MU 옵션 체인 Micron Technology, Inc.
Cboe delayed options data · 기준일 17:04 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 ±5.0% (863.59–954.93) · ATM IV 58.9% · P/C 미결제약정 2.09
| 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 | |
| 450.35 | 463.00 | 329.0% | 1.00 | 0.0000 | 0.000 | 455 | 0.0100 | 0.0200 | 3 | 118 | 196.4% | -0.00 | 0.0000 | -0.016 | ||
| 444.95 | 458.00 | 1 | 1 | 318.9% | 1.00 | 0.0000 | 0.000 | 460 | 0.0100 | 0.0200 | 4 | 78 | 193.4% | -0.00 | 0.0000 | -0.017 |
| 440.15 | 452.90 | 315.6% | 1.00 | 0.0000 | 0.000 | 465 | 0.0100 | 0.0200 | 3 | 112 | 190.5% | -0.00 | 0.0000 | -0.018 | ||
| 435.20 | 447.85 | 311.0% | 1.00 | 0.0000 | 0.000 | 470 | 0.0100 | 0.0200 | 10 | 1,065 | 187.6% | -0.00 | 0.0000 | -0.018 | ||
| 430.15 | 442.90 | 1 | 306.4% | 1.00 | 0.0000 | 0.000 | 475 | 0.0100 | 0.0200 | 6 | 164 | 184.8% | -0.00 | 0.0000 | -0.019 | |
| 425.15 | 437.90 | 2 | 301.9% | 1.00 | 0.0000 | 0.000 | 480 | 0.0100 | 0.0200 | 10 | 98 | 181.9% | -0.00 | 0.0000 | -0.020 | |
| 420.10 | 432.90 | 296.8% | 1.00 | 0.0000 | 0.000 | 485 | 0.0100 | 0.0200 | 11 | 118 | 179.1% | -0.00 | 0.0000 | -0.021 | ||
| 415.20 | 427.90 | 1 | 293.6% | 1.00 | 0.0000 | 0.000 | 490 | 0.0100 | 0.0200 | 2 | 120 | 176.3% | -0.00 | 0.0000 | -0.021 | |
| 410.20 | 423.00 | 290.5% | 1.00 | 0.0000 | 0.000 | 495 | 0.0100 | 0.0300 | 7 | 144 | 177.3% | -0.00 | 0.0000 | -0.022 | ||
| 405.30 | 418.05 | 5 | 287.9% | 1.00 | 0.0000 | 0.000 | 500 | 0.0100 | 0.0300 | 60 | 844 | 174.5% | -0.00 | 0.0000 | -0.023 | |
| 400.20 | 413.05 | 1 | 282.4% | 1.00 | 0.0000 | 0.000 | 505 | 0.0100 | 0.0300 | 5 | 130 | 171.8% | -0.00 | 0.0000 | -0.024 | |
| 395.35 | 407.80 | 1 | 276.9% | 1.00 | 0.0000 | 0.000 | 510 | 0.0100 | 0.0500 | 6 | 152 | 174.5% | -0.00 | 0.0000 | -0.025 | |
| 390.20 | 403.05 | 273.8% | 1.00 | 0.0000 | 0.000 | 515 | 0.0100 | 0.0300 | 3 | 10.1K | 166.4% | -0.00 | 0.0000 | -0.026 | ||
| 385.00 | 397.90 | 265.5% | 1.00 | 0.0000 | 0.000 | 520 | 0.0100 | 0.0300 | 3 | 179 | 163.7% | -0.00 | 0.0000 | -0.027 | ||
| 380.15 | 392.90 | 263.1% | 1.00 | 0.0000 | 0.000 | 525 | 0.0100 | 0.0400 | 8 | 151 | 163.8% | -0.00 | 0.0000 | -0.029 | ||
| 375.15 | 387.80 | 2 | 257.9% | 1.00 | 0.0000 | 0.000 | 530 | 0.0100 | 0.0400 | 50 | 369 | 161.2% | -0.00 | 0.0000 | -0.030 | |
| 370.30 | 382.85 | 1 | 256.1% | 1.00 | 0.0000 | 0.000 | 535 | 0.0200 | 0.0500 | 406 | 7,880 | 162.9% | -0.00 | 0.0000 | -0.031 | |
