MSFT 옵션 체인 Microsoft Corporation
Cboe delayed options data · 기준일 21:52 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 ±3.8% (490.36–528.80) · ATM IV 23.2% · P/C 미결제약정 0.63
| 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 | |
| 254.45 | 257.20 | 1 | 140.1% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.0300 | 1,210 | 108.1% | -0.00 | 0.0000 | -0.002 | ||
| 248.90 | 252.20 | 8 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.1100 | 978 | 117.5% | -0.00 | 0.0000 | -0.002 | |||
| 244.50 | 247.20 | 21 | 133.2% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.0300 | 793 | 102.4% | -0.00 | 0.0000 | -0.002 | ||
| 239.50 | 242.20 | 45 | 129.1% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0300 | 1,574 | 99.7% | -0.00 | 0.0000 | -0.003 | ||
| 234.50 | 237.25 | 1 | 25 | 126.6% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0300 | 2,774 | 97.0% | -0.00 | 0.0000 | -0.003 | |
| 229.50 | 232.20 | 116 | 120.9% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0300 | 1 | 861 | 94.3% | -0.00 | 0.0000 | -0.004 | |
| 224.60 | 227.25 | 805 | 121.5% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0300 | 1 | 2,586 | 91.7% | -0.00 | 0.0000 | -0.004 | |
| 219.55 | 222.25 | 43 | 116.3% | 1.00 | 0.0000 | 0.000 | 290 | 0.0100 | 0.0500 | 2,592 | 94.3% | -0.00 | 0.0000 | -0.004 | ||
| 214.55 | 216.90 | 40 | 96.1% | 1.00 | 0.0000 | 0.000 | 295 | 0.0100 | 0.0400 | 11 | 5,096 | 90.2% | -0.00 | 0.0000 | -0.005 | |
| 209.45 | 212.30 | 3 | 331 | 107.1% | 1.00 | 0.0000 | 0.000 | 300 | 0.0100 | 0.1300 | 10 | 5,846 | 96.2% | -0.00 | 0.0000 | -0.005 |
| 204.55 | 206.85 | 144 | 75.6% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0500 | 432 | 85.1% | -0.00 | 0.0000 | -0.006 | ||
| 199.55 | 202.30 | 224 | 102.8% | 1.00 | 0.0000 | 0.000 | 310 | 0.0100 | 0.0300 | 6,059 | 81.0% | -0.00 | 0.0000 | -0.006 | ||
| 194.65 | 197.25 | 1 | 118 | 100.6% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.6300 | 1,244 | 104.4% | -0.00 | 0.0000 | -0.007 | |
| 189.60 | 192.35 | 164 | 98.4% | 1.00 | 0.0000 | 0.000 | 320 | 0.0100 | 0.0500 | 6,726 | 78.9% | -0.00 | 0.0000 | -0.008 | ||
| 184.60 | 187.35 | 72 | 95.0% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0500 | 764 | 75.2% | -0.00 | 0.0000 | -0.008 | ||
| 179.60 | 182.35 | 3 | 752 | 91.5% | 1.00 | 0.0000 | 0.000 | 330 | 0.0100 | 0.0800 | 5 | 9,976 | 76.8% | -0.00 | 0.0000 | -0.009 |
| 174.50 | 177.35 | 84 | 85.5% | 1.00 | 0.0001 | 0.000 | 335 | 0 | 0.0500 | 923 | 70.5% | -0.00 | 0.0001 | -0.010 | ||
