JPM 옵션 체인 JPMorgan Chase & Co.
Cboe delayed options data · 기준일 16:03 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 ±3.4% (348.81–373.45) · ATM IV 20.8% · P/C 미결제약정 1.49
| 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 | |
| 175.20 | 178.10 | 80 | 143.2% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.2800 | 52 | 132.2% | 0.00 | 0.0000 | -0.000 | ||
| 170.20 | 171.80 | 38 | 126.9% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0600 | 166 | 109.0% | 0.00 | 0.0000 | -0.000 | ||
| 165.25 | 168.00 | 65 | 129.8% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0200 | 196 | 95.7% | 0.00 | 0.0000 | -0.000 | ||
| 160.25 | 162.70 | 65 | 108.7% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.2600 | 605 | 116.9% | -0.00 | 0.0000 | -0.000 | ||
| 155.25 | 156.85 | 57 | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.6000 | 320 | 124.7% | -0.00 | 0.0000 | -0.000 | |||
| 150.30 | 152.90 | 112 | 111.6% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 1.30 | 898 | 134.2% | -0.00 | 0.0000 | -0.001 | ||
| 145.30 | 148.00 | 6 | 110.0% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 2.13 | 637 | 140.2% | -0.00 | 0.0000 | -0.001 | ||
| 140.30 | 141.90 | 124 | 103.2% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.13 | 728 | 134.8% | -0.00 | 0.0000 | -0.001 | ||
| 135.25 | 138.05 | 38 | 99.9% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 2.13 | 752 | 129.5% | -0.00 | 0.0000 | -0.001 | ||
| 130.30 | 132.95 | 44 | 93.3% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.9600 | 3,702 | 108.8% | -0.00 | 0.0000 | -0.001 | ||
| 125.30 | 128.00 | 74 | 90.3% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 2.13 | 353 | 119.2% | -0.00 | 0.0000 | -0.001 | ||
| 120.35 | 123.05 | 55 | 88.7% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.1000 | 2,469 | 75.2% | -0.00 | 0.0000 | -0.001 | ||
| 115.35 | 118.20 | 10 | 87.8% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.0600 | 958 | 68.2% | -0.00 | 0.0000 | -0.002 | ||
| 110.30 | 113.05 | 212 | 78.2% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.1500 | 2,714 | 71.4% | -0.00 | 0.0000 | -0.002 | ||
| 105.35 | 108.05 | 34 | 75.3% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 2.13 | 1,442 | 99.7% | -0.00 | 0.0000 | -0.002 | ||
| 100.30 | 103.10 | 94 | 71.0% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 2.13 | 2,792 | 95.0% | -0.00 | 0.0001 | -0.002 | ||
| 95.30 | 98.40 | 157 | 73.2% | 1.00 | 0.0001 | 0.000 | 265 | 0 | 2.13 | 1,476 | 90.4% | -0.00 | 0.0001 | -0.003 | ||
| 90.35 | 92.95 | 138 | 59.6% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.0800 | 1 | 19.0K | 53.9% | -0.00 | 0.0001 | -0.003 | |
| 85.30 | 88.45 | 36 | 65.7% | 1.00 | 0.0001 | 0.000 | 275 | 0 | 0.6300 | 876 | 65.8% | -0.00 | 0.0001 | -0.004 | ||
| 80.30 | 83.10 | 434 | 54.6% | 1.00 | 0.0002 | 0.000 | 280 | 0 | 0.1100 | 9,286 | 49.5% | -0.00 | 0.0002 | -0.005 | ||
| 75.40 | 78.15 | 130 | 54.2% | 1.00 | 0.0002 | 0.000 | 285 | 0 | 0.0100 | 10 | 2,810 | 37.1% | -0.00 | 0.0002 | -0.006 | |
