JPM 옵션 체인 JPMorgan Chase & Co.
Cboe delayed options data · 기준일 21:04 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 ±4.9% (319.20–352.00) · ATM IV 20.8% · P/C 미결제약정 1.10
| 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 | |
| 163.95 | 167.85 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 2.13 | 12 | 126.3% | -0.00 | 0.0000 | -0.001 | ||||
| 159.05 | 162.90 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.13 | 45 | 121.5% | -0.00 | 0.0000 | -0.001 | ||||
| 154.00 | 157.90 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 2.13 | 19 | 116.9% | -0.00 | 0.0000 | -0.001 | ||||
| 149.20 | 152.95 | 1 | 74.6% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.13 | 17 | 112.3% | -0.00 | 0.0000 | -0.001 | ||
| 144.10 | 147.90 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.13 | 22 | 107.9% | -0.00 | 0.0000 | -0.001 | ||||
| 139.05 | 143.00 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.13 | 27 | 103.6% | -0.00 | 0.0000 | -0.001 | ||||
| 134.25 | 138.00 | 63.4% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.1400 | 221 | 68.4% | -0.00 | 0.0000 | -0.001 | |||
| 129.15 | 133.00 | 1.00 | 0.0000 | 0.000 | 205 | 0 | 2.13 | 43 | 95.3% | -0.00 | 0.0000 | -0.002 | ||||
| 124.10 | 128.05 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.13 | 70 | 91.3% | -0.00 | 0.0000 | -0.002 | ||||
| 119.15 | 123.05 | 1 | 1.00 | 0.0001 | 0.000 | 215 | 0 | 2.13 | 74 | 87.4% | -0.00 | 0.0001 | -0.002 | |||
| 114.20 | 118.10 | 5 | 1.00 | 0.0001 | 0.000 | 220 | 0 | 0.6000 | 266 | 68.0% | -0.00 | 0.0001 | -0.003 | |||
| 109.25 | 113.10 | 1.00 | 0.0001 | 0.000 | 225 | 0 | 2.13 | 54 | 79.8% | -0.00 | 0.0001 | -0.003 | ||||
| 104.25 | 108.15 | 1 | 1.00 | 0.0001 | 0.000 | 230 | 0 | 2.13 | 255 | 76.0% | -0.00 | 0.0001 | -0.004 | |||
| 99.40 | 102.75 | 1.00 | 0.0001 | 0.000 | 235 | 0 | 1.95 | 292 | 71.2% | -0.00 | 0.0002 | -0.004 | ||||
| 94.45 | 98.05 | 3 | 1.00 | 0.0002 | 0.000 | 240 | 0 | 0.1000 | 5 | 533 | 44.5% | -0.00 | 0.0002 | -0.005 | ||
| 89.45 | 93.20 | 2 | 41.4% | 1.00 | 0.0002 | 0.000 | 245 | 0 | 0.6800 | 208 | 53.5% | -0.00 | 0.0002 | -0.006 | ||
| 84.55 | 88.20 | 33 | 41.2% | 1.00 | 0.0003 | 0.000 | 250 | 0 | 0.3100 | 1 | 215 | 45.2% | -0.00 | 0.0003 | -0.007 | |
| 79.50 | 83.25 | 65 | 37.3% | 0.99 | 0.0004 | 0.000 | 255 | 0 | 0.4500 | 624 | 44.8% | -0.01 | 0.0004 | -0.008 | ||
| 75.30 | 78.25 | 24 | 46.5% | 0.99 | 0.0005 | -0.001 | 260 | 0 | 0.1300 | 1 | 1,849 | 35.8% | -0.01 | 0.0005 | -0.010 | |
| 69.65 | 73.30 | 28 | 35.6% | 0.99 | 0.0007 | -0.003 | 265 | 0 | 0.6400 | 1,424 | 41.5% | -0.01 | 0.0007 | -0.012 | ||
| 64.60 | 68.35 | 47 | 32.3% | 0.99 | 0.0009 | -0.006 | 270 | 0.0500 | 0.3400 | 5 | 1,907 | 35.9% | -0.01 | 0.0009 | -0.014 | |
| 59.60 | 63.25 | 40 | 25.0% | 0.99 | 0.0011 | -0.009 | 275 | 0.0500 | 0.2200 | 769 | 31.6% | -0.01 | 0.0011 | -0.017 | ||
| 55.50 | 57.90 | 1 | 45 | 32.3% | 0.98 | 0.0015 | -0.014 | 280 | 0 | 0.3900 | 1 | 2,196 | 30.7% | -0.02 | 0.0015 | -0.021 |
| 49.85 | 53.55 | 21 | 29.3% | 0.98 | 0.0020 | -0.019 | 285 | 0 | 0.3800 | 1 | 477 | 28.0% | -0.02 | 0.0020 | -0.025 | |
| 44.90 | 48.65 | 79 | 27.5% | 0.97 | 0.0026 | -0.025 | 290 | 0.2900 | 0.3900 | 85 | 728 | 28.0% | -0.03 | 0.0026 | -0.032 | |