| 169.65 | 172.35 | 171 | 86.1% | 1.00 | 0.0001 | 0.000 | 340 | 0 | 0.0500 | 144 | 7,845 | 68.2% | -0.00 | 0.0001 | -0.010 | |
| 164.65 | 167.35 | 105 | 82.9% | 1.00 | 0.0001 | 0.000 | 345 | 0.0100 | 0.0600 | 1,142 | 68.0% | -0.00 | 0.0001 | -0.011 | ||
| 159.65 | 161.90 | 691 | 1.00 | 0.0001 | 0.000 | 350 | 0.0200 | 0.0700 | 262 | 12.7K | 67.2% | -0.00 | 0.0001 | -0.012 | ||
| 154.70 | 157.40 | 436 | 78.7% | 1.00 | 0.0001 | 0.000 | 355 | 0.0100 | 0.1400 | 94 | 993 | 68.3% | -0.00 | 0.0001 | -0.013 | |
| 149.20 | 152.40 | 2 | 1,989 | 1.00 | 0.0001 | 0.000 | 360 | 0.0100 | 0.0800 | 45 | 12.4K | 62.6% | -0.00 | 0.0001 | -0.014 | |
| 144.70 | 147.45 | 764 | 73.5% | 1.00 | 0.0001 | 0.000 | 365 | 0.0100 | 0.1400 | 63 | 1,031 | 63.5% | -0.00 | 0.0001 | -0.015 | |
| 139.70 | 141.95 | 3 | 2,829 | 1.00 | 0.0001 | 0.000 | 370 | 0.0100 | 0.1500 | 18 | 7,571 | 61.6% | -0.00 | 0.0001 | -0.015 | |
| 134.80 | 137.40 | 1 | 864 | 68.3% | 1.00 | 0.0002 | 0.000 | 375 | 0 | 0.1500 | 15 | 2,843 | 58.9% | -0.00 | 0.0002 | -0.017 |
| 129.90 | 131.95 | 7 | 4,065 | 56.8% | 1.00 | 0.0002 | 0.000 | 380 | 0.0400 | 0.1500 | 64 | 8,723 | 58.0% | -0.00 | 0.0002 | -0.018 |
| 124.95 | 127.50 | 871 | 66.2% | 1.00 | 0.0002 | 0.000 | 385 | 0.0100 | 0.1000 | 28 | 1,142 | 52.5% | -0.00 | 0.0002 | -0.019 | |
| 119.75 | 122.45 | 4 | 4,024 | 59.6% | 1.00 | 0.0002 | 0.000 | 390 | 0.0500 | 0.1800 | 26 | 7,812 | 54.6% | -0.00 | 0.0002 | -0.020 |
| 114.85 | 117.50 | 5 | 947 | 59.1% | 1.00 | 0.0003 | 0.000 | 395 | 0.0300 | 0.1300 | 6 | 1,206 | 50.2% | -0.00 | 0.0003 | -0.021 |
| 110.05 | 112.10 | 35 | 9,229 | 53.1% | 0.99 | 0.0003 | 0.000 | 400 | 0.0500 | 0.1100 | 93 | 9,001 | 47.9% | -0.01 | 0.0003 | -0.022 |
| 105.05 | 107.60 | 10 | 432 | 57.0% | 0.99 | 0.0004 | 0.000 | 405 | 0.0100 | 0.1200 | 12 | 2,333 | 44.7% | -0.01 | 0.0004 | -0.024 |
| 99.75 | 102.55 | 16 | 6,010 | 50.1% | 0.99 | 0.0004 | 0.000 | 410 | 0.0600 | 0.1400 | 47 | 7,006 | 44.7% | -0.01 | 0.0004 | -0.025 |
| 94.90 | 97.55 | 1 | 970 | 49.3% | 0.99 | 0.0005 | 0.000 | 415 | 0.0100 | 0.1700 | 27 | 659 | 42.0% | -0.01 | 0.0005 | -0.027 |
| 89.40 | 91.45 | 30 | 8,178 | 0.99 | 0.0005 | 0.000 | 420 | 0.1100 | 0.2300 | 53 | 5,828 | 43.1% | -0.01 | 0.0005 | -0.029 | |
| 84.90 | 87.65 | 13 | 4,551 | 45.0% | 0.99 | 0.0006 | 0.000 | 425 | 0.0500 | 0.2500 | 108 | 1,358 | 40.1% | -0.01 | 0.0006 | -0.032 |
