KLAC 옵션 체인 KLA Corporation
Cboe delayed options data · 기준일 03:35 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 ±7.9% (158.26–185.46) · ATM IV 47.2% · P/C 미결제약정 1.85
| 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 | |
| 82.40 | 88.80 | 5 | 1.00 | 0.0000 | 0.000 | 86 | 0 | 7.00 | 71 | 269.8% | -0.00 | 0.0000 | -0.001 | |||
| 80.20 | 87.90 | 20 | 1.00 | 0.0000 | 0.000 | 88 | 0 | 3.40 | 269 | 211.1% | -0.00 | 0.0000 | -0.001 | |||
| 78.20 | 85.30 | 90 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 4.00 | 441 | 220.1% | -0.00 | 0.0000 | -0.001 | |||
| 76.20 | 83.10 | 100 | 1.00 | 0.0000 | 0.000 | 92 | 0 | 1.00 | 411 | 160.9% | -0.00 | 0.0000 | -0.002 | |||
| 74.40 | 82.60 | 190 | 1.00 | 0.0001 | 0.000 | 94 | 0 | 3.80 | 2,197 | 205.1% | -0.00 | 0.0001 | -0.002 | |||
| 72.20 | 80.10 | 120 | 1.00 | 0.0001 | 0.000 | 96 | 0 | 6.80 | 595 | 232.5% | -0.00 | 0.0001 | -0.002 | |||
| 70.20 | 75.70 | 60 | 1.00 | 0.0001 | 0.000 | 98 | 0 | 3.20 | 450 | 185.5% | -0.00 | 0.0001 | -0.003 | |||
| 68.40 | 76.10 | 69 | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.2500 | 2,220 | 115.1% | -0.00 | 0.0001 | -0.003 | |||
| 65.70 | 74.30 | 30 | 1.00 | 0.0001 | 0.000 | 102 | 0 | 1.00 | 760 | 137.5% | -0.00 | 0.0001 | -0.004 | |||
| 64.40 | 69.30 | 30 | 1.00 | 0.0002 | 0.000 | 104 | 0 | 6.80 | 120 | 206.8% | -0.00 | 0.0002 | -0.005 | |||
| 61.60 | 70.30 | 130 | 1.00 | 0.0002 | 0.000 | 106 | 0 | 6.80 | 1 | 311 | 200.7% | -0.00 | 0.0002 | -0.005 | ||
| 60.10 | 68.30 | 50 | 1.00 | 0.0003 | 0.000 | 108 | 0 | 0.2000 | 368 | 97.5% | -0.00 | 0.0003 | -0.007 | |||
| 58.50 | 63.10 | 161 | 1.00 | 0.0003 | -0.001 | 110 | 0.0500 | 0.1500 | 1,487 | 94.0% | -0.00 | 0.0003 | -0.008 | |||
| 55.60 | 65.20 | 45 | 1.00 | 0.0004 | -0.002 | 112 | 0 | 7.00 | 685 | 184.6% | -0.00 | 0.0004 | -0.009 | |||
| 54.20 | 62.50 | 21 | 1.00 | 0.0005 | -0.004 | 114 | 0 | 3.20 | 492 | 143.6% | -0.00 | 0.0005 | -0.011 | |||
| 53.30 | 61.40 | 0.99 | 0.0005 | -0.005 | 115 | 0 | 0.2500 | 74 | 88.2% | -0.01 | 0.0005 | -0.011 | ||||
| 51.60 | 61.20 | 50 | 0.99 | 0.0006 | -0.006 | 116 | 0 | 0.6500 | 2,000 | 100.1% | -0.01 | 0.0006 | -0.012 | |||
| 50.30 | 58.50 | 100 | 0.99 | 0.0007 | -0.008 | 118 | 0 | 4.20 | 359 | 142.1% | -0.01 | 0.0007 | -0.014 | |||
| 49.70 | 56.80 | 640 | 106.7% | 0.99 | 0.0008 | -0.010 | 120 | 0 | 0.5000 | 1,275 | 88.7% | -0.01 | 0.0008 | -0.016 | ||
