MSFT 옵션 체인 Microsoft Corporation
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 ±9.5% (482.72–583.82) · ATM IV 29.2% · P/C 미결제약정 0.34
| 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 | |
| 263.60 | 266.75 | 80 | 76.9% | 1.00 | 0.0001 | 0.000 | 270 | 0.0500 | 0.1600 | 36 | 1,810 | 63.2% | -0.00 | 0.0001 | -0.009 | |
| 258.70 | 261.80 | 47 | 75.8% | 1.00 | 0.0001 | 0.000 | 275 | 0.0300 | 0.1800 | 8 | 2,388 | 61.7% | -0.00 | 0.0001 | -0.010 | |
| 253.75 | 256.80 | 124 | 73.8% | 1.00 | 0.0001 | 0.000 | 280 | 0.0400 | 0.1500 | 3 | 2,168 | 59.5% | -0.00 | 0.0001 | -0.010 | |
| 248.65 | 251.45 | 321 | 66.7% | 1.00 | 0.0001 | 0.000 | 285 | 0.1200 | 0.1700 | 2 | 893 | 60.6% | -0.00 | 0.0001 | -0.011 | |
| 243.75 | 246.50 | 125 | 65.8% | 1.00 | 0.0001 | 0.000 | 290 | 0.1400 | 0.1800 | 1 | 1,674 | 59.7% | -0.00 | 0.0001 | -0.012 | |
| 238.90 | 241.95 | 53 | 69.0% | 1.00 | 0.0001 | 0.000 | 295 | 0.1500 | 0.1900 | 3 | 1,840 | 58.5% | -0.00 | 0.0001 | -0.013 | |
| 233.95 | 237.00 | 587 | 67.4% | 0.99 | 0.0001 | 0.000 | 300 | 0.1600 | 0.3500 | 39 | 3,606 | 59.8% | -0.00 | 0.0001 | -0.013 | |
| 229.00 | 232.05 | 85 | 65.9% | 0.99 | 0.0001 | 0.000 | 305 | 0.1800 | 0.2300 | 1 | 808 | 56.7% | -0.01 | 0.0001 | -0.014 | |
| 224.05 | 227.05 | 77 | 64.0% | 0.99 | 0.0001 | 0.000 | 310 | 0.1900 | 0.4100 | 8 | 1,360 | 57.8% | -0.01 | 0.0001 | -0.015 | |
| 219.05 | 222.10 | 199 | 62.1% | 0.99 | 0.0001 | 0.000 | 315 | 0.2100 | 0.2700 | 4 | 1,779 | 54.7% | -0.01 | 0.0001 | -0.016 | |
| 214.15 | 217.15 | 160 | 60.9% | 0.99 | 0.0002 | 0.000 | 320 | 0.2200 | 0.4700 | 35 | 6,955 | 55.8% | -0.01 | 0.0002 | -0.017 | |
| 209.20 | 212.20 | 106 | 59.4% | 0.99 | 0.0002 | 0.000 | 325 | 0.2400 | 0.3600 | 1 | 1,709 | 53.2% | -0.01 | 0.0002 | -0.018 | |
| 204.25 | 207.25 | 208 | 58.0% | 0.99 | 0.0002 | 0.000 | 330 | 0.2000 | 0.3400 | 155 | 3,217 | 51.1% | -0.01 | 0.0002 | -0.019 | |
| 199.35 | 202.30 | 273 | 56.8% | 0.99 | 0.0002 | 0.000 | 335 | 0.2200 | 0.4200 | 144 | 1,627 | 50.7% | -0.01 | 0.0002 | -0.020 | |
| 194.35 | 197.05 | 373 | 53.1% | 0.99 | 0.0002 | 0.000 | 340 | 0.3000 | 0.3600 | 9 | 3,136 | 49.5% | -0.01 | 0.0002 | -0.022 | |
| 189.50 | 192.45 | 1 | 3,030 | 54.5% | 0.99 | 0.0002 | 0.000 | 345 | 0.3300 | 0.5700 | 4 | 1,555 | 50.1% | -0.01 | 0.0003 | -0.023 |
| 184.55 | 187.50 | 3,152 | 53.0% | 0.99 | 0.0003 | -0.001 | 350 | 0.3500 | 0.4400 | 151 | 9,025 | 47.8% | -0.01 | 0.0003 | -0.024 | |