| 40.10 | 43.25 | 1 | 76 | 22.9% | 0.96 | 0.0035 | -0.034 | 295 | 0.3800 | 0.6000 | 29 | 1,998 | 27.1% | -0.04 | 0.0036 | -0.039 |
| 36.00 | 38.35 | 1 | 166 | 26.0% | 0.94 | 0.0047 | -0.044 | 300 | 0.5200 | 0.7600 | 87 | 2,124 | 25.7% | -0.06 | 0.0048 | -0.049 |
| 31.05 | 33.95 | 65 | 25.2% | 0.92 | 0.0063 | -0.056 | 305 | 0.8800 | 1.14 | 86 | 5,138 | 25.4% | -0.09 | 0.0063 | -0.061 | |
| 26.50 | 29.15 | 1 | 238 | 23.8% | 0.88 | 0.0082 | -0.071 | 310 | 1.33 | 1.53 | 141 | 2,419 | 24.5% | -0.12 | 0.0083 | -0.075 |
| 21.95 | 24.80 | 150 | 22.8% | 0.84 | 0.0105 | -0.086 | 315 | 1.88 | 2.17 | 98 | 2,128 | 23.7% | -0.16 | 0.0106 | -0.090 | |
| 18.10 | 20.00 | 1 | 852 | 21.6% | 0.79 | 0.0130 | -0.102 | 320 | 2.67 | 2.99 | 126 | 7,327 | 22.9% | -0.22 | 0.0132 | -0.106 |
| 16.00 | 18.95 | 1 | 22.7% | 0.75 | 0.0143 | -0.110 | 322.5 | 2.64 | 4.15 | 2 | 6 | 22.6% | -0.25 | 0.0146 | -0.113 | |
| 14.20 | 16.25 | 5 | 450 | 21.2% | 0.72 | 0.0156 | -0.116 | 325 | 3.80 | 4.15 | 107 | 3,044 | 22.2% | -0.29 | 0.0158 | -0.120 |
| 13.30 | 14.10 | 4 | 21.7% | 0.68 | 0.0168 | -0.122 | 327.5 | 4.10 | 4.85 | 1 | 30 | 21.3% | -0.33 | 0.0171 | -0.125 | |
| 10.90 | 12.60 | 14 | 727 | 20.7% | 0.64 | 0.0178 | -0.126 | 330 | 5.30 | 5.65 | 78 | 2,770 | 21.5% | -0.37 | 0.0182 | -0.130 |
| 9.85 | 11.15 | 2 | 4 | 21.3% | 0.59 | 0.0187 | -0.129 | 332.5 | 6.20 | 6.60 | 7 | 26 | 21.2% | -0.42 | 0.0192 | -0.133 |
| 8.65 | 9.25 | 77 | 1,837 | 20.6% | 0.54 | 0.0193 | -0.130 | 335 | 7.25 | 7.65 | 211 | 1,369 | 20.9% | -0.46 | 0.0199 | -0.134 |
| 6.80 | 7.85 | 80 | 71 | 19.8% | 0.50 | 0.0197 | -0.129 | 337.5 | 8.15 | 8.80 | 34 | 19 | 20.2% | -0.51 | 0.0204 | -0.134 |
| 6.10 | 6.70 | 77 | 1,926 | 20.1% | 0.45 | 0.0198 | -0.127 | 340 | 9.45 | 10.45 | 177 | 2,076 | 20.4% | -0.57 | 0.0205 | -0.131 |
| 4.60 | 6.05 | 5 | 67 | 19.3% | 0.40 | 0.0195 | -0.122 | 342.5 | 10.30 | 12.55 | 17 | 16 | 20.3% | -0.62 | 0.0204 | -0.127 |
| 4.20 | 5.05 | 109 | 2,762 | 19.8% | 0.35 | 0.0189 | -0.116 | 345 | 12.45 | 14.35 | 24 | 648 | 21.2% | -0.67 | 0.0199 | -0.121 |
| 3.15 | 3.90 | 9 | 39 | 19.5% | 0.30 | 0.0180 | -0.109 | 347.5 | 13.55 | 15.70 | 2 | 19.6% | -0.72 | 0.0191 | -0.114 | |
| 2.62 | 3.10 | 359 | 4,451 | 19.5% | 0.26 | 0.0168 | -0.100 | 350 | 15.90 | 17.45 | 4 | 1,415 | 20.1% | -0.76 | 0.0181 | -0.106 |
| 2.07 | 2.48 | 27 | 46 | 19.4% | 0.22 | 0.0154 | -0.090 | 352.5 | 17.30 | 20.05 | 20.2% | -0.81 | 0.0168 | -0.096 | ||
| 1.66 | 1.97 | 134 | 2,377 | 19.3% | 0.18 | 0.0139 | -0.081 | 355 | 19.45 | 22.00 | 30 | 812 | 20.0% | -0.85 | 0.0155 | -0.087 |
| 1.23 | 1.59 | 18 | 36 | 19.2% | 0.15 | 0.0124 | -0.071 | 357.5 | 21.40 | 24.10 | 3 | 19.3% | -0.88 | 0.0141 | -0.078 | |
| 1.08 | 1.18 | 146 | 4,731 | 19.4% | 0.12 | 0.0108 | -0.061 | 360 | 23.85 | 26.35 | 7 | 649 | 19.8% | -0.92 | 0.0126 | -0.069 |
| 0.7000 | 1.02 | 35 | 59 | 19.3% | 0.10 | 0.0093 | -0.053 | 362.5 | 26.15 | 28.90 | 20.6% | -0.94 | 0.0118 | -0.064 | ||
| 0.5000 | 0.8200 | 157 | 1,979 | 19.3% | 0.08 | 0.0079 | -0.045 | 365 | 28.35 | 31.25 | 402 | 19.8% | -0.97 | 0.0100 | -0.051 | |
| 0 | 0.9000 | 25 | 2 | 18.8% | 0.07 | 0.0067 | -0.038 | 367.5 | 30.65 | 33.85 | 8 | 20.1% | -0.99 | 0.0065 | -0.047 | |
| 0.2800 | 0.5200 | 43 | 3,192 | 19.5% | 0.05 | 0.0056 | -0.032 | 370 | 33.35 | 36.10 | 6 | 20.4% | -0.99 | 0.0030 | -0.041 | |