| 365.05 | 377.90 | 1 | 249.8% | 1.00 | 0.0000 | 0.000 | 540 | 0.0200 | 0.0400 | 9 | 433 | 158.2% | -0.00 | 0.0000 | -0.033 | |
| 360.60 | 372.90 | 251.8% | 1.00 | 0.0000 | 0.000 | 545 | 0.0200 | 0.0500 | 9 | 103 | 157.5% | -0.00 | 0.0000 | -0.034 | ||
| 355.40 | 368.00 | 1 | 246.8% | 1.00 | 0.0000 | 0.000 | 550 | 0.0300 | 0.0600 | 109 | 20.6K | 158.2% | -0.00 | 0.0000 | -0.035 | |
| 350.40 | 363.05 | 4 | 243.3% | 1.00 | 0.0000 | 0.000 | 555 | 0.0300 | 0.0500 | 49 | 156 | 154.0% | -0.00 | 0.0000 | -0.037 | |
| 345.30 | 358.00 | 1 | 237.8% | 1.00 | 0.0000 | 0.000 | 560 | 0.0400 | 0.0500 | 23 | 70 | 152.9% | -0.00 | 0.0000 | -0.039 | |
| 340.25 | 352.95 | 232.9% | 1.00 | 0.0000 | 0.000 | 565 | 0.0400 | 0.0500 | 23 | 251 | 150.2% | -0.00 | 0.0000 | -0.040 | ||
| 335.80 | 347.95 | 1 | 234.5% | 1.00 | 0.0000 | -0.000 | 570 | 0.0400 | 0.0600 | 4 | 123 | 149.0% | -0.00 | 0.0000 | -0.042 | |
| 330.30 | 342.95 | 225.7% | 1.00 | 0.0000 | -0.003 | 575 | 0.0500 | 0.0600 | 13 | 63 | 147.6% | -0.00 | 0.0000 | -0.044 | ||
| 325.40 | 338.00 | 1 | 223.4% | 1.00 | 0.0000 | -0.005 | 580 | 0.0500 | 0.0600 | 2 | 79 | 145.0% | -0.00 | 0.0000 | -0.046 | |
| 320.25 | 333.05 | 1 | 1 | 218.7% | 1.00 | 0.0000 | -0.008 | 585 | 0.0500 | 0.0700 | 126 | 152 | 143.6% | -0.00 | 0.0000 | -0.048 |
| 315.20 | 328.20 | 5 | 215.9% | 1.00 | 0.0000 | -0.011 | 590 | 0.0600 | 0.0700 | 103 | 125 | 142.0% | -0.00 | 0.0000 | -0.051 | |
| 310.40 | 323.05 | 212.6% | 1.00 | 0.0000 | -0.014 | 595 | 0.0600 | 0.0700 | 35 | 139.4% | -0.00 | 0.0000 | -0.053 | |||
| 305.40 | 318.05 | 2 | 208.9% | 1.00 | 0.0000 | -0.017 | 600 | 0.0600 | 0.0800 | 11 | 2,503 | 137.8% | -0.00 | 0.0000 | -0.055 | |
| 300.30 | 313.05 | 204.3% | 1.00 | 0.0000 | -0.020 | 605 | 0.0700 | 0.0800 | 5 | 108 | 136.1% | -0.00 | 0.0000 | -0.058 | ||
| 295.35 | 308.05 | 2 | 201.1% | 1.00 | 0.0000 | -0.024 | 610 | 0.0700 | 0.0800 | 1 | 205 | 133.6% | -0.00 | 0.0000 | -0.061 | |
| 290.45 | 303.05 | 1 | 198.4% | 1.00 | 0.0000 | -0.027 | 615 | 0.0800 | 0.0900 | 1,613 | 132.6% | -0.00 | 0.0000 | -0.064 | ||
| 285.70 | 298.05 | 4 | 197.0% | 1.00 | 0.0001 | -0.031 | 620 | 0.0800 | 0.0900 | 2 | 979 | 130.1% | -0.00 | 0.0001 | -0.067 | |
| 280.90 | 293.05 | 2 | 195.0% | 1.00 | 0.0001 | -0.035 | 625 | 0.0900 | 0.1000 | 6 | 236 | 129.0% | -0.00 | 0.0001 | -0.070 | |
| 275.90 | 288.10 | 1 | 191.8% | 1.00 | 0.0001 | -0.039 | 630 | 0.0900 | 0.1000 | 2 | 133 | 126.5% | -0.00 | 0.0001 | -0.074 | |