| 179.50 | 182.55 | 474 | 51.1% | 0.99 | 0.0003 | -0.003 | 355 | 0.3800 | 0.5400 | 17 | 1,499 | 47.4% | -0.01 | 0.0003 | -0.026 | |
| 174.65 | 177.30 | 1 | 8,478 | 48.6% | 0.99 | 0.0003 | -0.005 | 360 | 0.4300 | 0.5000 | 216 | 6,380 | 46.0% | -0.01 | 0.0003 | -0.027 |
| 169.65 | 172.35 | 34 | 1,339 | 47.0% | 0.99 | 0.0004 | -0.007 | 365 | 0.4700 | 0.5600 | 68 | 3,307 | 45.3% | -0.01 | 0.0004 | -0.029 |
| 164.80 | 167.80 | 35 | 1,755 | 48.0% | 0.98 | 0.0004 | -0.010 | 370 | 0.5200 | 0.6000 | 99 | 3,759 | 44.4% | -0.02 | 0.0004 | -0.031 |
| 159.90 | 163.00 | 58 | 4,279 | 47.4% | 0.98 | 0.0005 | -0.012 | 375 | 0.5700 | 0.7900 | 2 | 3,677 | 44.3% | -0.02 | 0.0005 | -0.033 |
| 154.95 | 157.70 | 48 | 6,328 | 44.6% | 0.98 | 0.0005 | -0.015 | 380 | 0.6300 | 0.7800 | 23 | 5,518 | 43.1% | -0.02 | 0.0005 | -0.035 |
| 149.95 | 152.90 | 2,712 | 43.6% | 0.98 | 0.0006 | -0.018 | 385 | 0.7000 | 0.8800 | 85 | 2,905 | 42.5% | -0.02 | 0.0006 | -0.038 | |
| 145.15 | 148.30 | 1 | 1,752 | 44.1% | 0.98 | 0.0006 | -0.021 | 390 | 0.7700 | 0.8900 | 166 | 5,549 | 41.4% | -0.02 | 0.0006 | -0.040 |
| 139.55 | 143.45 | 1,493 | 40.7% | 0.97 | 0.0007 | -0.025 | 395 | 0.8600 | 0.9500 | 3 | 1,767 | 40.6% | -0.03 | 0.0007 | -0.043 | |
| 135.30 | 138.55 | 6 | 6,011 | 41.8% | 0.97 | 0.0008 | -0.029 | 400 | 0.9300 | 1.04 | 34 | 10.1K | 39.7% | -0.03 | 0.0008 | -0.046 |
| 130.10 | 133.65 | 1,725 | 39.8% | 0.97 | 0.0008 | -0.033 | 405 | 1.06 | 1.18 | 71 | 1,270 | 39.2% | -0.03 | 0.0009 | -0.050 | |
| 125.60 | 128.85 | 9 | 2,268 | 40.1% | 0.96 | 0.0010 | -0.037 | 410 | 1.02 | 1.25 | 10 | 2,838 | 37.8% | -0.04 | 0.0010 | -0.054 |
| 120.95 | 123.70 | 44 | 1,102 | 38.9% | 0.96 | 0.0010 | -0.042 | 415 | 1.29 | 1.52 | 4 | 1,609 | 37.9% | -0.04 | 0.0011 | -0.058 |
| 116.00 | 119.20 | 15 | 3,474 | 38.5% | 0.95 | 0.0012 | -0.047 | 420 | 1.47 | 1.67 | 12 | 6,468 | 37.3% | -0.05 | 0.0012 | -0.062 |
| 111.35 | 114.45 | 12 | 1,898 | 38.1% | 0.95 | 0.0013 | -0.052 | 425 | 1.66 | 1.75 | 54 | 1,440 | 36.4% | -0.05 | 0.0013 | -0.067 |
| 106.90 | 109.20 | 5 | 3,507 | 37.0% | 0.94 | 0.0014 | -0.059 | 430 | 1.88 | 2.01 | 59 | 1,688 | 35.9% | -0.06 | 0.0015 | -0.073 |
| 101.85 | 103.80 | 3 | 1,421 | 34.4% | 0.94 | 0.0016 | -0.065 | 435 | 2.11 | 2.44 | 54 | 1,442 | 35.7% | -0.06 | 0.0016 | -0.079 |
| 97.70 | 98.80 | 82 | 2,485 | 34.4% | 0.93 | 0.0018 | -0.072 | 440 | 2.40 | 2.65 | 105 | 4,105 | 35.0% | -0.07 | 0.0018 | -0.085 |
