MDT 옵션 체인 Medtronic plc
Cboe delayed options data · 기준일 12:36 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 ±3.6% (89.10–95.70) · ATM IV 21.3% · P/C 미결제약정 0.41
| 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 | |
| 44.40 | 46.75 | 209.2% | 1.00 | 0.0002 | 0.000 | 47.5 | 0 | 2.13 | 1 | 223.8% | -0.00 | 0.0002 | -0.002 | |||
| 41.85 | 42.80 | 121.2% | 1.00 | 0.0002 | 0.000 | 50 | 0 | 2.13 | 209.1% | -0.00 | 0.0002 | -0.002 | ||||
| 36.40 | 37.60 | 1.00 | 0.0004 | 0.000 | 55 | 0 | 2.13 | 9 | 181.6% | -0.00 | 0.0004 | -0.003 | ||||
| 31.65 | 33.40 | 11 | 111.9% | 1.00 | 0.0006 | 0.000 | 60 | 0 | 1.90 | 223 | 152.2% | -0.00 | 0.0006 | -0.004 | ||
| 26.45 | 29.30 | 45 | 113.5% | 1.00 | 0.0010 | -0.001 | 65 | 0 | 2.13 | 362 | 133.3% | -0.00 | 0.0010 | -0.004 | ||
| 23.90 | 26.85 | 5 | 102.2% | 0.99 | 0.0013 | -0.002 | 67.5 | 0 | 1.22 | 321 | 105.6% | -0.01 | 0.0013 | -0.005 | ||
| 21.40 | 24.30 | 162 | 92.3% | 0.99 | 0.0018 | -0.003 | 70 | 0 | 0.0500 | 1,124 | 55.2% | -0.01 | 0.0018 | -0.006 | ||
| 18.80 | 21.85 | 42 | 81.8% | 0.99 | 0.0025 | -0.004 | 72.5 | 0 | 0.5200 | 2 | 1,112 | 70.9% | -0.01 | 0.0025 | -0.006 | |
| 16.50 | 19.10 | 12 | 4,862 | 71.5% | 0.99 | 0.0035 | -0.005 | 75 | 0 | 0.0200 | 3 | 15.9K | 38.5% | -0.01 | 0.0035 | -0.008 |
| 13.50 | 15.45 | 252 | 0.98 | 0.0052 | -0.007 | 77.5 | 0 | 0.4400 | 2 | 1,596 | 53.6% | -0.02 | 0.0053 | -0.009 | ||
| 12.50 | 14.60 | 47.3% | 0.98 | 0.0068 | -0.009 | 79 | 0 | 1.36 | 63.8% | -0.02 | 0.0068 | -0.010 | ||||
| 11.25 | 13.60 | 3 | 2,077 | 36.7% | 0.98 | 0.0082 | -0.010 | 80 | 0 | 0.1000 | 71 | 1,746 | 34.1% | -0.02 | 0.0082 | -0.011 |
| 10.40 | 12.60 | 38.5% | 0.97 | 0.0099 | -0.011 | 81 | 0 | 0.7600 | 1 | 2 | 47.7% | -0.03 | 0.0100 | -0.012 | ||
| 9.30 | 12.00 | 1 | 41.6% | 0.97 | 0.0122 | -0.012 | 82 | 0 | 0.3100 | 1 | 35.8% | -0.03 | 0.0123 | -0.013 | ||
| 9.25 | 11.15 | 1 | 2,424 | 41.6% | 0.96 | 0.0136 | -0.013 | 82.5 | 0 | 0.3400 | 11 | 1,267 | 35.0% | -0.04 | 0.0137 | -0.014 |
| 8.75 | 10.65 | 39.9% | 0.96 | 0.0152 | -0.014 | 83 | 0.0300 | 0.3200 | 6 | 86 | 33.7% | -0.04 | 0.0153 | -0.015 | ||
| 7.40 | 9.70 | 5 | 31.5% | 0.95 | 0.0193 | -0.016 | 84 | 0 | 0.4600 | 86 | 32.8% | -0.05 | 0.0194 | -0.017 | ||
| 7.35 | 8.75 | 64 | 3,691 | 41.5% | 0.93 | 0.0248 | -0.019 | 85 | 0.0500 | 0.2400 | 28 | 1,113 | 26.5% | -0.07 | 0.0250 | -0.020 |
| 5.75 | 7.85 | 8 | 32.1% | 0.91 | 0.0322 | -0.023 | 86 | 0 | 0.7000 | 2 | 35 | 29.8% | -0.09 | 0.0325 | -0.024 | |
| 4.80 | 6.95 | 3 | 30.0% | 0.88 | 0.0416 | -0.029 | 87 | 0 | 0.7000 | 40 | 26.3% | -0.12 | 0.0420 | -0.030 | ||
| 4.85 | 5.45 | 128 | 3,454 | 23.1% | 0.86 | 0.0470 | -0.032 | 87.5 | 0.1600 | 0.5000 | 39 | 976 | 24.1% | -0.14 | 0.0475 | -0.033 |
| 3.60 | 6.05 | 11 | 96 | 25.2% | 0.84 | 0.0527 | -0.035 | 88 | 0 | 1.18 | 1 | 92 | 27.7% | -0.17 | 0.0533 | -0.036 |
| 3.00 | 5.25 | 20 | 24 | 26.6% | 0.78 | 0.0642 | -0.043 | 89 | 0.0700 | 0.9100 | 25 | 351 | 21.8% | -0.23 | 0.0650 | -0.044 |