| 270.50 | 283.05 | 2 | 184.6% | 1.00 | 0.0001 | -0.043 | 635 | 0.1000 | 0.1100 | 166 | 44 | 125.2% | -0.00 | 0.0001 | -0.077 | |
| 265.10 | 278.05 | 4 | 177.7% | 1.00 | 0.0001 | -0.048 | 640 | 0.1000 | 0.1100 | 17 | 2,847 | 122.7% | -0.00 | 0.0001 | -0.081 | |
| 260.50 | 273.10 | 5 | 178.0% | 1.00 | 0.0001 | -0.053 | 645 | 0.1100 | 0.1200 | 3 | 291 | 121.3% | -0.00 | 0.0001 | -0.086 | |
| 255.30 | 268.10 | 2 | 172.9% | 1.00 | 0.0001 | -0.058 | 650 | 0.1100 | 0.1200 | 361 | 1,055 | 118.8% | -0.00 | 0.0001 | -0.090 | |
| 250.40 | 263.10 | 2 | 170.3% | 1.00 | 0.0001 | -0.063 | 655 | 0.1200 | 0.1300 | 21 | 156 | 117.4% | -0.00 | 0.0001 | -0.095 | |
| 245.45 | 258.15 | 6 | 167.6% | 1.00 | 0.0001 | -0.069 | 660 | 0.1300 | 0.1400 | 11 | 200 | 115.8% | -0.00 | 0.0001 | -0.100 | |
| 240.30 | 253.10 | 162.7% | 1.00 | 0.0001 | -0.075 | 665 | 0.1300 | 0.1400 | 30 | 113.8% | -0.00 | 0.0001 | -0.105 | |||
| 235.65 | 248.15 | 1 | 162.3% | 1.00 | 0.0001 | -0.081 | 670 | 0.1400 | 0.1500 | 5 | 269 | 111.8% | -0.00 | 0.0001 | -0.111 | |
| 230.60 | 243.35 | 2 | 160.0% | 1.00 | 0.0001 | -0.088 | 675 | 0.1500 | 0.1600 | 9 | 106 | 110.1% | -0.00 | 0.0001 | -0.117 | |
| 225.25 | 238.15 | 152.7% | 1.00 | 0.0001 | -0.095 | 680 | 0.1600 | 0.1700 | 58 | 115 | 108.4% | -0.01 | 0.0001 | -0.124 | ||
| 219.95 | 233.20 | 1 | 147.5% | 0.99 | 0.0001 | -0.103 | 685 | 0.1700 | 0.1800 | 4 | 202 | 106.6% | -0.01 | 0.0001 | -0.131 | |
| 215.30 | 228.25 | 3 | 3 | 147.2% | 0.99 | 0.0002 | -0.112 | 690 | 0.1800 | 0.1900 | 24 | 367 | 104.8% | -0.01 | 0.0002 | -0.139 |
| 210.35 | 223.10 | 5 | 143.2% | 0.99 | 0.0002 | -0.121 | 695 | 0.1900 | 0.2100 | 14 | 243 | 103.3% | -0.01 | 0.0002 | -0.147 | |
| 205.50 | 218.10 | 4 | 27 | 140.9% | 0.99 | 0.0002 | -0.130 | 700 | 0.2100 | 0.2200 | 145 | 1,814 | 101.6% | -0.01 | 0.0002 | -0.156 |
| 200.85 | 212.85 | 1 | 138.3% | 0.99 | 0.0002 | -0.141 | 705 | 0.2200 | 0.2400 | 7 | 116 | 100.0% | -0.01 | 0.0002 | -0.166 | |
| 195.40 | 208.00 | 2 | 133.1% | 0.99 | 0.0002 | -0.152 | 710 | 0.2400 | 0.2600 | 23 | 379 | 98.5% | -0.01 | 0.0002 | -0.177 | |
| 190.70 | 202.90 | 4 | 131.2% | 0.99 | 0.0002 | -0.165 | 715 | 0.2600 | 0.2800 | 12 | 99 | 96.9% | -0.01 | 0.0002 | -0.189 | |
| 185.60 | 197.95 | 1 | 127.7% | 0.99 | 0.0003 | -0.178 | 720 | 0.2800 | 0.2900 | 130 | 165 | 95.3% | -0.01 | 0.0003 | -0.201 | |
| 180.80 | 192.95 | 1 | 125.7% | 0.99 | 0.0003 | -0.193 | 725 | 0.3000 | 0.3100 | 15 | 139 | 93.4% | -0.01 | 0.0003 | -0.215 | |