| 92.90 | 94.95 | 1 | 1,552 | 34.9% | 0.92 | 0.0020 | -0.079 | 445 | 2.72 | 2.98 | 8 | 1,571 | 34.5% | -0.08 | 0.0020 | -0.092 |
| 88.55 | 90.35 | 80 | 5,779 | 34.7% | 0.91 | 0.0022 | -0.087 | 450 | 3.00 | 3.30 | 669 | 7,788 | 33.8% | -0.09 | 0.0022 | -0.099 |
| 83.25 | 85.05 | 21 | 973 | 32.1% | 0.90 | 0.0024 | -0.095 | 455 | 3.45 | 3.90 | 13 | 1,195 | 33.6% | -0.10 | 0.0025 | -0.107 |
| 79.50 | 81.05 | 6 | 4,104 | 33.3% | 0.89 | 0.0027 | -0.104 | 460 | 3.80 | 4.25 | 365 | 5,374 | 32.8% | -0.11 | 0.0027 | -0.115 |
| 75.00 | 76.85 | 18 | 1,894 | 33.0% | 0.87 | 0.0029 | -0.112 | 465 | 4.55 | 5.20 | 35 | 2,050 | 33.1% | -0.13 | 0.0030 | -0.123 |
| 70.75 | 71.90 | 34 | 3,064 | 32.0% | 0.86 | 0.0032 | -0.121 | 470 | 5.25 | 5.85 | 193 | 3,377 | 32.7% | -0.14 | 0.0032 | -0.132 |
| 66.25 | 67.75 | 6 | 8,923 | 31.5% | 0.84 | 0.0035 | -0.131 | 475 | 6.00 | 6.45 | 5,168 | 14.7K | 32.2% | -0.16 | 0.0035 | -0.140 |
| 61.95 | 63.55 | 47 | 6,580 | 31.0% | 0.82 | 0.0038 | -0.140 | 480 | 6.85 | 7.40 | 47 | 6,356 | 32.0% | -0.18 | 0.0038 | -0.149 |
| 57.80 | 59.45 | 65 | 990 | 30.6% | 0.80 | 0.0041 | -0.149 | 485 | 7.60 | 8.10 | 316 | 2,544 | 31.3% | -0.20 | 0.0041 | -0.158 |
| 53.90 | 55.45 | 423 | 3,832 | 30.3% | 0.78 | 0.0044 | -0.158 | 490 | 8.80 | 9.45 | 510 | 3,082 | 31.4% | -0.22 | 0.0044 | -0.166 |
| 50.10 | 51.85 | 43 | 1,373 | 30.3% | 0.76 | 0.0046 | -0.166 | 495 | 9.95 | 10.40 | 989 | 1,829 | 30.9% | -0.24 | 0.0047 | -0.174 |
| 47.00 | 48.85 | 95 | 11.7K | 30.9% | 0.74 | 0.0049 | -0.174 | 500 | 11.15 | 11.95 | 231 | 7,193 | 30.8% | -0.27 | 0.0050 | -0.182 |
| 42.95 | 44.80 | 102 | 1,391 | 30.0% | 0.71 | 0.0052 | -0.182 | 505 | 12.70 | 13.30 | 281 | 1,712 | 30.6% | -0.29 | 0.0053 | -0.189 |
| 39.85 | 41.85 | 8 | 2,919 | 30.3% | 0.68 | 0.0054 | -0.188 | 510 | 14.05 | 14.85 | 79 | 2,516 | 30.2% | -0.32 | 0.0056 | -0.195 |
| 36.40 | 37.70 | 1 | 2,707 | 29.4% | 0.66 | 0.0057 | -0.194 | 515 | 15.95 | 16.75 | 76 | 1,332 | 30.2% | -0.35 | 0.0058 | -0.200 |
| 33.90 | 34.90 | 69 | 9,676 | 29.8% | 0.63 | 0.0059 | -0.198 | 520 | 17.75 | 18.40 | 304 | 2,303 | 29.8% | -0.38 | 0.0060 | -0.205 |
| 30.75 | 31.50 | 91 | 53.7K | 29.2% | 0.60 | 0.0060 | -0.202 | 525 | 19.80 | 20.50 | 69 | 3,005 | 29.6% | -0.41 | 0.0062 | -0.208 |
| 28.10 | 28.70 | 75 | 3,757 | 29.1% | 0.57 | 0.0062 | -0.204 | 530 | 21.55 | 22.40 | 110 | 2,253 | 29.0% | -0.44 | 0.0063 | -0.210 |