| 3.00 | 4.00 | 80 | 6,011 | 27.7% | 0.71 | 0.0744 | -0.050 | 90 | 0.6800 | 0.9800 | 19 | 2,125 | 23.1% | -0.30 | 0.0753 | -0.051 |
| 1.88 | 3.50 | 20 | 221 | 25.2% | 0.63 | 0.0817 | -0.055 | 91 | 1.00 | 1.78 | 4 | 39 | 26.0% | -0.38 | 0.0828 | -0.056 |
| 0.8000 | 2.73 | 58 | 199 | 20.4% | 0.54 | 0.0855 | -0.058 | 92 | 0.5500 | 2.04 | 47 | 80 | 18.9% | -0.46 | 0.0867 | -0.059 |
| 1.06 | 2.12 | 145 | 4,375 | 21.4% | 0.50 | 0.0858 | -0.058 | 92.5 | 1.24 | 2.18 | 198 | 1,767 | 21.1% | -0.51 | 0.0872 | -0.059 |
| 1.38 | 1.84 | 10 | 729 | 24.6% | 0.46 | 0.0852 | -0.058 | 93 | 1.42 | 2.60 | 34 | 123 | 21.4% | -0.55 | 0.0867 | -0.059 |
| 1.06 | 1.50 | 40 | 2,425 | 25.6% | 0.38 | 0.0812 | -0.056 | 94 | 2.52 | 3.55 | 31 | 42 | 27.0% | -0.63 | 0.0828 | -0.057 |
| 0.8000 | 0.9200 | 585 | 15.2K | 24.2% | 0.30 | 0.0741 | -0.051 | 95 | 3.20 | 3.70 | 11 | 421 | 23.1% | -0.71 | 0.0757 | -0.052 |
| 0.4200 | 0.7000 | 72 | 526 | 23.3% | 0.24 | 0.0648 | -0.045 | 96 | 3.95 | 4.75 | 2 | 25.4% | -0.78 | 0.0665 | -0.046 | |
| 0.0500 | 0.5600 | 2 | 64 | 21.6% | 0.18 | 0.0549 | -0.039 | 97 | 4.40 | 5.60 | 21.8% | -0.83 | 0.0566 | -0.040 | ||
| 0.1000 | 1.00 | 86 | 4,366 | 28.3% | 0.16 | 0.0499 | -0.036 | 97.5 | 4.30 | 6.85 | 56 | 25.1% | -0.85 | 0.0518 | -0.037 | |
| 0 | 0.7100 | 36 | 76 | 25.8% | 0.14 | 0.0452 | -0.034 | 98 | 4.75 | 7.35 | 20 | 20 | 26.1% | -0.87 | 0.0473 | -0.034 |
| 0 | 0.9500 | 14 | 31.5% | 0.11 | 0.0368 | -0.029 | 99 | 5.70 | 7.20 | 10 | 10 | -0.91 | 0.0396 | -0.029 | ||
| 0.1500 | 0.2200 | 664 | 22.1K | 27.3% | 0.09 | 0.0300 | -0.025 | 100 | 6.65 | 8.95 | 1 | 53 | -0.93 | 0.0330 | -0.027 | |
| 0 | 0.7200 | 7 | 34.3% | 0.07 | 0.0245 | -0.022 | 101 | 7.60 | 9.30 | -0.95 | 0.0286 | -0.025 | ||||
| 0.0400 | 0.2700 | 352 | 30.3% | 0.06 | 0.0204 | -0.020 | 102 | 8.60 | 10.10 | 2 | 1 | -0.96 | 0.0243 | -0.023 | ||
| 0 | 1.20 | 167 | 45.9% | 0.05 | 0.0171 | -0.018 | 103 | 9.60 | 11.50 | 29 | 26 | -0.97 | 0.0210 | -0.022 | ||
| 0 | 0.8600 | 2 | 44.2% | 0.04 | 0.0146 | -0.017 | 104 | 9.80 | 12.75 | 2 | -0.98 | 0.0178 | -0.020 | |||
| 0.0100 | 0.3000 | 4 | 980 | 37.0% | 0.04 | 0.0125 | -0.015 | 105 | 11.60 | 13.60 | -0.98 | 0.0150 | -0.017 | |||
| 0 | 0.8100 | 11 | 48.5% | 0.03 | 0.0108 | -0.015 | 106 | 12.60 | 14.65 | 2 | -0.99 | 0.0127 | -0.015 | |||
| 0.0100 | 0.1000 | 276 | 692 | 39.9% | 0.02 | 0.0066 | -0.011 | 110 | 16.35 | 19.10 | -1.00 | 0.0052 | -0.012 | |||
| 0 | 1.38 | 112 | 77.6% | 0.01 | 0.0040 | -0.009 | 115 | 21.40 | 23.10 | 4 | -1.00 | 0.0015 | -0.010 | |||
| 0 | 0.4400 | 3 | 336 | 69.7% | 0.01 | 0.0027 | -0.008 | 120 | 25.90 | 28.30 | 2 | -1.00 | 0.0003 | -0.010 | ||
| 0 | 1.00 | 83 | 91.6% | 0.01 | 0.0019 | -0.007 | 125 | 30.90 | 33.25 | 4 | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0500 | 3 | 64.2% | 0.01 | 0.0014 | -0.006 | 130 | 35.90 | 38.80 | 2 | -1.00 | 0.0000 | -0.010 | |||
| 0 | 2.13 | 128.5% | 0.00 | 0.0010 | -0.005 | 135 | 40.95 | 43.15 | 6 | -1.00 | 0.0000 | -0.010 | ||||
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.