 | 0.0010 | -0.003 | 277 | 0 | 0.0100 | 33 | 84.5% | -0.00 | 0.0010 | -0.003 | |||
| 15.96 | 16.08 | 1 | 1 | 79.8% | 1.00 | 0.0011 | -0.003 | 278 | 0 | 0.0100 | 231 | 79.8% | -0.00 | 0.0011 | -0.003 | |
| 14.94 | 15.07 | 75.2% | 1.00 | 0.0012 | -0.003 | 279 | 0 | 0.0100 | 466 | 75.2% | -0.00 | 0.0012 | -0.003 | |||
| 13.96 | 14.09 | 13 | 70.5% | 1.00 | 0.0014 | -0.003 | 280 | 0 | 0.0100 | 412 | 70.5% | -0.00 | 0.0014 | -0.003 | ||
| 12.96 | 13.09 | 1 | 14 | 65.9% | 1.00 | 0.0016 | -0.003 | 281 | 0 | 0.0100 | 392 | 65.9% | -0.00 | 0.0016 | -0.003 | |
| 11.96 | 12.09 | 2 | 61.2% | 1.00 | 0.0018 | -0.003 | 282 | 0 | 0.0100 | 741 | 61.2% | -0.00 | 0.0018 | -0.003 | ||
| 10.96 | 11.09 | 10 | 16 | 56.5% | 1.00 | 0.0022 | -0.003 | 283 | 0 | 0.0100 | 103 | 667 | 56.5% | -0.00 | 0.0022 | -0.003 |
| 9.96 | 10.09 | 2 | 86 | 51.8% | 1.00 | 0.0026 | -0.004 | 284 | 0 | 0.0100 | 10 | 973 | 51.8% | -0.00 | 0.0026 | -0.004 |
| 8.96 | 9.09 | 11 | 43 | 47.1% | 1.00 | 0.0032 | -0.004 | 285 | 0 | 0.0100 | 15 | 3,889 | 47.1% | -0.00 | 0.0032 | -0.004 |
| 7.96 | 8.09 | 2 | 51 | 42.3% | 1.00 | 0.0041 | -0.004 | 286 | 0 | 0.0100 | 4 | 1,486 | 42.3% | -0.00 | 0.0041 | -0.004 |
| 6.96 | 7.10 | 17 | 39 | 40.7% | 0.99 | 0.0056 | -0.005 | 287 | 0 | 0.0100 | 81 | 3,362 | 37.5% | -0.01 | 0.0056 | -0.005 |
| 5.98 | 6.10 | 4 | 113 | 37.5% | 0.99 | 0.0085 | -0.006 | 288 | 0 | 0.0100 | 805 | 4,422 | 32.7% | -0.01 | 0.0085 | -0.006 |
| 4.97 | 5.08 | 4 | 54 | 32.1% | 0.99 | 0.0143 | -0.010 | 289 | 0.0100 | 0.0200 | 749 | 2,506 | 32.1% | -0.01 | 0.0143 | -0.010 |
| 3.99 | 4.09 | 148 | 243 | 28.8% | 0.98 | 0.0265 | -0.017 | 290 | 0.0200 | 0.0300 | 1,230 | 6,894 | 28.8% | -0.02 | 0.0265 | -0.017 |
| 3.00 | 3.12 | 148 | 533 | 24.9% | 0.96 | 0.0526 | -0.033 | 291 | 0.0300 | 0.0400 | 5,774 | 2,617 | 24.2% | -0.04 | 0.0526 | -0.033 |
| 2.04 | 2.13 | 446 | 1,273 | 20.8% | 0.91 | 0.1086 | -0.068 | 292 | 0.0600 | 0.0700 | 13.4K | 2,963 | 20.4% | -0.09 | 0.1086 | -0.068 |
| 1.18 | 1.20 | 4,991 | 1,411 | 17.8% | 0.78 | 0.2221 | -0.169 | 293 | 0.1600 | 0.1700 | 33.3K | 5,302 | 17.6% | -0.22 | 0.2221 | -0.169 |
| 0.4900 | 0.5000 | 21.1K | 2,318 | 16.4% | 0.51 | 0.3280 | -0.473 | 294 | 0.4600 | 0.4800 | 32.5K | 4,909 | 15.9% | -0.49 | 0.3280 | -0.473 |
| 0.1400 | 0.1500 | 31.7K | 3,042 | 16.1% | 0.21 | 0.2393 | -0.143 | 295 | 1.10 | 1.16 | 16.1K | 1,367 | 15.7% | -0.79 | 0.2393 | -0.143 |
| 0.0300 | 0.0400 | 30.4K | 3,183 | 17.1% | 0.06 | 0.0969 | -0.036 | 296 | 1.94 | 2.08 | 3,575 | 1,774 | 17.6% | -0.94 | 0.0969 | -0.036 |
| 0 | 0.0100 | 20.2K | 4,993 | 17.3% | 0.02 | 0.0331 | -0.010 | 297 | 2.92 | 3.04 | 420 | 1,026 | 17.3% | -0.98 | 0.0331 | -0.010 |
| 0 | 0.0100 | 4,967 | 2,810 | 22.3% | 0.01 | 0.0112 | -0.003 | 298 | 3.92 | 4.05 | 111 | 157 | 22.3% | -0.99 | 0.0112 | -0.003 |
| 0 | 0.0100 | 567 | 1,474 | 27.1% | 0.00 | 0.0042 | -0.001 | 299 | 4.91 | 5.05 | 45 | 1 | -1.00 | 0.0042 | -0.001 | |
| 0 | 0.0100 | 521 | 1,603 | 31.8% | 0.00 | 0.0020 | -0.001 | 300 | 5.93 | 6.07 | 47 | 239 | -1.00 | 0.0020 | -0.001 | |
| 0 | 0.0100 | 34 | 765 | 36.4% | 0.00 | 0.0013 | -0.001 | 301 | 6.91 | 7.04 | 2 | -1.00 | 0.0013 | -0.001 | ||