| 25.45 | 26.50 | 171 | 2,912 | 29.2% | 0.53 | 0.0063 | -0.205 | 535 | 24.30 | 24.85 | 669 | 1,321 | 29.1% | -0.47 | 0.0064 | -0.210 |
| 23.00 | 23.50 | 415 | 6,811 | 28.8% | 0.50 | 0.0064 | -0.205 | 540 | 26.80 | 27.30 | 177 | 2,273 | 28.9% | -0.51 | 0.0065 | -0.209 |
| 20.65 | 21.10 | 220 | 2,538 | 28.5% | 0.47 | 0.0064 | -0.203 | 545 | 29.25 | 30.30 | 140 | 481 | 28.8% | -0.54 | 0.0065 | -0.207 |
| 18.60 | 19.00 | 465 | 11.6K | 28.5% | 0.44 | 0.0064 | -0.200 | 550 | 32.10 | 33.60 | 134 | 771 | 28.9% | -0.57 | 0.0065 | -0.204 |
| 16.50 | 17.30 | 85 | 2,518 | 28.5% | 0.41 | 0.0063 | -0.196 | 555 | 35.25 | 36.00 | 208 | 28.5% | -0.60 | 0.0065 | -0.199 | |
| 14.65 | 15.05 | 405 | 8,575 | 28.1% | 0.38 | 0.0062 | -0.191 | 560 | 38.35 | 40.00 | 293 | 28.8% | -0.63 | 0.0064 | -0.193 | |
| 12.95 | 13.35 | 185 | 1,714 | 27.9% | 0.35 | 0.0061 | -0.185 | 565 | 40.25 | 42.80 | 72 | 27.4% | -0.66 | 0.0062 | -0.186 | |
| 11.40 | 11.80 | 452 | 3,959 | 27.8% | 0.32 | 0.0059 | -0.178 | 570 | 44.30 | 46.80 | 1 | 51 | 28.0% | -0.69 | 0.0060 | -0.178 |
| 9.80 | 10.40 | 393 | 132.4K | 27.6% | 0.29 | 0.0057 | -0.170 | 575 | 47.95 | 50.40 | 25 | 27.9% | -0.72 | 0.0058 | -0.170 | |
| 8.70 | 9.10 | 235 | 2,558 | 27.5% | 0.26 | 0.0054 | -0.162 | 580 | 51.95 | 54.20 | 4 | 37 | 28.0% | -0.75 | 0.0056 | -0.161 |
| 7.65 | 8.00 | 721 | 2,607 | 27.5% | 0.24 | 0.0052 | -0.153 | 585 | 55.85 | 58.20 | 30 | 28.0% | -0.78 | 0.0054 | -0.151 | |
| 6.65 | 6.95 | 268 | 2,090 | 27.4% | 0.22 | 0.0049 | -0.143 | 590 | 59.65 | 62.35 | 58 | 27.8% | -0.80 | 0.0051 | -0.142 | |
| 5.75 | 6.10 | 140 | 1,366 | 27.4% | 0.19 | 0.0046 | -0.134 | 595 | 64.00 | 66.50 | 40 | 27.9% | -0.82 | 0.0048 | -0.133 | |
| 5.05 | 5.20 | 690 | 25.5K | 27.3% | 0.17 | 0.0043 | -0.125 | 600 | 68.10 | 70.60 | 13 | 34 | 27.6% | -0.85 | 0.0046 | -0.124 |
| 4.30 | 4.55 | 173 | 2,610 | 27.3% | 0.15 | 0.0040 | -0.115 | 605 | 72.65 | 75.10 | 3 | 27.9% | -0.87 | 0.0043 | -0.116 | |
| 3.65 | 3.95 | 73 | 7,333 | 27.2% | 0.14 | 0.0037 | -0.106 | 610 | 76.85 | 79.45 | 59 | 27.5% | -0.89 | 0.0041 | -0.107 | |
| 3.15 | 3.40 | 109 | 599 | 27.2% | 0.12 | 0.0034 | -0.097 | 615 | 81.60 | 84.15 | 14 | 28.0% | -0.90 | 0.0039 | -0.101 | |
| 2.75 | 2.91 | 195 | 1,467 | 27.2% | 0.11 | 0.0031 | -0.089 | 620 | 85.90 | 88.60 | 2 | 27.3% | -0.92 | 0.0037 | -0.094 | |
| 2.12 | 2.50 | 228 | 102.6K | 26.9% | 0.09 | 0.0028 | -0.081 | 625 | 90.95 | 93.30 | 3 | 28.0% | -0.94 | 0.0035 | -0.087 | |