| 80.15 | 81.65 | 18 | 14.5K | 0.99 | 0.0007 | 0.000 | 430 | 0.1000 | 0.1900 | 283 | 3,897 | 37.7% | -0.01 | 0.0007 | -0.035 | |
| 74.90 | 77.75 | 5 | 1,230 | 40.6% | 0.99 | 0.0009 | 0.000 | 435 | 0.1100 | 0.1900 | 42 | 3,704 | 35.6% | -0.01 | 0.0009 | -0.038 |
| 70.15 | 72.00 | 32 | 10.9K | 31.9% | 0.98 | 0.0011 | -0.007 | 440 | 0.1500 | 0.2200 | 115 | 6,787 | 34.4% | -0.02 | 0.0011 | -0.042 |
| 65.20 | 67.85 | 7 | 1,415 | 38.3% | 0.98 | 0.0013 | -0.014 | 445 | 0.2100 | 0.2500 | 227 | 1,525 | 33.2% | -0.02 | 0.0013 | -0.048 |
| 60.35 | 61.65 | 118 | 16.2K | 21.4% | 0.98 | 0.0016 | -0.024 | 450 | 0.2600 | 0.3000 | 565 | 7,317 | 31.8% | -0.02 | 0.0016 | -0.054 |
| 55.05 | 56.80 | 22 | 2,371 | 0.97 | 0.0020 | -0.035 | 455 | 0.3000 | 0.3600 | 201 | 6,840 | 30.2% | -0.03 | 0.0020 | -0.063 | |
| 50.65 | 53.05 | 72 | 7,783 | 33.4% | 0.96 | 0.0026 | -0.048 | 460 | 0.4000 | 0.4500 | 420 | 10.0K | 29.1% | -0.04 | 0.0026 | -0.074 |
| 47.80 | 50.60 | 15 | 30.6% | 0.96 | 0.0029 | -0.056 | 462.5 | 0.3900 | 0.5500 | 33 | 431 | 28.4% | -0.04 | 0.0029 | -0.081 | |
| 45.10 | 46.90 | 4 | 1,497 | 0.95 | 0.0033 | -0.065 | 465 | 0.5000 | 0.5800 | 282 | 1,991 | 27.9% | -0.05 | 0.0033 | -0.089 | |
| 43.50 | 44.65 | 2 | 26.7% | 0.95 | 0.0037 | -0.075 | 467.5 | 0.5400 | 0.7100 | 8 | 357 | 27.4% | -0.05 | 0.0038 | -0.097 | |
| 40.75 | 42.65 | 172 | 17.7K | 26.5% | 0.94 | 0.0042 | -0.086 | 470 | 0.6900 | 0.7700 | 511 | 6,655 | 27.0% | -0.06 | 0.0043 | -0.107 |
| 38.75 | 39.85 | 2 | 32 | 25.9% | 0.93 | 0.0048 | -0.098 | 472.5 | 0.7600 | 0.9000 | 89 | 575 | 26.4% | -0.07 | 0.0049 | -0.118 |
| 36.05 | 37.50 | 33 | 1,745 | 24.3% | 0.92 | 0.0055 | -0.111 | 475 | 0.9400 | 1.10 | 332 | 3,230 | 26.3% | -0.08 | 0.0055 | -0.130 |
| 33.75 | 35.05 | 13 | 21 | 23.8% | 0.91 | 0.0062 | -0.125 | 477.5 | 1.08 | 1.24 | 39 | 245 | 25.7% | -0.09 | 0.0063 | -0.143 |
| 31.65 | 32.80 | 152 | 15.3K | 24.3% | 0.89 | 0.0070 | -0.141 | 480 | 1.22 | 1.44 | 742 | 11.8K | 25.1% | -0.11 | 0.0071 | -0.158 |
| 29.25 | 30.60 | 1 | 57 | 23.8% | 0.88 | 0.0079 | -0.158 | 482.5 | 1.52 | 1.75 | 81 | 234 | 25.1% | -0.12 | 0.0080 | -0.174 |
| 27.30 | 28.40 | 58 | 2,139 | 24.2% | 0.86 | 0.0088 | -0.176 | 485 | 1.85 | 2.01 | 402 | 2,188 | 24.8% | -0.14 | 0.0089 | -0.191 |
| 25.20 | 26.25 | 2 | 502 | 24.1% | 0.84 | 0.0098 | -0.194 | 487.5 | 2.15 | 2.39 | 812 | 551 | 24.5% | -0.17 | 0.0099 | -0.208 |
| 23.10 | 24.10 | 444 | 7,107 | 23.8% | 0.81 | 0.0108 | -0.213 | 490 | 2.60 | 2.79 | 850 | 3,714 | 24.3% | -0.19 | 0.0109 | -0.226 |