| 70.40 | 73.05 | 440 | 48.2% | 1.00 | 0.0003 | 0.000 | 290 | 0 | 0.2000 | 3,902 | 46.5% | -0.00 | 0.0003 | -0.007 | ||
| 65.35 | 68.20 | 257 | 46.5% | 1.00 | 0.0004 | 0.000 | 295 | 0 | 0.5900 | 1,175 | 50.4% | -0.00 | 0.0004 | -0.009 | ||
| 60.45 | 63.05 | 1,021 | 41.8% | 0.99 | 0.0005 | 0.000 | 300 | 0.0200 | 0.0500 | 24 | 4,460 | 35.5% | -0.00 | 0.0005 | -0.011 | |
| 55.40 | 58.15 | 824 | 39.1% | 0.99 | 0.0007 | 0.000 | 305 | 0 | 0.1100 | 944 | 34.3% | -0.01 | 0.0007 | -0.014 | ||
| 51.00 | 52.95 | 10 | 1,313 | 40.8% | 0.99 | 0.0010 | 0.000 | 310 | 0.0500 | 0.1200 | 21 | 2,738 | 33.1% | -0.01 | 0.0010 | -0.017 |
| 45.50 | 48.00 | 676 | 31.0% | 0.99 | 0.0014 | 0.000 | 315 | 0.0100 | 0.1000 | 30 | 1,641 | 28.5% | -0.01 | 0.0014 | -0.022 | |
| 41.00 | 43.00 | 11 | 1,780 | 33.7% | 0.98 | 0.0021 | -0.008 | 320 | 0.1200 | 0.1500 | 32 | 2,957 | 28.9% | -0.02 | 0.0021 | -0.029 |
| 35.65 | 38.35 | 3 | 943 | 30.0% | 0.97 | 0.0030 | -0.020 | 325 | 0.1700 | 0.2100 | 68 | 1,873 | 27.1% | -0.03 | 0.0030 | -0.038 |
| 31.35 | 33.20 | 2,163 | 29.8% | 0.96 | 0.0045 | -0.036 | 330 | 0.2500 | 0.3500 | 18 | 3,032 | 25.8% | -0.04 | 0.0045 | -0.052 | |
| 28.35 | 31.30 | 1 | 28.4% | 0.95 | 0.0054 | -0.046 | 332.5 | 0.3000 | 0.4100 | 10 | 66 | 24.9% | -0.05 | 0.0055 | -0.061 | |
| 26.35 | 28.20 | 1,773 | 25.8% | 0.94 | 0.0066 | -0.057 | 335 | 0.4200 | 0.5600 | 391 | 2,591 | 24.7% | -0.06 | 0.0067 | -0.071 | |
| 23.65 | 26.30 | 15 | 25.7% | 0.92 | 0.0081 | -0.070 | 337.5 | 0.4100 | 0.7300 | 9 | 79 | 23.6% | -0.08 | 0.0082 | -0.083 | |
| 21.80 | 23.75 | 1 | 2,843 | 25.8% | 0.90 | 0.0098 | -0.086 | 340 | 0.7300 | 0.8800 | 113 | 1,607 | 23.7% | -0.10 | 0.0099 | -0.097 |
| 19.15 | 21.45 | 23.7% | 0.88 | 0.0117 | -0.102 | 342.5 | 0.8600 | 1.10 | 109 | 22.8% | -0.12 | 0.0118 | -0.113 | |||
| 17.60 | 19.20 | 3 | 3,511 | 24.9% | 0.85 | 0.0138 | -0.119 | 345 | 1.21 | 1.43 | 64 | 2,162 | 22.8% | -0.15 | 0.0140 | -0.129 |
| 14.90 | 17.25 | 459 | 23.3% | 0.82 | 0.0161 | -0.137 | 347.5 | 1.38 | 1.78 | 1 | 129 | 21.8% | -0.19 | 0.0163 | -0.145 | |
| 13.25 | 14.85 | 13 | 5,732 | 22.8% | 0.78 | 0.0185 | -0.153 | 350 | 1.88 | 2.26 | 60 | 1,986 | 21.6% | -0.23 | 0.0187 | -0.161 |
| 11.10 | 12.80 | 6 | 28 | 21.7% | 0.73 | 0.0209 | -0.168 | 352.5 | 2.36 | 2.85 | 14 | 130 | 21.1% | -0.27 | 0.0211 | -0.174 |
| 9.90 | 10.65 | 69 | 2,096 | 21.8% | 0.68 | 0.0232 | -0.179 | 355 | 3.10 | 3.50 | 397 | 4,250 | 20.8% | -0.33 | 0.0235 | -0.185 |
| 8.20 | 9.15 | 6 | 524 | 21.7% | 0.62 | 0.0251 | -0.188 | 357.5 | 3.70 | 4.35 | 7 | 72 | 20.0% | -0.39 | 0.0255 | -0.193 |
| 6.75 | 7.60 | 69 | 5,523 | 21.4% | 0.55 | 0.0265 | -0.193 | 360 | 4.90 | 5.40 | 16 | 1,884 | 20.2% | -0.45 | 0.0269 | -0.197 |
| 5.45 | 6.10 | 6 | 134 | 21.1% | 0.49 | 0.0271 | -0.193 | 362.5 | 5.65 | 6.60 | 7 | 19.2% | -0.52 | 0.0276 | -0.196 | |
| 4.30 | 4.75 | 381 | 3,433 | 20.4% | 0.42 | 0.0268 | -0.188 | 365 | 7.45 | 8.00 | 750 | 19.8% | -0.59 | 0.0274 | -0.190 | |
| 3.30 | 4.00 | 114 | 314 | 20.6% | 0.35 | 0.0257 | -0.177 | 367.5 | 8.30 | 9.95 | 4 | 5 | 19.1% | -0.66 | 0.0263 | -0.179 |