| 45.70 | 54.40 | 120 | 0.99 | 0.0009 | -0.012 | 122 | 0 | 3.70 | 1,169 | 129.5% | -0.01 | 0.0009 | -0.018 | |||
| 43.70 | 49.60 | 190 | 0.99 | 0.0011 | -0.015 | 124 | 0 | 1.05 | 979 | 93.3% | -0.01 | 0.0011 | -0.020 | |||
| 43.40 | 48.50 | 0.99 | 0.0012 | -0.016 | 125 | 0 | 3.10 | 182 | 116.7% | -0.01 | 0.0012 | -0.022 | ||||
| 41.80 | 47.20 | 110 | 0.99 | 0.0013 | -0.018 | 126 | 0 | 2.50 | 671 | 108.3% | -0.01 | 0.0013 | -0.023 | |||
| 39.70 | 47.00 | 155 | 0.99 | 0.0015 | -0.021 | 128 | 0 | 6.90 | 636 | 139.8% | -0.01 | 0.0015 | -0.026 | |||
| 37.80 | 46.50 | 94 | 0.98 | 0.0018 | -0.024 | 130 | 0 | 0.3000 | 2 | 1,570 | 66.0% | -0.02 | 0.0018 | -0.029 | ||
| 36.80 | 42.40 | 4 | 0.98 | 0.0019 | -0.026 | 131 | 0.0500 | 0.3000 | 512 | 66.0% | -0.02 | 0.0019 | -0.031 | |||
| 35.80 | 41.70 | 76 | 0.98 | 0.0021 | -0.029 | 132 | 0.0500 | 0.3500 | 340 | 65.8% | -0.02 | 0.0021 | -0.033 | |||
| 35.00 | 43.50 | 23 | 0.98 | 0.0023 | -0.031 | 133 | 0.0500 | 0.3500 | 465 | 64.2% | -0.02 | 0.0023 | -0.036 | |||
| 33.90 | 39.30 | 116 | 0.98 | 0.0025 | -0.033 | 134 | 0 | 1.65 | 2,450 | 82.5% | -0.02 | 0.0025 | -0.038 | |||
| 32.90 | 38.40 | 40 | 0.97 | 0.0027 | -0.036 | 135 | 0 | 0.8000 | 4 | 2,311 | 69.1% | -0.03 | 0.0027 | -0.040 | ||
| 31.90 | 40.40 | 420 | 0.97 | 0.0029 | -0.038 | 136 | 0 | 1.50 | 855 | 76.9% | -0.03 | 0.0029 | -0.043 | |||
| 30.80 | 38.00 | 30 | 0.97 | 0.0032 | -0.041 | 137 | 0.1000 | 0.4500 | 327 | 61.2% | -0.03 | 0.0032 | -0.045 | |||
| 29.90 | 38.60 | 20 | 0.97 | 0.0034 | -0.044 | 138 | 0.1000 | 0.5000 | 376 | 60.5% | -0.03 | 0.0034 | -0.048 | |||
| 29.00 | 34.70 | 0.96 | 0.0037 | -0.047 | 139 | 0 | 0.8000 | 659 | 62.2% | -0.04 | 0.0037 | -0.051 | ||||
| 29.00 | 36.80 | 230 | 57.2% | 0.96 | 0.0040 | -0.050 | 140 | 0.2000 | 0.4000 | 20 | 3,993 | 57.2% | -0.04 | 0.0040 | -0.054 | |
| 26.90 | 34.10 | 30 | 0.96 | 0.0043 | -0.053 | 141 | 0.2000 | 0.6000 | 1 | 700 | 58.8% | -0.04 | 0.0044 | -0.057 | ||
| 26.10 | 32.30 | 50 | 0.95 | 0.0047 | -0.057 | 142 | 0.2000 | 0.7000 | 1 | 748 | 58.5% | -0.05 | 0.0047 | -0.061 | ||
| 25.70 | 33.90 | 30 | 48.3% | 0.95 | 0.0051 | -0.060 | 143 | 0.2500 | 0.9500 | 589 | 60.5% | -0.05 | 0.0051 | -0.064 | ||
| 27.00 | 29.80 | 433 | 0.95 | 0.0055 | -0.064 | 144 | 0.3000 | 1.00 | 591 | 59.9% | -0.06 | 0.0055 | -0.068 | |||
| 26.40 | 28.80 | 90 | 140 | 0.94 | 0.0059 | -0.068 | 145 | 0.4000 | 0.8000 | 17 | 1,686 | 57.0% | -0.06 | 0.0059 | -0.072 | |