| 0 | 0.0100 | 2 | 736 | 40.9% | 0.00 | 0.0010 | -0.000 | 302 | 7.91 | 8.04 | 1 | 1 | -1.00 | 0.0010 | -0.000 | |
| 0 | 0.0100 | 2 | 1,667 | 45.4% | 0.00 | 0.0008 | -0.000 | 303 | 8.92 | 9.04 | -1.00 | 0.0008 | -0.000 | |||
| 0 | 0.0100 | 2 | 1,099 | 49.8% | 0.00 | 0.0006 | -0.000 | 304 | 9.92 | 10.04 | 1 | -1.00 | 0.0006 | -0.000 | ||
| 0 | 0.0100 | 5 | 1,479 | 54.2% | 0.00 | 0.0005 | -0.000 | 305 | 10.92 | 11.04 | 3 | -1.00 | 0.0005 | -0.000 | ||
| 0 | 0.0100 | 1 | 1,508 | 58.5% | 0.00 | 0.0004 | -0.000 | 306 | 11.92 | 12.04 | 1 | -1.00 | 0.0004 | -0.000 | ||
| 0 | 0.0100 | 1 | 93 | 62.8% | 0.00 | 0.0004 | -0.000 | 307 | 12.91 | 13.04 | 1 | -1.00 | 0.0004 | -0.000 | ||
| 0 | 0.0100 | 326 | 67.0% | 0.00 | 0.0003 | -0.000 | 308 | 13.91 | 14.04 | 1 | 20 | -1.00 | 0.0003 | -0.000 | ||
| 0 | 0.0100 | 92 | 71.2% | 0.00 | 0.0003 | -0.000 | 309 | 14.93 | 15.06 | 1 | -1.00 | 0.0003 | -0.000 | |||
| 0 | 0.0100 | 73 | 75.4% | 0.00 | 0.0002 | -0.000 | 310 | 15.93 | 16.06 | 5 | 3 | -1.00 | 0.0002 | -0.000 | ||
| 0 | 0.0100 | 64 | 79.5% | 0.00 | 0.0002 | -0.000 | 311 | 16.93 | 17.06 | 1 | -1.00 | 0.0002 | -0.000 | |||
| 0 | 0.0100 | 3 | 83.6% | 0.00 | 0.0002 | -0.000 | 312 | 17.92 | 18.04 | 23 | -1.00 | 0.0002 | -0.000 | |||
| 0 | 0.0100 | 87.6% | 0.00 | 0.0002 | -0.000 | 313 | 18.93 | 19.07 | 23 | -1.00 | 0.0002 | -0.000 | ||||
| 0 | 0.0100 | 4 | 91.7% | 0.00 | 0.0002 | -0.000 | 314 | 19.93 | 20.07 | 13 | -1.00 | 0.0002 | -0.000 | |||
| 0 | 0.0100 | 448 | 95.7% | 0.00 | 0.0001 | -0.000 | 315 | 20.93 | 21.07 | 13 | -1.00 | 0.0001 | -0.000 | |||
| 0 | 0.0100 | 6 | 99.6% | 0.00 | 0.0001 | -0.000 | 316 | 21.93 | 22.07 | 26 | -1.00 | 0.0001 | -0.000 | |||
| 0 | 0.0100 | 103.6% | 0.00 | 0.0001 | -0.000 | 317 | 22.92 | 23.04 | 26 | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 0.0100 | 107.5% | 0.00 | 0.0001 | -0.000 | 318 | 23.91 | 24.04 | 26 | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 0.0100 | 111.4% | 0.00 | 0.0001 | -0.000 | 319 | 24.92 | 25.06 | 26 | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 0.0100 | 1 | 115.2% | 0.00 | 0.0001 | -0.000 | 320 | 25.93 | 26.06 | 54 | -1.00 | 0.0001 | -0.000 | |||
| 0 | 0.0100 | 119.1% | 0.00 | 0.0001 | -0.000 | 321 | 26.90 | 27.12 | 55 | 146.1% | -1.00 | 0.0001 | -0.000 | |||
| 0 | 0.0100 | 122.9% | 0.00 | 0.0001 | -0.000 | 322 | 27.90 | 28.14 | 22 | 155.4% | -1.00 | 0.0001 | -0.000 | |||
| 0 | 0.0100 | 126.7% | 0.00 | 0.0001 | -0.000 | 323 | 28.90 | 29.14 | 22 | 160.0% | -1.00 | 0.0001 | -0.000 | |||
| 0 | 0.0100 | 130.5% | 0.00 | 0.0001 | -0.000 | 324 | 29.90 | 30.14 | 3 | 164.6% | -1.00 | 0.0001 | -0.000 | |||
| 0 | 0.0100 | 134.2% | 0.00 | 0.0001 | -0.000 | 325 | 30.92 | 31.14 | 7 | 171.4% | -1.00 | 0.0001 | -0.000 | |||
| 0 | 0.0100 | 152.7% | 0.00 | 0.0000 | -0.000 | 330 | 35.92 | 36.14 | 193.8% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.0100 | 188.2% | 0.00 | 0.0000 | -0.000 | 340 | 45.86 | 46.13 | 213.9% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.0100 | 222.1% | 0.00 | 0.0000 | -0.000 | 350 | 55.92 | 56.13 | 274.1% | -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.