| 21.00 | 22.05 | 14 | 236 | 23.4% | 0.78 | 0.0118 | -0.232 | 492.5 | 3.00 | 3.35 | 370 | 1,309 | 24.1% | -0.22 | 0.0119 | -0.244 |
| 19.10 | 20.10 | 397 | 4,354 | 23.3% | 0.75 | 0.0128 | -0.250 | 495 | 3.60 | 3.90 | 726 | 2,492 | 23.9% | -0.25 | 0.0129 | -0.261 |
| 17.30 | 18.20 | 32 | 411 | 23.2% | 0.72 | 0.0137 | -0.267 | 497.5 | 4.20 | 4.65 | 86 | 232 | 23.8% | -0.28 | 0.0139 | -0.277 |
| 15.55 | 16.35 | 1,395 | 17.0K | 23.0% | 0.69 | 0.0146 | -0.282 | 500 | 5.00 | 5.25 | 1,033 | 3,651 | 23.6% | -0.32 | 0.0148 | -0.291 |
| 14.05 | 14.65 | 121 | 741 | 23.1% | 0.65 | 0.0153 | -0.295 | 502.5 | 5.75 | 6.20 | 35 | 482 | 23.5% | -0.36 | 0.0155 | -0.303 |
| 12.55 | 13.10 | 534 | 4,408 | 23.1% | 0.61 | 0.0159 | -0.305 | 505 | 6.70 | 7.15 | 207 | 974 | 23.4% | -0.40 | 0.0161 | -0.313 |
| 11.15 | 11.65 | 302 | 358 | 23.1% | 0.57 | 0.0163 | -0.313 | 507.5 | 7.80 | 8.20 | 319 | 149 | 23.4% | -0.44 | 0.0166 | -0.319 |
| 9.95 | 10.25 | 1,493 | 16.1K | 23.1% | 0.53 | 0.0166 | -0.317 | 510 | 8.90 | 9.35 | 895 | 2,665 | 23.3% | -0.48 | 0.0168 | -0.322 |
| 7.50 | 7.85 | 1,587 | 2,598 | 22.9% | 0.45 | 0.0165 | -0.315 | 515 | 11.55 | 12.10 | 304 | 624 | 23.2% | -0.56 | 0.0168 | -0.318 |
| 5.55 | 5.90 | 3,077 | 12.6K | 22.8% | 0.37 | 0.0157 | -0.300 | 520 | 14.65 | 15.50 | 235 | 3,818 | 23.6% | -0.64 | 0.0160 | -0.302 |
| 4.10 | 4.35 | 9,296 | 29.5K | 23.0% | 0.29 | 0.0143 | -0.274 | 525 | 17.80 | 18.80 | 26 | 164 | 23.0% | -0.72 | 0.0147 | -0.275 |
| 3.05 | 3.20 | 2,404 | 16.3K | 23.3% | 0.23 | 0.0125 | -0.243 | 530 | 21.20 | 22.85 | 4 | 238 | 22.6% | -0.78 | 0.0129 | -0.240 |
| 2.14 | 2.30 | 1,949 | 4,023 | 23.4% | 0.18 | 0.0106 | -0.208 | 535 | 25.65 | 27.45 | 18 | 24.1% | -0.84 | 0.0109 | -0.202 | |
| 1.53 | 1.71 | 1,726 | 9,272 | 23.9% | 0.13 | 0.0087 | -0.174 | 540 | 30.00 | 31.95 | 1 | 42 | 24.5% | -0.88 | 0.0089 | -0.164 |
| 1.05 | 1.26 | 683 | 4,018 | 24.2% | 0.10 | 0.0070 | -0.143 | 545 | 34.60 | 36.55 | 20 | 20 | 25.1% | -0.91 | 0.0076 | -0.128 |
| 0.7700 | 0.8400 | 1,030 | 13.5K | 24.5% | 0.08 | 0.0056 | -0.116 | 550 | 39.30 | 41.25 | 3 | 25 | 25.6% | -0.94 | 0.0068 | -0.103 |
| 0.5000 | 0.6800 | 145 | 840 | 25.0% | 0.06 | 0.0044 | -0.094 | 555 | 44.40 | 45.90 | 26.8% | -0.97 | 0.0058 | -0.097 | ||
| 0.3200 | 0.4900 | 2,342 | 5,043 | 25.3% | 0.04 | 0.0034 | -0.076 | 560 | 49.15 | 51.45 | 12 | 30.4% | -0.98 | 0.0042 | -0.114 | |