| 22.80 | 31.00 | 288 | 47.1% | 0.94 | 0.0064 | -0.072 | 146 | 0.4500 | 1.05 | 925 | 58.2% | -0.07 | 0.0064 | -0.076 | ||
| 23.50 | 30.00 | 215 | 63.1% | 0.93 | 0.0069 | -0.077 | 147 | 0.4000 | 0.9500 | 510 | 55.0% | -0.07 | 0.0069 | -0.081 | ||
| 20.80 | 28.20 | 40 | 0.92 | 0.0074 | -0.082 | 148 | 0.6000 | 1.20 | 575 | 57.2% | -0.08 | 0.0075 | -0.085 | |||
| 20.10 | 26.40 | 60 | 0.92 | 0.0080 | -0.087 | 149 | 0.5500 | 1.45 | 517 | 57.0% | -0.08 | 0.0081 | -0.090 | |||
| 21.50 | 25.30 | 11 | 501 | 51.4% | 0.91 | 0.0087 | -0.093 | 150 | 0.6500 | 1.00 | 3 | 3,180 | 52.2% | -0.09 | 0.0087 | -0.096 |
| 18.30 | 26.20 | 90 | 46.9% | 0.90 | 0.0093 | -0.099 | 151 | 0.7000 | 1.75 | 989 | 56.4% | -0.10 | 0.0094 | -0.102 | ||
| 19.80 | 22.20 | 110 | 39.9% | 0.89 | 0.0100 | -0.105 | 152 | 0.8500 | 2.00 | 424 | 57.2% | -0.11 | 0.0101 | -0.108 | ||
| 16.40 | 24.30 | 140 | 45.0% | 0.88 | 0.0108 | -0.112 | 153 | 0.6000 | 2.05 | 320 | 53.8% | -0.12 | 0.0108 | -0.115 | ||
| 16.10 | 23.50 | 100 | 49.8% | 0.87 | 0.0115 | -0.119 | 154 | 1.00 | 1.35 | 15 | 2,706 | 49.8% | -0.13 | 0.0116 | -0.122 | |
| 17.00 | 19.60 | 189 | 40.5% | 0.86 | 0.0123 | -0.126 | 155 | 1.35 | 2.15 | 18 | 2,781 | 54.8% | -0.14 | 0.0124 | -0.129 | |
| 15.60 | 21.10 | 347 | 52.3% | 0.84 | 0.0131 | -0.134 | 156 | 1.45 | 1.90 | 1 | 633 | 51.8% | -0.16 | 0.0132 | -0.137 | |
| 14.90 | 17.90 | 70 | 38.3% | 0.83 | 0.0139 | -0.141 | 157 | 1.55 | 1.90 | 6 | 218 | 50.2% | -0.17 | 0.0140 | -0.144 | |
| 15.00 | 17.10 | 3 | 145 | 44.6% | 0.81 | 0.0147 | -0.149 | 158 | 1.40 | 2.60 | 50 | 296 | 50.9% | -0.19 | 0.0148 | -0.152 |
| 13.60 | 16.20 | 623 | 48.9% | 0.78 | 0.0163 | -0.164 | 160 | 1.75 | 2.55 | 23 | 2,993 | 47.9% | -0.22 | 0.0164 | -0.166 | |
| 12.60 | 14.70 | 567 | 50.8% | 0.75 | 0.0179 | -0.178 | 162 | 2.30 | 3.20 | 9 | 488 | 48.6% | -0.25 | 0.0180 | -0.180 | |
| 11.70 | 14.40 | 48.7% | 0.74 | 0.0182 | -0.181 | 162.5 | 1.95 | 3.80 | 7 | 48.4% | -0.26 | 0.0183 | -0.183 | |||
| 10.70 | 13.30 | 430 | 48.6% | 0.71 | 0.0193 | -0.190 | 164 | 2.80 | 4.30 | 32 | 558 | 50.1% | -0.29 | 0.0194 | -0.192 | |
| 10.10 | 12.60 | 11 | 48.7% | 0.69 | 0.0199 | -0.196 | 165 | 3.00 | 4.00 | 22 | 264 | 47.0% | -0.31 | 0.0200 | -0.198 | |
| 9.40 | 12.00 | 331 | 48.6% | 0.67 | 0.0205 | -0.201 | 166 | 3.00 | 4.50 | 1 | 1,606 | 46.2% | -0.33 | 0.0206 | -0.203 | |
