MSTR 옵션 체인 Strategy Inc
Cboe delayed options data · 기준일 20:03 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 ±36.8% (90.34–195.54) · ATM IV 76.5% · P/C 미결제약정 0.57
| 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 | |
| 68.35 | 72.60 | 2 | 107 | 71.7% | 0.94 | 0.0016 | -0.015 | 75 | 2.14 | 2.25 | 139 | 2,727 | 82.7% | -0.06 | 0.0016 | -0.031 |
| 66.05 | 68.35 | 12 | 515 | 81.8% | 0.93 | 0.0020 | -0.021 | 80 | 2.80 | 2.92 | 102 | 6,304 | 81.7% | -0.07 | 0.0020 | -0.036 |
| 60.40 | 64.05 | 2 | 297 | 74.6% | 0.91 | 0.0023 | -0.027 | 85 | 3.40 | 3.65 | 32 | 1,115 | 80.0% | -0.09 | 0.0023 | -0.041 |
| 58.05 | 60.15 | 12 | 322 | 80.2% | 0.89 | 0.0027 | -0.034 | 90 | 4.25 | 4.45 | 138 | 2,935 | 78.6% | -0.11 | 0.0027 | -0.046 |
| 54.25 | 55.95 | 15 | 531 | 78.6% | 0.87 | 0.0031 | -0.040 | 95 | 5.25 | 5.50 | 31 | 1,614 | 77.8% | -0.13 | 0.0031 | -0.052 |
| 50.80 | 51.70 | 104 | 4,421 | 77.3% | 0.85 | 0.0035 | -0.047 | 100 | 6.50 | 6.70 | 224 | 10.6K | 77.2% | -0.15 | 0.0035 | -0.058 |
| 46.90 | 48.75 | 5 | 616 | 77.2% | 0.82 | 0.0039 | -0.054 | 105 | 7.85 | 8.15 | 61 | 1,010 | 76.7% | -0.18 | 0.0039 | -0.063 |
| 44.05 | 45.00 | 68 | 1,173 | 77.0% | 0.80 | 0.0042 | -0.060 | 110 | 9.50 | 9.75 | 246 | 1,838 | 76.5% | -0.20 | 0.0043 | -0.069 |
| 40.70 | 42.25 | 25 | 810 | 77.1% | 0.77 | 0.0046 | -0.066 | 115 | 11.30 | 11.60 | 169 | 1,654 | 76.4% | -0.23 | 0.0046 | -0.074 |
| 38.10 | 38.65 | 124 | 6,565 | 76.3% | 0.74 | 0.0049 | -0.071 | 120 | 13.20 | 13.55 | 99 | 3,617 | 76.0% | -0.26 | 0.0050 | -0.078 |
| 35.35 | 35.90 | 55 | 789 | 76.3% | 0.71 | 0.0052 | -0.076 | 125 | 15.35 | 15.80 | 52 | 1,040 | 76.1% | -0.29 | 0.0052 | -0.082 |
| 32.75 | 33.35 | 291 | 2,027 | 76.2% | 0.68 | 0.0054 | -0.081 | 130 | 17.70 | 18.20 | 61 | 1,391 | 76.0% | -0.32 | 0.0055 | -0.086 |
| 30.40 | 30.95 | 72 | 941 | 76.3% | 0.65 | 0.0056 | -0.085 | 135 | 20.25 | 20.70 | 141 | 1,071 | 76.0% | -0.35 | 0.0057 | -0.089 |
| 28.20 | 28.75 | 128 | 2,703 | 76.4% | 0.62 | 0.0057 | -0.088 | 140 | 23.00 | 23.45 | 161 | 1,978 | 76.1% | -0.38 | 0.0058 | -0.091 |
| 26.20 | 26.75 | 254 | 1,106 | 76.7% | 0.60 | 0.0058 | -0.090 | 145 | 25.90 | 26.35 | 6 | 1,551 | 76.2% | -0.41 | 0.0060 | -0.093 |
| 24.45 | 24.70 | 1,313 | 7,020 | 76.6% | 0.57 | 0.0059 | -0.092 | 150 | 29.00 | 29.40 | 55 | 4,629 | 76.5% | -0.44 | 0.0060 | -0.094 |
| 22.60 | 23.05 | 83 | 3,330 | 77.0% | 0.54 | 0.0059 | -0.094 | 155 | 32.20 | 32.65 | 49 | 1,424 | 76.7% | -0.47 | 0.0061 | -0.095 |
| 21.00 | 21.50 | 319 | 3,128 | 77.4% | 0.51 | 0.0059 | -0.095 | 160 | 35.55 | 36.00 | 23 | 1,462 | 76.9% | -0.49 | 0.0061 | -0.095 |
| 19.55 | 20.05 | 138 | 989 | 77.7% | 0.49 | 0.0059 | -0.096 | 165 | 38.80 | 39.70 | 2 | 1,578 | 77.2% | -0.52 | 0.0061 | -0.095 |
| 18.20 | 18.60 | 117 | 3,489 | 77.9% | 0.46 | 0.0059 | -0.096 | 170 | 42.45 | 43.20 | 47 | 3,540 | 77.4% | -0.54 | 0.0061 | -0.094 |
| 16.95 | 17.40 | 123 | 4,594 | 78.2% | 0.44 | 0.0058 | -0.096 | 175 | 46.15 | 47.30 | 803 | 78.2% | -0.57 | 0.0060 | -0.093 | |
| 15.80 | 16.20 | 188 | 2,371 | 78.5% | 0.42 | 0.0057 | -0.096 | 180 | 50.00 | 50.90 | 1,340 | 78.2% | -0.59 | 0.0060 | -0.092 | |
| 14.75 | 15.20 | 31 | 1,045 | 78.9% | 0.40 | 0.0056 | -0.095 | 185 | 53.95 | 55.00 | 18 | 706 | 78.9% | -0.61 | 0.0059 | -0.090 |
| 13.75 | 14.05 | 283 | 1,276 | 79.0% | 0.38 | 0.0055 | -0.094 | 190 | 58.25 | 58.90 | 21 | 1,340 | 79.5% | -0.63 | 0.0058 | -0.088 |
| 12.85 | 13.15 | 534 | 1,938 | 79.3% | 0.36 | 0.0054 | -0.093 | 195 | 61.85 | 62.85 | 20 | 1,239 | 78.9% | -0.65 | 0.0057 | -0.086 |
| 12.05 | 12.40 | 1,396 | 16.3K | 79.8% | 0.34 | 0.0053 | -0.092 | 200 | 66.25 | 66.95 | 58 | 3,270 | 79.6% | -0.67 | 0.0056 | -0.084 |
| 11.30 | 11.70 | 16 | 319 | 80.3% | 0.32 | 0.0052 | -0.090 | 205 | 69.90 | 71.40 | 82 | 79.3% | -0.69 | 0.0054 | -0.082 | |
| 10.55 | 11.00 | 46 | 1,718 | 80.6% | 0.31 | 0.0050 | -0.089 | 210 | 74.20 | 75.75 | 797 | 79.8% | -0.71 | 0.0053 | -0.080 | |
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.