| 2.51 | 2.80 | 37 | 3,704 | 19.8% | 0.29 | 0.0239 | -0.163 | 370 | 9.85 | 11.40 | 77 | 18.0% | -0.72 | 0.0245 | -0.163 | |
| 1.86 | 2.26 | 6 | 88 | 19.9% | 0.24 | 0.0215 | -0.144 | 372.5 | 11.65 | 13.50 | 5 | 18.1% | -0.78 | 0.0222 | -0.144 | |
| 1.33 | 1.70 | 168 | 6,793 | 19.8% | 0.19 | 0.0188 | -0.124 | 375 | 13.85 | 16.15 | 89 | 20.0% | -0.83 | 0.0194 | -0.121 | |
| 0.8700 | 1.20 | 95 | 64 | 19.3% | 0.14 | 0.0160 | -0.103 | 377.5 | 15.80 | 18.25 | 19.3% | -0.87 | 0.0167 | -0.098 | ||
| 0.6700 | 0.9000 | 25 | 5,229 | 19.6% | 0.11 | 0.0131 | -0.083 | 380 | 17.80 | 20.50 | 46 | 18.2% | -0.91 | 0.0148 | -0.076 | |
| 0.2300 | 0.4500 | 4 | 1,004 | 19.2% | 0.06 | 0.0081 | -0.050 | 385 | 22.55 | 25.20 | -0.97 | 0.0099 | -0.077 | |||
| 0.1100 | 0.2100 | 26 | 1,185 | 19.4% | 0.03 | 0.0050 | -0.032 | 390 | 27.10 | 30.20 | 1 | -1.00 | 0.0025 | -0.119 | ||
| 0.0100 | 0.2000 | 1 | 1,117 | 20.7% | 0.02 | 0.0033 | -0.025 | 395 | 32.25 | 35.20 | -1.00 | 0.0005 | -0.139 | |||
| 0.0200 | 0.1000 | 1,896 | 21.4% | 0.02 | 0.0024 | -0.021 | 400 | 37.45 | 40.20 | -1.00 | 0.0001 | -0.147 | ||||
| 0 | 0.7500 | 901 | 31.3% | 0.01 | 0.0019 | -0.019 | 405 | 42.55 | 45.20 | -1.00 | 0.0000 | -0.151 | ||||
| 0 | 0.6600 | 2 | 1,624 | 33.3% | 0.01 | 0.0015 | -0.017 | 410 | 47.45 | 50.20 | -1.00 | 0.0000 | -0.154 | |||
| 0 | 0.9500 | 119 | 38.3% | 0.01 | 0.0012 | -0.015 | 415 | 52.45 | 55.20 | -1.00 | 0.0000 | -0.156 | ||||
| 0 | 0.4600 | 597 | 36.3% | 0.01 | 0.0010 | -0.014 | 420 | 57.10 | 60.20 | -1.00 | 0.0000 | -0.158 | ||||
| 0 | 0.9300 | 101 | 43.4% | 0.01 | 0.0008 | -0.013 | 425 | 62.50 | 65.20 | -1.00 | 0.0000 | -0.159 | ||||
| 0 | 0.7200 | 138 | 44.0% | 0.01 | 0.0007 | -0.012 | 430 | 67.15 | 70.20 | -1.00 | 0.0000 | -0.160 | ||||
| 0 | 0.4700 | 13 | 43.4% | 0.01 | 0.0006 | -0.011 | 435 | 72.55 | 75.20 | -1.00 | 0.0000 | -0.161 | ||||
| 0 | 0.9300 | 123 | 50.8% | 0.00 | 0.0005 | -0.010 | 440 | 77.50 | 80.20 | -1.00 | 0.0000 | -0.161 | ||||
| 0 | 1.18 | 4 | 55.4% | 0.00 | 0.0004 | -0.009 | 445 | 82.20 | 85.20 | -1.00 | 0.0000 | -0.162 | ||||
| 0 | 1.13 | 61 | 57.4% | 0.00 | 0.0004 | -0.009 | 450 | 87.40 | 90.20 | -1.00 | 0.0000 | -0.162 | ||||
| 0 | 1.38 | 1 | 61.9% | 0.00 | 0.0003 | -0.008 | 455 | 92.35 | 95.20 | -1.00 | 0.0000 | -0.162 | ||||
| 0 | 1.35 | 84 | 64.0% | 0.00 | 0.0003 | -0.007 | 460 | 97.15 | 100.20 | -1.00 | 0.0000 | -0.163 | ||||
| 0 | 1.40 | 66.7% | 0.00 | 0.0002 | -0.007 | 465 | 102.35 | 105.10 | -1.00 | 0.0000 | -0.163 | |||||
| 0 | 1.75 | 60 | 71.7% | 0.00 | 0.0002 | -0.006 | 470 | 107.30 | 110.15 | -1.00 | 0.0000 | -0.163 | ||||
| 0 | 1.01 | 11 | 67.5% | 0.00 | 0.0002 | -0.006 | 475 | 112.30 | 115.20 | -1.00 | 0.0000 | -0.163 | ||||
| 0 | 1.92 | 1 | 77.6% | 0.00 | 0.0002 | -0.006 | 480 | 117.30 | 120.20 | -1.00 | 0.0000 | -0.163 | ||||
| 0 | 1.21 | 73.8% | 0.00 | 0.0001 | -0.005 | 485 | 122.40 | 125.20 | -1.00 | 0.0000 | -0.164 | |||||
| 0 | 1.80 | 18 | 81.1% | 0.00 | 0.0001 | -0.005 | 490 | 127.40 | 130.20 | -1.00 | 0.0000 | -0.164 | ||||
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.