| 8.50 | 11.00 | 13 | 48.4% | 0.64 | 0.0213 | -0.208 | 167.5 | 3.60 | 6.00 | 6 | 10 | 49.8% | -0.37 | 0.0214 | -0.210 | |
| 8.70 | 10.70 | 70 | 297 | 50.2% | 0.63 | 0.0215 | -0.210 | 168 | 4.60 | 5.30 | 11 | 1,491 | 49.4% | -0.38 | 0.0216 | -0.212 |
| 7.80 | 8.50 | 17 | 1,237 | 47.1% | 0.58 | 0.0222 | -0.216 | 170 | 5.30 | 6.30 | 37 | 2,549 | 49.2% | -0.42 | 0.0223 | -0.218 |
| 6.10 | 8.50 | 475 | 48.4% | 0.54 | 0.0226 | -0.220 | 172 | 5.60 | 7.00 | 4 | 566 | 45.9% | -0.47 | 0.0228 | -0.221 | |
| 5.90 | 8.20 | 2 | 9 | 48.4% | 0.52 | 0.0227 | -0.220 | 172.5 | 5.80 | 8.30 | 5 | 3 | 49.3% | -0.48 | 0.0228 | -0.222 |
| 6.10 | 7.90 | 21 | 635 | 48.0% | 0.49 | 0.0227 | -0.220 | 174 | 6.60 | 8.40 | 2 | 851 | 46.9% | -0.51 | 0.0229 | -0.222 |
| 4.80 | 7.10 | 4 | 127 | 48.6% | 0.47 | 0.0227 | -0.219 | 175 | 8.10 | 8.90 | 48 | 479 | 49.9% | -0.54 | 0.0229 | -0.221 |
| 4.70 | 6.70 | 548 | 49.8% | 0.45 | 0.0226 | -0.218 | 176 | 7.80 | 10.40 | 1 | 298 | 50.0% | -0.56 | 0.0228 | -0.219 | |
| 3.80 | 6.10 | 13 | 198 | 48.6% | 0.41 | 0.0223 | -0.214 | 177.5 | 8.60 | 11.30 | 1 | 8 | 49.6% | -0.59 | 0.0225 | -0.215 |
| 4.20 | 5.90 | 492 | 50.7% | 0.40 | 0.0221 | -0.212 | 178 | 8.90 | 11.60 | 3 | 417 | 49.5% | -0.60 | 0.0224 | -0.214 | |
| 3.10 | 4.60 | 31 | 928 | 46.9% | 0.36 | 0.0215 | -0.205 | 180 | 10.20 | 12.60 | 13 | 3,147 | 48.2% | -0.64 | 0.0217 | -0.206 |
| 2.70 | 3.80 | 358 | 46.9% | 0.32 | 0.0205 | -0.195 | 182 | 11.50 | 14.50 | 1 | 638 | 49.8% | -0.69 | 0.0208 | -0.196 | |
| 2.25 | 4.40 | 41 | 48.6% | 0.31 | 0.0203 | -0.192 | 182.5 | 11.90 | 14.80 | 12 | 49.7% | -0.69 | 0.0205 | -0.193 | ||
| 2.40 | 3.70 | 394 | 49.5% | 0.28 | 0.0194 | -0.183 | 184 | 13.00 | 16.00 | 1 | 731 | 50.1% | -0.72 | 0.0197 | -0.185 | |
| 2.70 | 2.95 | 63 | 315 | 49.7% | 0.26 | 0.0188 | -0.177 | 185 | 13.80 | 16.40 | 1 | 1,835 | 48.8% | -0.74 | 0.0190 | -0.178 |
| 1.95 | 3.30 | 1 | 409 | 50.0% | 0.25 | 0.0182 | -0.171 | 186 | 14.60 | 17.30 | 1 | 523 | 49.4% | -0.76 | 0.0184 | -0.172 |
| 1.20 | 2.75 | 3 | 26 | 46.9% | 0.22 | 0.0171 | -0.162 | 187.5 | 15.70 | 18.80 | 50.4% | -0.78 | 0.0174 | -0.162 | ||
| 1.10 | 2.60 | 19 | 623 | 46.5% | 0.22 | 0.0168 | -0.158 | 188 | 16.10 | 19.20 | 440 | 50.4% | -0.79 | 0.0170 | -0.159 | |
| 1.25 | 2.05 | 80 | 773 | 47.9% | 0.19 | 0.0154 | -0.145 | 190 | 18.10 | 20.30 | 12 | 3,883 | 49.4% | -0.82 | 0.0156 | -0.146 |