| 176.05 | 188.00 | 15 | 124.3% | 0.99 | 0.0003 | -0.209 | 730 | 0.3300 | 0.3400 | 53 | 303 | 92.0% | -0.01 | 0.0003 | -0.231 | |
| 171.00 | 183.00 | 1 | 120.8% | 0.99 | 0.0004 | -0.226 | 735 | 0.3400 | 0.3700 | 57 | 110 | 90.2% | -0.01 | 0.0004 | -0.248 | |
| 166.10 | 178.05 | 14 | 118.4% | 0.99 | 0.0004 | -0.245 | 740 | 0.3900 | 0.4000 | 71 | 321 | 89.0% | -0.01 | 0.0004 | -0.266 | |
| 161.25 | 173.10 | 2 | 116.3% | 0.99 | 0.0004 | -0.266 | 745 | 0.4200 | 0.4400 | 95 | 168 | 87.5% | -0.01 | 0.0004 | -0.287 | |
| 156.10 | 168.15 | 45 | 112.6% | 0.98 | 0.0005 | -0.290 | 750 | 0.4700 | 0.4800 | 317 | 1,571 | 86.1% | -0.02 | 0.0005 | -0.309 | |
| 151.35 | 163.20 | 15 | 110.9% | 0.98 | 0.0005 | -0.315 | 755 | 0.5100 | 0.5300 | 30 | 465 | 84.7% | -0.02 | 0.0005 | -0.335 | |
| 145.95 | 158.25 | 3 | 105.9% | 0.98 | 0.0006 | -0.344 | 760 | 0.5700 | 0.5800 | 43 | 270 | 83.3% | -0.02 | 0.0006 | -0.362 | |
| 141.10 | 153.30 | 15 | 103.8% | 0.98 | 0.0006 | -0.375 | 765 | 0.6300 | 0.6400 | 73 | 133 | 82.0% | -0.02 | 0.0006 | -0.393 | |
| 136.75 | 148.40 | 8 | 104.0% | 0.98 | 0.0007 | -0.410 | 770 | 0.6900 | 0.7200 | 124 | 619 | 80.7% | -0.02 | 0.0007 | -0.428 | |
| 131.25 | 143.45 | 3 | 98.8% | 0.97 | 0.0008 | -0.449 | 775 | 0.7700 | 0.8000 | 305 | 653 | 79.4% | -0.03 | 0.0008 | -0.466 | |
| 126.95 | 136.95 | 4 | 30 | 91.9% | 0.97 | 0.0009 | -0.492 | 780 | 0.8600 | 0.8900 | 149 | 435 | 78.2% | -0.03 | 0.0009 | -0.509 |
| 121.10 | 133.65 | 2 | 92.6% | 0.97 | 0.0010 | -0.540 | 785 | 0.9600 | 1.00 | 226 | 199 | 77.0% | -0.03 | 0.0010 | -0.556 | |
| 118.60 | 125.60 | 13 | 32 | 87.1% | 0.96 | 0.0011 | -0.594 | 790 | 1.07 | 1.11 | 579 | 687 | 75.7% | -0.04 | 0.0011 | -0.609 |
| 112.20 | 122.40 | 1 | 30 | 85.6% | 0.96 | 0.0012 | -0.653 | 795 | 1.20 | 1.25 | 313 | 265 | 74.5% | -0.04 | 0.0012 | -0.667 |
| 107.85 | 114.80 | 25 | 228 | 73.5% | 0.95 | 0.0014 | -0.718 | 800 | 1.39 | 1.40 | 3,226 | 1,902 | 73.5% | -0.05 | 0.0014 | -0.733 |
| 105.80 | 109.45 | 3 | 81.8% | 0.95 | 0.0015 | -0.790 | 805 | 1.55 | 1.59 | 228 | 279 | 72.4% | -0.05 | 0.0015 | -0.804 | |
| 100.55 | 104.85 | 35 | 79.1% | 0.94 | 0.0017 | -0.870 | 810 | 1.76 | 1.81 | 471 | 452 | 71.4% | -0.06 | 0.0017 | -0.884 | |
| 96.40 | 98.95 | 11 | 75.7% | 0.93 | 0.0019 | -0.957 | 815 | 1.99 | 2.05 | 167 | 462 | 70.3% | -0.07 | 0.0019 | -0.971 | |
| 90.25 | 92.95 | 7 | 45 | 64.3% | 0.92 | 0.0021 | -1.052 | 820 | 2.28 | 2.34 | 780 | 860 | 69.5% | -0.08 | 0.0021 | -1.066 |