| 0.1500 | 0.3300 | 30 | 2,236 | 19.7% | 0.03 | 0.0039 | -0.023 | 375 | 37.80 | 41.55 | -1.00 | 0.0000 | -0.041 | |||
| 0.1000 | 0.2700 | 12 | 959 | 20.8% | 0.02 | 0.0027 | -0.016 | 380 | 42.80 | 46.55 | -1.00 | 0.0000 | -0.041 | |||
| 0.0200 | 0.2400 | 686 | 21.5% | 0.02 | 0.0019 | -0.012 | 385 | 47.80 | 51.60 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 0.1200 | 5 | 6,158 | 21.5% | 0.01 | 0.0014 | -0.010 | 390 | 52.80 | 56.55 | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.0300 | 1,556 | 19.6% | 0.01 | 0.0011 | -0.008 | 395 | 57.80 | 60.75 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 0.1900 | 1 | 3,088 | 25.6% | 0.01 | 0.0009 | -0.007 | 400 | 62.80 | 66.55 | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.5700 | 262 | 31.7% | 0.01 | 0.0008 | -0.007 | 405 | 67.80 | 71.30 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 0.1800 | 2 | 269 | 25.2% | 0.01 | 0.0006 | -0.007 | 410 | 72.80 | 76.60 | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.5500 | 139 | 34.9% | 0.01 | 0.0006 | -0.006 | 415 | 77.80 | 81.55 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 0.5500 | 137 | 36.6% | 0.01 | 0.0005 | -0.006 | 420 | 82.80 | 86.55 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 0.5500 | 135 | 38.2% | 0.01 | 0.0005 | -0.006 | 425 | 87.75 | 91.70 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 0.7300 | 96 | 41.5% | 0.00 | 0.0004 | -0.006 | 430 | 92.75 | 96.70 | 43.4% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.9300 | 61 | 44.8% | 0.00 | 0.0004 | -0.006 | 435 | 97.75 | 101.70 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.13 | 31 | 53.7% | 0.00 | 0.0004 | -0.006 | 440 | 102.75 | 106.70 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.13 | 12 | 55.5% | 0.00 | 0.0004 | -0.006 | 445 | 107.75 | 111.60 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.13 | 2 | 57.2% | 0.00 | 0.0003 | -0.006 | 450 | 112.75 | 116.75 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.13 | 49 | 58.9% | 0.00 | 0.0003 | -0.006 | 455 | 117.75 | 121.70 | 51.6% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.0600 | 174 | 38.0% | 0.00 | 0.0003 | -0.006 | 460 | 122.75 | 126.75 | 54.7% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.0600 | 1 | 39.2% | 0.00 | 0.0003 | -0.006 | 465 | 127.75 | 131.75 | 56.2% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.0600 | 22 | 40.4% | 0.00 | 0.0002 | -0.006 | 470 | 132.75 | 136.75 | 57.8% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.13 | 65.5% | 0.00 | 0.0002 | -0.006 | 475 | 137.75 | 141.75 | 59.3% | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.13 | 67.0% | 0.00 | 0.0002 | -0.006 | 480 | 142.75 | 146.75 | 62.0% | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.13 | 68.6% | 0.00 | 0.0002 | -0.006 | 485 | 147.75 | 151.60 | -1.00 | 0.0000 | -0.041 | |||||
| 0 | 2.13 | 70.1% | 0.00 | 0.0002 | -0.006 | 490 | 152.75 | 156.75 | 63.7% | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.13 | 71.6% | 0.00 | 0.0002 | -0.006 | 495 | 157.75 | 161.75 | 65.2% | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.13 | 73.1% | 0.00 | 0.0002 | -0.006 | 500 | 162.75 | 166.75 | -1.00 | 0.0000 | -0.041 | |||||
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.