| 1.10 | 2.15 | 2 | 746 | 50.9% | 0.16 | 0.0139 | -0.133 | 192 | 19.40 | 25.40 | 678 | 64.4% | -0.84 | 0.0142 | -0.133 | |
| 0.6000 | 2.15 | 3 | 21 | 48.9% | 0.16 | 0.0136 | -0.130 | 192.5 | 17.30 | 26.00 | 1 | 52.9% | -0.85 | 0.0138 | -0.130 | |
| 0.6000 | 1.95 | 4 | 481 | 49.9% | 0.14 | 0.0126 | -0.121 | 194 | 20.40 | 24.20 | 10 | 374 | 44.5% | -0.87 | 0.0128 | -0.120 |
| 0.9500 | 1.25 | 15 | 471 | 49.2% | 0.13 | 0.0119 | -0.115 | 195 | 20.50 | 26.30 | 12 | 1,518 | 47.3% | -0.88 | 0.0122 | -0.115 |
| 0.5000 | 1.65 | 1 | 250 | 50.3% | 0.12 | 0.0113 | -0.110 | 196 | 20.90 | 29.10 | 1 | 367 | 56.6% | -0.89 | 0.0116 | -0.109 |
| 0.4000 | 1.70 | 8 | 52.0% | 0.11 | 0.0104 | -0.102 | 197.5 | 24.30 | 30.60 | 69.3% | -0.90 | 0.0107 | -0.101 | |||
| 0.4500 | 1.20 | 9 | 1,213 | 49.4% | 0.10 | 0.0101 | -0.100 | 198 | 23.70 | 31.00 | 268 | 63.7% | -0.90 | 0.0104 | -0.099 | |
| 0.6500 | 1.10 | 16 | 1,571 | 52.8% | 0.09 | 0.0090 | -0.091 | 200 | 27.30 | 29.60 | 4 | 3,196 | 54.9% | -0.92 | 0.0094 | -0.090 |
| 0.2000 | 0.7000 | 326 | 47.5% | 0.08 | 0.0080 | -0.083 | 202 | 29.40 | 34.20 | 357 | 74.7% | -0.93 | 0.0085 | -0.083 | ||
| 0.3000 | 1.50 | 50 | 34 | 56.4% | 0.08 | 0.0078 | -0.081 | 202.5 | 27.20 | 35.70 | 1 | 65.4% | -0.93 | 0.0082 | -0.081 | |
| 0.3000 | 0.9000 | 1 | 563 | 53.0% | 0.07 | 0.0072 | -0.076 | 204 | 31.30 | 37.00 | 256 | 81.4% | -0.94 | 0.0076 | -0.076 | |
| 0.4500 | 0.8500 | 2 | 982 | 55.1% | 0.07 | 0.0068 | -0.073 | 205 | 32.30 | 34.80 | 4 | 277 | 63.0% | -0.94 | 0.0073 | -0.074 |
| 0.4000 | 0.5500 | 2 | 608 | 52.6% | 0.06 | 0.0064 | -0.070 | 206 | 33.20 | 39.00 | 184 | 83.8% | -0.95 | 0.0069 | -0.072 | |
| 0.1000 | 1.15 | 36 | 57.5% | 0.06 | 0.0059 | -0.066 | 207.5 | 31.70 | 40.10 | 63.7% | -0.95 | 0.0064 | -0.070 | |||
| 0.0500 | 0.7500 | 1 | 656 | 53.0% | 0.06 | 0.0057 | -0.064 | 208 | 35.00 | 40.90 | 852 | 85.0% | -0.95 | 0.0063 | -0.069 | |
| 0.1000 | 0.4000 | 11 | 746 | 53.7% | 0.05 | 0.0052 | -0.060 | 210 | 37.10 | 39.70 | 11 | 273 | 66.7% | -0.96 | 0.0058 | -0.065 |
| 0 | 1.65 | 194 | 66.6% | 0.04 | 0.0047 | -0.056 | 212 | 39.10 | 44.80 | 92 | 90.6% | -0.97 | 0.0054 | -0.061 | ||
| 0 | 0.3000 | 4 | 335 | 50.2% | 0.04 | 0.0042 | -0.052 | 214 | 39.70 | 46.80 | 160 | 84.6% | -0.97 | 0.0049 | -0.058 | |
| 0.1500 | 0.3000 | 1 | 230 | 54.4% | 0.04 | 0.0040 | -0.051 | 215 | 41.50 | 47.80 | 306 | 91.0% | -0.97 | 0.0048 | -0.056 | |