| 87.10 | 88.25 | 113 | 69.2% | 0.91 | 0.0023 | -1.156 | 825 | 2.61 | 2.68 | 926 | 278 | 68.6% | -0.09 | 0.0023 | -1.169 | |
| 80.50 | 84.90 | 7 | 32 | 66.1% | 0.90 | 0.0026 | -1.267 | 830 | 2.99 | 3.05 | 1,021 | 484 | 67.8% | -0.10 | 0.0026 | -1.280 |
| 78.00 | 81.00 | 4 | 12 | 72.7% | 0.89 | 0.0029 | -1.386 | 835 | 3.40 | 3.50 | 438 | 253 | 66.9% | -0.11 | 0.0029 | -1.399 |
| 73.50 | 76.50 | 6 | 131 | 71.5% | 0.88 | 0.0032 | -1.512 | 840 | 3.90 | 4.00 | 917 | 648 | 66.2% | -0.12 | 0.0032 | -1.525 |
| 69.10 | 70.55 | 7 | 17 | 67.0% | 0.86 | 0.0034 | -1.644 | 845 | 4.50 | 4.60 | 238 | 378 | 65.6% | -0.14 | 0.0035 | -1.657 |
| 64.80 | 66.15 | 30 | 152 | 66.4% | 0.84 | 0.0038 | -1.781 | 850 | 5.15 | 5.25 | 2,898 | 3,316 | 64.8% | -0.16 | 0.0038 | -1.793 |
| 60.60 | 61.80 | 7 | 30 | 65.3% | 0.83 | 0.0041 | -1.920 | 855 | 5.85 | 6.00 | 515 | 369 | 64.1% | -0.17 | 0.0041 | -1.933 |
| 56.50 | 57.10 | 18 | 132 | 63.7% | 0.81 | 0.0044 | -2.061 | 860 | 6.75 | 6.85 | 652 | 947 | 63.6% | -0.19 | 0.0045 | -2.074 |
| 52.45 | 53.10 | 37 | 64 | 63.2% | 0.78 | 0.0048 | -2.200 | 865 | 7.70 | 7.85 | 444 | 798 | 63.0% | -0.22 | 0.0048 | -2.214 |
| 48.60 | 49.10 | 75 | 168 | 62.6% | 0.76 | 0.0051 | -2.334 | 870 | 8.75 | 8.90 | 320 | 756 | 62.4% | -0.24 | 0.0051 | -2.349 |
| 44.75 | 45.30 | 31 | 360 | 61.9% | 0.73 | 0.0054 | -2.462 | 875 | 9.95 | 10.10 | 762 | 975 | 61.8% | -0.27 | 0.0055 | -2.477 |
| 41.25 | 41.60 | 108 | 808 | 61.6% | 0.71 | 0.0058 | -2.580 | 880 | 11.30 | 11.45 | 1,910 | 1,119 | 61.3% | -0.29 | 0.0058 | -2.595 |
| 37.65 | 38.10 | 88 | 299 | 61.0% | 0.68 | 0.0060 | -2.684 | 885 | 12.75 | 12.95 | 242 | 510 | 60.8% | -0.32 | 0.0061 | -2.701 |
| 34.30 | 34.80 | 247 | 256 | 60.6% | 0.65 | 0.0063 | -2.773 | 890 | 14.40 | 14.65 | 678 | 856 | 60.4% | -0.36 | 0.0064 | -2.790 |
| 31.20 | 31.60 | 212 | 485 | 60.3% | 0.61 | 0.0065 | -2.844 | 895 | 16.20 | 16.45 | 493 | 1,351 | 59.9% | -0.39 | 0.0066 | -2.861 |
| 28.25 | 28.40 | 1,306 | 2,182 | 59.7% | 0.58 | 0.0067 | -2.893 | 900 | 18.20 | 18.45 | 2,356 | 4,717 | 59.6% | -0.42 | 0.0068 | -2.911 |
| 25.35 | 25.65 | 454 | 711 | 59.4% | 0.55 | 0.0069 | -2.920 | 905 | 20.35 | 20.60 | 754 | 920 | 59.1% | -0.45 | 0.0069 | -2.938 |
| 22.75 | 22.95 | 1,311 | 653 | 59.0% | 0.51 | 0.0070 | -2.923 | 910 | 22.70 | 22.95 | 1,452 | 883 | 58.8% | -0.49 | 0.0070 | -2.941 |
| 20.20 | 20.50 | 2,744 | 1,002 | 58.6% | 0.48 | 0.0070 | -2.902 | 915 | 25.20 | 25.50 | 984 | 264 | 58.4% | -0.52 | 0.0070 | -2.920 |