| 2.06 | 2.14 | 16 | 3,339 | 27.3% | 0.08 | 0.0026 | -0.073 | 630 | 95.50 | 98.00 | 6 | 27.5% | -0.95 | 0.0032 | -0.080 | |
| 1.74 | 1.82 | 4 | 2,555 | 27.3% | 0.07 | 0.0023 | -0.066 | 635 | 100.15 | 103.00 | 27.6% | -0.96 | 0.0032 | -0.078 | ||
| 1.49 | 1.55 | 63 | 1,464 | 27.3% | 0.06 | 0.0021 | -0.060 | 640 | 104.95 | 107.85 | 27.2% | -0.98 | 0.0030 | -0.071 | ||
| 1.10 | 1.35 | 8 | 332 | 27.0% | 0.06 | 0.0019 | -0.054 | 645 | 109.45 | 112.65 | -0.99 | 0.0025 | -0.066 | |||
| 1.00 | 1.15 | 255 | 1,656 | 27.2% | 0.05 | 0.0017 | -0.048 | 650 | 114.50 | 118.00 | 19 | -0.99 | 0.0013 | -0.066 | ||
| 0.7100 | 0.9900 | 2 | 425 | 26.9% | 0.04 | 0.0015 | -0.043 | 655 | 119.40 | 123.35 | 29.8% | -1.00 | 0.0004 | -0.066 | ||
| 0.7700 | 1.05 | 12 | 2,517 | 28.1% | 0.04 | 0.0013 | -0.038 | 660 | 124.50 | 127.60 | -1.00 | 0.0000 | -0.066 | |||
| 0.6500 | 0.9100 | 4 | 422 | 28.1% | 0.03 | 0.0012 | -0.034 | 665 | 130.00 | 133.30 | 33.8% | -1.00 | 0.0000 | -0.066 | ||
| 0.5500 | 0.8600 | 2 | 3,655 | 28.4% | 0.03 | 0.0011 | -0.031 | 670 | 135.00 | 138.30 | 34.7% | -1.00 | 0.0000 | -0.066 | ||
| 0.4700 | 0.5400 | 4 | 37.7K | 27.7% | 0.02 | 0.0009 | -0.027 | 675 | 139.55 | 142.60 | -1.00 | 0.0000 | -0.066 | |||
| 0.1800 | 0.6500 | 8 | 458 | 27.7% | 0.02 | 0.0008 | -0.024 | 680 | 144.40 | 147.60 | -1.00 | 0.0000 | -0.066 | |||
| 0.3000 | 0.4100 | 5 | 779 | 27.8% | 0.02 | 0.0007 | -0.022 | 685 | 149.55 | 152.60 | -1.00 | 0.0000 | -0.066 | |||
| 0.2400 | 0.3700 | 1 | 6,960 | 27.9% | 0.02 | 0.0007 | -0.019 | 690 | 154.55 | 157.60 | -1.00 | 0.0000 | -0.066 | |||
| 0.2200 | 0.3500 | 6 | 1,471 | 28.3% | 0.01 | 0.0006 | -0.018 | 695 | 159.40 | 162.60 | -1.00 | 0.0000 | -0.066 | |||
| 0.1800 | 0.3000 | 25 | 10.6K | 28.3% | 0.01 | 0.0005 | -0.016 | 700 | 164.40 | 168.25 | -1.00 | 0.0000 | -0.066 | |||
| 0.1000 | 0.1900 | 1,069 | 2,310 | 29.1% | 0.01 | 0.0003 | -0.011 | 720 | 184.55 | 187.60 | -1.00 | 0.0000 | -0.066 | |||
| 0.0500 | 0.1700 | 1 | 385 | 30.5% | 0.01 | 0.0002 | -0.007 | 740 | 204.55 | 208.30 | 44.5% | -1.00 | 0.0000 | -0.066 | ||
| 0.0200 | 0.1800 | 974 | 32.4% | 0.00 | 0.0001 | -0.005 | 760 | 224.40 | 228.30 | 46.7% | -1.00 | 0.0000 | -0.066 | |||
| 0.0100 | 0.0500 | 19 | 738 | 30.9% | 0.00 | 0.0001 | -0.004 | 780 | 245.00 | 248.30 | 52.8% | -1.00 | 0.0000 | -0.066 | ||
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.