MAR 옵션 체인 Marriott International, Inc.
Cboe delayed options data · 기준일 21:57 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 ±6.8% (370.46–424.16) · ATM IV 28.8% · P/C 미결제약정 1.29
| 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 | |
| 196.10 | 200.00 | 4 | 99.6% | 0.99 | 0.0002 | -0.012 | 200 | 0 | 2.15 | 4 | 123.7% | -0.01 | 0.0002 | -0.038 | ||
| 186.10 | 190.00 | 4 | 87.9% | 0.99 | 0.0002 | -0.014 | 210 | 0 | 2.15 | 6 | 115.9% | -0.01 | 0.0002 | -0.038 | ||
| 176.10 | 180.00 | 6 | 82.7% | 0.99 | 0.0002 | -0.016 | 220 | 0 | 2.15 | 4 | 108.4% | -0.01 | 0.0002 | -0.039 | ||
| 166.20 | 170.20 | 4 | 82.5% | 0.99 | 0.0003 | -0.018 | 230 | 0 | 2.15 | 4 | 101.2% | -0.01 | 0.0003 | -0.040 | ||
| 156.20 | 160.30 | 6 | 77.1% | 0.99 | 0.0003 | -0.020 | 240 | 0 | 2.15 | 26 | 94.3% | -0.01 | 0.0003 | -0.041 | ||
| 146.30 | 150.30 | 4 | 71.9% | 0.99 | 0.0004 | -0.022 | 250 | 0 | 2.20 | 6 | 88.0% | -0.01 | 0.0004 | -0.042 | ||
| 136.30 | 140.40 | 2 | 66.8% | 0.99 | 0.0004 | -0.025 | 260 | 0 | 2.25 | 15 | 81.9% | -0.01 | 0.0004 | -0.043 | ||
| 126.40 | 130.50 | 61.9% | 0.98 | 0.0005 | -0.028 | 270 | 0 | 0.5000 | 58 | 59.7% | -0.02 | 0.0005 | -0.045 | |||
| 116.50 | 120.50 | 1 | 58.2% | 0.98 | 0.0006 | -0.032 | 280 | 0 | 2.35 | 24 | 70.2% | -0.02 | 0.0006 | -0.048 | ||
| 106.50 | 110.70 | 52.3% | 0.98 | 0.0008 | -0.035 | 290 | 0 | 2.45 | 24 | 64.7% | -0.02 | 0.0008 | -0.051 | |||
| 96.70 | 100.50 | 2 | 48.6% | 0.98 | 0.0010 | -0.040 | 300 | 0.0500 | 0.5500 | 1,331 | 46.3% | -0.03 | 0.0010 | -0.054 | ||
| 86.90 | 90.50 | 2 | 44.8% | 0.97 | 0.0012 | -0.047 | 310 | 0.2500 | 0.8000 | 1 | 233 | 45.4% | -0.03 | 0.0013 | -0.060 | |
| 77.40 | 80.70 | 4 | 43.8% | 0.96 | 0.0016 | -0.056 | 320 | 0 | 1.30 | 375 | 463 | 42.0% | -0.04 | 0.0017 | -0.068 | |
| 67.80 | 70.10 | 25 | 37.2% | 0.95 | 0.0022 | -0.069 | 330 | 0.1000 | 1.95 | 242 | 40.5% | -0.05 | 0.0023 | -0.080 | ||
| 57.90 | 61.50 | 11 | 38.0% | 0.93 | 0.0030 | -0.085 | 340 | 0.3000 | 2.55 | 1 | 237 | 38.0% | -0.07 | 0.0031 | -0.095 | |
| 53.30 | 56.10 | 35.1% | 0.92 | 0.0035 | -0.094 | 345 | 0.6500 | 3.10 | 37.8% | -0.08 | 0.0036 | -0.104 | ||||