| 17.95 | 18.20 | 3,343 | 643 | 58.4% | 0.44 | 0.0070 | -2.857 | 920 | 27.90 | 28.20 | 1,690 | 875 | 58.1% | -0.56 | 0.0070 | -2.874 |
| 15.85 | 16.05 | 1,806 | 443 | 58.1% | 0.41 | 0.0069 | -2.788 | 925 | 30.80 | 31.10 | 1,299 | 550 | 57.8% | -0.59 | 0.0069 | -2.805 |
| 13.90 | 14.10 | 1,880 | 788 | 57.8% | 0.37 | 0.0068 | -2.698 | 930 | 33.85 | 34.30 | 273 | 919 | 57.7% | -0.63 | 0.0068 | -2.714 |
| 12.20 | 12.35 | 1,301 | 939 | 57.6% | 0.34 | 0.0066 | -2.589 | 935 | 37.05 | 37.55 | 85 | 630 | 57.4% | -0.66 | 0.0066 | -2.603 |
| 10.55 | 10.75 | 2,166 | 1,746 | 57.3% | 0.31 | 0.0063 | -2.463 | 940 | 40.50 | 41.00 | 543 | 1,238 | 57.2% | -0.69 | 0.0064 | -2.476 |
| 9.15 | 9.35 | 551 | 455 | 57.2% | 0.28 | 0.0060 | -2.325 | 945 | 44.05 | 44.55 | 23 | 355 | 56.9% | -0.72 | 0.0061 | -2.336 |
| 7.95 | 8.05 | 4,119 | 3,456 | 57.1% | 0.25 | 0.0057 | -2.177 | 950 | 47.80 | 48.25 | 189 | 2,394 | 56.6% | -0.75 | 0.0058 | -2.186 |
| 6.85 | 6.95 | 736 | 544 | 57.1% | 0.22 | 0.0054 | -2.023 | 955 | 51.30 | 52.40 | 35 | 244 | 56.3% | -0.78 | 0.0054 | -2.031 |
| 5.85 | 5.95 | 1,595 | 1,497 | 56.9% | 0.20 | 0.0050 | -1.867 | 960 | 53.75 | 56.40 | 484 | 853 | 53.0% | -0.81 | 0.0051 | -1.873 |
| 5.00 | 5.10 | 1,366 | 397 | 56.9% | 0.18 | 0.0047 | -1.713 | 965 | 59.80 | 60.55 | 36 | 292 | 56.6% | -0.83 | 0.0047 | -1.717 |
| 4.25 | 4.40 | 1,769 | 2,640 | 57.0% | 0.16 | 0.0043 | -1.562 | 970 | 63.15 | 64.80 | 206 | 750 | 51.7% | -0.85 | 0.0043 | -1.565 |
| 3.65 | 3.75 | 1,364 | 634 | 57.2% | 0.14 | 0.0039 | -1.418 | 975 | 66.35 | 71.60 | 16 | 459 | 57.3% | -0.87 | 0.0040 | -1.419 |
| 3.10 | 3.20 | 1,368 | 2,826 | 57.3% | 0.12 | 0.0036 | -1.281 | 980 | 72.90 | 75.00 | 40 | 554 | 60.1% | -0.88 | 0.0036 | -1.281 |
| 2.67 | 2.75 | 476 | 253 | 57.6% | 0.11 | 0.0032 | -1.154 | 985 | 77.40 | 79.20 | 101 | 273 | 59.4% | -0.90 | 0.0033 | -1.153 |
| 2.29 | 2.35 | 3,699 | 1,008 | 57.9% | 0.09 | 0.0029 | -1.037 | 990 | 81.15 | 83.90 | 21 | 351 | 57.3% | -0.91 | 0.0030 | -1.033 |
| 1.95 | 2.00 | 813 | 432 | 58.2% | 0.08 | 0.0026 | -0.930 | 995 | 86.70 | 89.15 | 14 | 275 | 62.4% | -0.92 | 0.0027 | -0.925 |
| 1.69 | 1.73 | 5,660 | 5,453 | 58.6% | 0.07 | 0.0024 | -0.833 | 1,000 | 91.45 | 92.75 | 70 | 1,613 | 59.1% | -0.93 | 0.0024 | -0.827 |
| 1.45 | 1.50 | 3,421 | 345 | 59.1% | 0.06 | 0.0021 | -0.746 | 1,005 | 96.25 | 98.60 | 22 | 406 | 64.0% | -0.94 | 0.0022 | -0.738 |
| 1.26 | 1.30 | 710 | 661 | 59.6% | 0.05 | 0.0019 | -0.668 | 1,010 | 98.80 | 102.15 | 96 | 510 | -0.95 | 0.0019 | -0.658 | |