| 0.2300 | 0.4200 | 27 | 903 | 26.2% | 0.03 | 0.0026 | -0.061 | 565 | 53.30 | 56.05 | 10 | -0.99 | 0.0021 | -0.151 | ||
| 0.2100 | 0.2700 | 3,997 | 27.7K | 26.8% | 0.02 | 0.0021 | -0.050 | 570 | 58.30 | 61.10 | -1.00 | 0.0008 | -0.180 | |||
| 0.1700 | 0.2100 | 45 | 1,251 | 27.6% | 0.02 | 0.0016 | -0.041 | 575 | 63.30 | 66.05 | -1.00 | 0.0002 | -0.203 | |||
| 0.0700 | 0.2500 | 1,720 | 8,946 | 28.6% | 0.01 | 0.0013 | -0.034 | 580 | 68.30 | 71.05 | -1.00 | 0.0000 | -0.218 | |||
| 0.0100 | 0.1500 | 10 | 83 | 27.7% | 0.01 | 0.0010 | -0.028 | 585 | 73.30 | 75.95 | -1.00 | 0.0000 | -0.227 | |||
| 0.0500 | 0.1200 | 26 | 2,618 | 29.4% | 0.01 | 0.0008 | -0.024 | 590 | 78.30 | 81.05 | -1.00 | 0.0000 | -0.232 | |||
| 0.0100 | 0.1000 | 638 | 874 | 29.4% | 0.01 | 0.0007 | -0.021 | 595 | 83.25 | 86.05 | -1.00 | 0.0000 | -0.236 | |||
| 0.0500 | 0.0700 | 56 | 6,060 | 31.1% | 0.01 | 0.0006 | -0.018 | 600 | 88.30 | 91.05 | 1 | -1.00 | 0.0000 | -0.238 | ||
| 0.0100 | 0.1300 | 4 | 314 | 33.1% | 0.01 | 0.0005 | -0.016 | 605 | 93.25 | 96.00 | -1.00 | 0.0000 | -0.240 | |||
| 0.0100 | 0.0900 | 2 | 3,020 | 33.3% | 0.00 | 0.0004 | -0.014 | 610 | 98.25 | 101.05 | -1.00 | 0.0000 | -0.241 | |||
| 0.0100 | 0.0700 | 6 | 2,013 | 35.2% | 0.00 | 0.0003 | -0.012 | 620 | 108.70 | 111.05 | -1.00 | 0.0000 | -0.242 | |||
| 0.0100 | 0.0400 | 515 | 657 | 36.1% | 0.00 | 0.0002 | -0.010 | 630 | 118.30 | 121.05 | -1.00 | 0.0000 | -0.243 | |||
| 0 | 0.0500 | 24 | 1,519 | 38.6% | 0.00 | 0.0002 | -0.009 | 640 | 128.25 | 131.10 | -1.00 | 0.0000 | -0.244 | |||
| 0 | 0.0400 | 6,442 | 40.2% | 0.00 | 0.0002 | -0.008 | 650 | 138.30 | 141.05 | -1.00 | 0.0000 | -0.244 | ||||
| 0 | 0.0400 | 812 | 42.5% | 0.00 | 0.0001 | -0.007 | 660 | 148.30 | 151.05 | -1.00 | 0.0000 | -0.244 | ||||
| 0 | 0.0400 | 3 | 478 | 44.7% | 0.00 | 0.0001 | -0.007 | 670 | 158.30 | 161.10 | -1.00 | 0.0000 | -0.244 | |||
| 0 | 0.1000 | 3,289 | 51.0% | 0.00 | 0.0001 | -0.006 | 680 | 168.70 | 171.10 | 63.6% | -1.00 | 0.0000 | -0.244 | |||
| 0 | 0.1300 | 41 | 1,540 | 57.0% | 0.00 | 0.0001 | -0.005 | 700 | 188.30 | 191.05 | -1.00 | 0.0000 | -0.244 | |||
| 0 | 0.6700 | 23 | 638 | 73.8% | 0.00 | 0.0000 | -0.004 | 720 | 208.70 | 211.00 | -1.00 | 0.0000 | -0.245 | |||
| 0 | 0.0100 | 1,355 | 53.5% | 0.00 | 0.0000 | -0.004 | 740 | 228.30 | 231.05 | -1.00 | 0.0000 | -0.245 | ||||
| 0 | 0.0300 | 689 | 2,430 | 61.8% | 0.00 | 0.0000 | -0.003 | 760 | 248.25 | 251.10 | -1.00 | 0.0000 | -0.245 | |||
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.