| 49.10 | 52.20 | 7 | 35 | 37.3% | 0.90 | 0.0041 | -0.104 | 350 | 1.45 | 3.30 | 11 | 67 | 37.4% | -0.10 | 0.0042 | -0.113 |
| 43.80 | 47.60 | 34.4% | 0.89 | 0.0048 | -0.115 | 355 | 0.6000 | 4.00 | 34.0% | -0.12 | 0.0050 | -0.124 | ||||
| 39.40 | 42.80 | 1 | 106 | 33.0% | 0.86 | 0.0057 | -0.128 | 360 | 0.9000 | 4.60 | 98 | 32.8% | -0.14 | 0.0058 | -0.136 | |
| 35.10 | 38.70 | 2 | 32.7% | 0.84 | 0.0066 | -0.144 | 365 | 2.15 | 5.70 | 33.8% | -0.17 | 0.0067 | -0.150 | |||
| 30.80 | 34.70 | 7 | 256 | 32.1% | 0.80 | 0.0076 | -0.160 | 370 | 3.60 | 5.40 | 8 | 189 | 32.2% | -0.20 | 0.0077 | -0.166 |
| 28.80 | 32.60 | 31.6% | 0.78 | 0.0081 | -0.169 | 372.5 | 3.20 | 6.90 | 32.0% | -0.22 | 0.0082 | -0.174 | ||||
| 26.80 | 30.80 | 31.4% | 0.76 | 0.0086 | -0.177 | 375 | 3.80 | 7.50 | 1 | 31.9% | -0.24 | 0.0086 | -0.182 | |||
| 25.20 | 28.60 | 31.2% | 0.74 | 0.0090 | -0.184 | 377.5 | 4.30 | 7.90 | 31.2% | -0.27 | 0.0091 | -0.189 | ||||
| 22.70 | 26.80 | 1 | 210 | 30.1% | 0.72 | 0.0095 | -0.192 | 380 | 4.80 | 8.70 | 36 | 30.9% | -0.29 | 0.0096 | -0.195 | |
| 21.90 | 23.90 | 29.8% | 0.69 | 0.0099 | -0.198 | 382.5 | 5.70 | 9.40 | 30.8% | -0.31 | 0.0100 | -0.201 | ||||
| 20.00 | 23.00 | 1 | 30.3% | 0.67 | 0.0104 | -0.203 | 385 | 6.50 | 9.70 | 4 | 30.0% | -0.34 | 0.0104 | -0.206 | ||
| 18.50 | 20.70 | 29.5% | 0.64 | 0.0107 | -0.208 | 387.5 | 7.30 | 11.00 | 1 | 30.2% | -0.36 | 0.0108 | -0.210 | |||
| 16.40 | 18.50 | 18 | 706 | 29.7% | 0.62 | 0.0111 | -0.211 | 390 | 7.80 | 11.30 | 1 | 19 | 28.8% | -0.39 | 0.0111 | -0.213 |
| 15.10 | 18.30 | 1 | 2 | 29.5% | 0.59 | 0.0114 | -0.214 | 392.5 | 9.60 | 13.00 | 30.3% | -0.42 | 0.0114 | -0.215 | ||
| 13.00 | 16.70 | 1 | 5 | 28.4% | 0.56 | 0.0116 | -0.215 | 395 | 10.10 | 13.20 | 151 | 28.5% | -0.45 | 0.0116 | -0.215 | |
| 12.20 | 15.40 | 28.9% | 0.53 | 0.0118 | -0.215 | 397.5 | 11.70 | 14.40 | 28.8% | -0.48 | 0.0118 | -0.215 | ||||
| 12.20 | 12.80 | 47 | 645 | 28.7% | 0.50 | 0.0120 | -0.214 | 400 | 12.30 | 16.40 | 7 | 28.8% | -0.51 | 0.0119 | -0.214 | |
| 9.90 | 12.40 | 35 | 28.1% | 0.47 | 0.0120 | -0.212 | 402.5 | 13.80 | 16.90 | 28.0% | -0.54 | 0.0120 | -0.211 | |||