| 1.09 | 1.14 | 331 | 323 | 60.2% | 0.05 | 0.0017 | -0.598 | 1,015 | 104.75 | 107.25 | 11 | 136 | 52.6% | -0.96 | 0.0017 | -0.589 |
| 0.9400 | 0.9500 | 660 | 992 | 60.5% | 0.04 | 0.0015 | -0.536 | 1,020 | 110.80 | 111.95 | 35 | 400 | 60.7% | -0.96 | 0.0016 | -0.525 |
| 0.8200 | 0.8400 | 741 | 683 | 61.1% | 0.04 | 0.0014 | -0.481 | 1,025 | 114.20 | 120.05 | 1 | 308 | 70.8% | -0.97 | 0.0014 | -0.469 |
| 0.7200 | 0.7600 | 944 | 805 | 61.9% | 0.03 | 0.0012 | -0.433 | 1,030 | 114.50 | 123.55 | 8 | 577 | -0.97 | 0.0012 | -0.423 | |
| 0.6300 | 0.6600 | 168 | 558 | 62.4% | 0.03 | 0.0011 | -0.390 | 1,035 | 118.30 | 129.10 | 242 | -0.98 | 0.0011 | -0.381 | ||
| 0.5600 | 0.5800 | 290 | 750 | 63.1% | 0.03 | 0.0010 | -0.352 | 1,040 | 123.25 | 134.10 | 14 | 299 | -0.98 | 0.0010 | -0.343 | |
| 0.4900 | 0.5100 | 199 | 349 | 63.6% | 0.02 | 0.0009 | -0.319 | 1,045 | 132.35 | 137.85 | 12 | 115 | -0.98 | 0.0009 | -0.312 | |
| 0.4400 | 0.4500 | 1,078 | 1,629 | 64.3% | 0.02 | 0.0008 | -0.289 | 1,050 | 139.20 | 142.70 | 32 | 777 | 64.4% | -0.98 | 0.0008 | -0.287 |
| 0.3900 | 0.4100 | 182 | 535 | 65.1% | 0.02 | 0.0007 | -0.263 | 1,055 | 138.10 | 149.00 | 2 | 172 | -0.99 | 0.0007 | -0.263 | |
| 0.3700 | 0.3800 | 94 | 179 | 65.4% | 0.02 | 0.0007 | -0.250 | 1,058 | 140.60 | 151.35 | 10 | 66 | -0.99 | 0.0007 | -0.252 | |
| 0.3500 | 0.3700 | 666 | 1,149 | 65.8% | 0.02 | 0.0006 | -0.239 | 1,060 | 149.20 | 154.25 | 8 | 126 | 81.5% | -0.99 | 0.0006 | -0.242 |
| 0.3300 | 0.3500 | 34 | 267 | 66.3% | 0.02 | 0.0006 | -0.228 | 1,062 | 145.55 | 156.25 | 14 | -0.99 | 0.0006 | -0.232 | ||
| 0.3100 | 0.3300 | 137 | 696 | 66.6% | 0.01 | 0.0006 | -0.218 | 1,065 | 148.85 | 158.90 | 1 | 180 | -0.99 | 0.0006 | -0.224 | |
| 0.3000 | 0.3100 | 12 | 171 | 67.0% | 0.01 | 0.0006 | -0.209 | 1,068 | 150.55 | 163.35 | 17 | -0.99 | 0.0005 | -0.217 | ||
| 0.2800 | 0.3000 | 617 | 964 | 67.4% | 0.01 | 0.0005 | -0.200 | 1,070 | 153.05 | 163.70 | 5 | 543 | -0.99 | 0.0005 | -0.211 | |
| 0.2700 | 0.2800 | 41 | 123 | 67.7% | 0.01 | 0.0005 | -0.191 | 1,072 | 155.55 | 165.65 | 10 | -0.99 | 0.0005 | -0.205 | ||
| 0.2600 | 0.2700 | 171 | 1,028 | 68.2% | 0.01 | 0.0005 | -0.183 | 1,075 | 158.05 | 170.00 | 10 | 98 | -0.99 | 0.0004 | -0.200 | |
| 0.2400 | 0.2600 | 32 | 305 | 68.5% | 0.01 | 0.0005 | -0.176 | 1,078 | 160.50 | 171.50 | 1 | 11 | -0.99 | 0.0004 | -0.194 | |