| 0 | 0.8000 | 181 | 61.3% | 0.04 | 0.0039 | -0.050 | 216 | 43.10 | 48.80 | 1 | 250 | 95.9% | -0.97 | 0.0046 | -0.055 | |
| 0 | 6.90 | 224 | 108.2% | 0.03 | 0.0035 | -0.047 | 218 | 44.80 | 50.70 | 433 | 96.1% | -0.98 | 0.0042 | -0.053 | ||
| 0 | 0.8000 | 1 | 1,988 | 65.2% | 0.03 | 0.0032 | -0.045 | 220 | 47.10 | 49.10 | 668 | 71.5% | -0.98 | 0.0039 | -0.051 | |
| 0 | 6.90 | 393 | 113.5% | 0.03 | 0.0030 | -0.043 | 222 | 47.30 | 54.80 | 399 | 91.4% | -0.98 | 0.0036 | -0.047 | ||
| 0 | 0.6000 | 2 | 365 | 65.7% | 0.03 | 0.0028 | -0.041 | 224 | 51.10 | 56.70 | 3,832 | 105.4% | -0.99 | 0.0033 | -0.043 | |
| 0 | 1.30 | 1,412 | 76.7% | 0.03 | 0.0027 | -0.040 | 225 | 50.60 | 57.80 | 198 | 97.2% | -0.99 | 0.0031 | -0.041 | ||
| 0 | 1.45 | 60 | 79.5% | 0.03 | 0.0026 | -0.039 | 226 | 53.10 | 58.70 | 107 | 107.8% | -0.99 | 0.0030 | -0.040 | ||
| 0 | 1.00 | 1 | 142 | 75.8% | 0.02 | 0.0024 | -0.037 | 228 | 54.20 | 59.90 | 37 | 98.3% | -0.99 | 0.0028 | -0.037 | |
| 0 | 6.80 | 379 | 122.9% | 0.02 | 0.0022 | -0.036 | 230 | 56.90 | 62.70 | 9 | 610 | 111.3% | -0.99 | 0.0026 | -0.034 | |
| 0 | 1.05 | 1 | 1,975 | 80.2% | 0.02 | 0.0021 | -0.035 | 232 | 55.80 | 63.90 | 29 | 74.8% | -0.99 | 0.0023 | -0.032 | |
| 0 | 6.80 | 179 | 127.7% | 0.02 | 0.0019 | -0.034 | 234 | 60.80 | 65.90 | 35 | 109.5% | -0.99 | 0.0021 | -0.032 | ||
| 0 | 0.8000 | 244 | 79.0% | 0.02 | 0.0019 | -0.033 | 235 | 59.70 | 67.10 | 4 | 93.8% | -0.99 | 0.0019 | -0.032 | ||
| 0 | 3.40 | 116 | 99.1% | 0.02 | 0.0018 | -0.033 | 236 | 63.10 | 67.90 | 64 | 113.9% | -0.99 | 0.0018 | -0.031 | ||
| 0 | 6.80 | 269 | 132.3% | 0.02 | 0.0017 | -0.032 | 238 | 62.90 | 70.10 | 8 | 98.9% | -0.99 | 0.0016 | -0.030 | ||
| 0 | 0.8000 | 850 | 83.3% | 0.02 | 0.0016 | -0.030 | 240 | 66.60 | 72.70 | 123 | 120.3% | -0.99 | 0.0014 | -0.029 | ||
| 0 | 1.00 | 317 | 88.4% | 0.02 | 0.0015 | -0.030 | 242 | 66.90 | 74.10 | 53 | 102.8% | -1.00 | 0.0013 | -0.027 | ||
| 0 | 7.40 | 620 | 140.2% | 0.02 | 0.0014 | -0.029 | 244 | 68.90 | 76.10 | 73 | 104.7% | -1.00 | 0.0011 | -0.026 | ||
| 0 | 7.00 | 516 | 142.3% | 0.01 | 0.0014 | -0.028 | 246 | 70.90 | 78.10 | 40 | 106.6% | -1.00 | 0.0010 | -0.025 | ||
| 0 | 5.10 | 613 | 132.3% | 0.01 | 0.0013 | -0.027 | 248 | 74.40 | 79.90 | 10 | 120.8% | -1.00 | 0.0009 | -0.024 | ||
| 0 | 0.8000 | 1,031 | 91.6% | 0.01 | 0.0012 | -0.026 | 250 | 77.00 | 82.10 | 66 | 129.2% | -1.00 | 0.0008 | -0.023 | ||
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.