| 8.70 | 12.00 | 28.7% | 0.44 | 0.0120 | -0.209 | 405 | 15.20 | 19.10 | 5 | 28.7% | -0.57 | 0.0120 | -0.207 | |||
| 7.10 | 10.60 | 27.5% | 0.41 | 0.0119 | -0.204 | 407.5 | 17.10 | 20.50 | 1 | 29.0% | -0.60 | 0.0119 | -0.203 | |||
| 6.80 | 9.20 | 4 | 129 | 27.7% | 0.38 | 0.0118 | -0.199 | 410 | 18.00 | 22.00 | 3 | 28.1% | -0.63 | 0.0118 | -0.197 | |
| 5.40 | 8.90 | 27.6% | 0.35 | 0.0115 | -0.192 | 412.5 | 19.80 | 23.00 | 27.5% | -0.66 | 0.0115 | -0.190 | ||||
| 4.30 | 8.30 | 423 | 2 | 27.4% | 0.32 | 0.0112 | -0.185 | 415 | 21.50 | 25.10 | 27.8% | -0.68 | 0.0112 | -0.183 | ||
| 3.80 | 7.50 | 2 | 27.5% | 0.29 | 0.0109 | -0.177 | 417.5 | 23.50 | 26.90 | 28.2% | -0.71 | 0.0109 | -0.175 | |||
| 2.70 | 6.40 | 7 | 164 | 26.3% | 0.27 | 0.0104 | -0.168 | 420 | 25.40 | 28.10 | 27.3% | -0.74 | 0.0105 | -0.166 | ||
| 2.10 | 5.00 | 8 | 26.5% | 0.22 | 0.0094 | -0.149 | 425 | 28.60 | 32.50 | 26.9% | -0.79 | 0.0096 | -0.149 | |||
| 2.35 | 3.10 | 26 | 26.6% | 0.18 | 0.0083 | -0.131 | 430 | 32.70 | 36.90 | 27.2% | -0.83 | 0.0086 | -0.132 | |||
| 0.7000 | 3.60 | 27.0% | 0.14 | 0.0072 | -0.114 | 435 | 37.10 | 40.40 | 25.6% | -0.87 | 0.0076 | -0.116 | ||||
| 1.25 | 2.25 | 336 | 18 | 27.6% | 0.12 | 0.0062 | -0.100 | 440 | 41.70 | 45.40 | 26.9% | -0.90 | 0.0067 | -0.103 | ||
| 0.0500 | 2.05 | 2 | 28.2% | 0.08 | 0.0045 | -0.081 | 450 | 51.20 | 54.90 | 28.0% | -0.93 | 0.0052 | -0.087 | |||
| 0 | 1.25 | 28.8% | 0.06 | 0.0034 | -0.072 | 460 | 60.80 | 64.70 | 27.9% | -0.95 | 0.0040 | -0.079 | ||||
| 0 | 2.45 | 36.9% | 0.05 | 0.0028 | -0.068 | 470 | 70.70 | 74.70 | -0.96 | 0.0034 | -0.077 | |||||
| 0 | 2.30 | 39.9% | 0.05 | 0.0023 | -0.066 | 480 | 80.70 | 84.70 | -0.97 | 0.0030 | -0.074 | |||||
| 0 | 2.25 | 43.1% | 0.04 | 0.0019 | -0.063 | 490 | 90.70 | 94.70 | -0.98 | 0.0025 | -0.068 | |||||
| 0 | 2.20 | 46.1% | 0.04 | 0.0017 | -0.061 | 500 | 100.70 | 104.70 | -0.98 | 0.0022 | -0.062 | |||||
| 0 | 2.15 | 52.0% | 0.03 | 0.0013 | -0.057 | 520 | 120.70 | 124.70 | -0.99 | 0.0015 | -0.059 | |||||
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.