| 0.2300 | 0.2500 | 308 | 655 | 69.0% | 0.01 | 0.0004 | -0.168 | 1,080 | 163.00 | 174.45 | 13 | 414 | -0.99 | 0.0004 | -0.189 | |
| 0.2100 | 0.2300 | 12 | 125 | 69.1% | 0.01 | 0.0004 | -0.161 | 1,082 | 165.50 | 176.15 | 1 | 17 | -0.99 | 0.0004 | -0.184 | |
| 0.2000 | 0.2200 | 197 | 241 | 69.5% | 0.01 | 0.0004 | -0.155 | 1,085 | 168.00 | 178.50 | 3 | 74 | -0.99 | 0.0003 | -0.179 | |
| 0.2000 | 0.2200 | 11 | 177 | 70.2% | 0.01 | 0.0004 | -0.149 | 1,088 | 170.50 | 181.00 | -0.99 | 0.0003 | -0.174 | |||
| 0.2000 | 0.2100 | 294 | 645 | 70.8% | 0.01 | 0.0004 | -0.143 | 1,090 | 173.00 | 185.35 | 2 | 28 | -1.00 | 0.0003 | -0.170 | |
| 0.1700 | 0.2000 | 27 | 52 | 70.7% | 0.01 | 0.0004 | -0.138 | 1,092 | 175.50 | 188.35 | -1.00 | 0.0003 | -0.167 | |||
| 0.1800 | 0.1900 | 45 | 349 | 71.5% | 0.01 | 0.0003 | -0.132 | 1,095 | 178.00 | 188.45 | 56 | -1.00 | 0.0003 | -0.164 | ||
| 0.1700 | 0.1800 | 4 | 186 | 71.8% | 0.01 | 0.0003 | -0.127 | 1,098 | 180.50 | 190.60 | -1.00 | 0.0002 | -0.162 | |||
| 0.1600 | 0.1800 | 1,335 | 2,414 | 72.3% | 0.01 | 0.0003 | -0.123 | 1,100 | 183.00 | 194.15 | 339 | -1.00 | 0.0002 | -0.160 | ||
| 0.1400 | 0.1600 | 308 | 448 | 72.8% | 0.01 | 0.0003 | -0.114 | 1,105 | 188.00 | 199.25 | 12 | 31 | -1.00 | 0.0002 | -0.155 | |
| 0.1400 | 0.1500 | 454 | 302 | 74.0% | 0.01 | 0.0002 | -0.106 | 1,110 | 193.00 | 205.15 | 27 | -1.00 | 0.0002 | -0.151 | ||
| 0.1300 | 0.1400 | 57 | 256 | 74.9% | 0.01 | 0.0002 | -0.099 | 1,115 | 198.00 | 208.45 | 9 | -1.00 | 0.0002 | -0.147 | ||
| 0.1100 | 0.1300 | 77 | 456 | 75.3% | 0.01 | 0.0002 | -0.092 | 1,120 | 202.70 | 215.80 | 20 | -1.00 | 0.0001 | -0.144 | ||
| 0.1100 | 0.1200 | 1,144 | 1,493 | 76.4% | 0.01 | 0.0002 | -0.086 | 1,125 | 207.70 | 218.25 | 23 | -1.00 | 0.0001 | -0.141 | ||
| 0.1000 | 0.1100 | 38 | 1,191 | 77.1% | 0.00 | 0.0002 | -0.081 | 1,130 | 212.70 | 224.65 | 11 | -1.00 | 0.0001 | -0.139 | ||
| 0.0800 | 0.1100 | 28 | 714 | 77.6% | 0.00 | 0.0002 | -0.076 | 1,135 | 217.60 | 228.30 | 1 | -1.00 | 0.0001 | -0.138 | ||
| 0.0800 | 0.1000 | 84 | 371 | 78.6% | 0.00 | 0.0002 | -0.071 | 1,140 | 222.60 | 233.30 | -1.00 | 0.0001 | -0.136 | |||
| 0.0800 | 0.0900 | 10 | 237 | 79.5% | 0.00 | 0.0001 | -0.067 | 1,145 | 227.60 | 239.70 | 1 | -1.00 | 0.0001 | -0.135 | ||
| 0.0800 | 0.0900 | 424 | 1,525 | 80.9% | 0.00 | 0.0001 | -0.063 | 1,150 | 232.60 | 245.50 | 21 | -1.00 | 0.0001 | -0.134 | ||
| 0.0700 | 0.0800 | 51 | 771 | 81.2% | 0.00 | 0.0001 | -0.060 | 1,155 | 237.60 | 250.80 | -1.00 | 0.0001 | -0.133 | |||
| 0.0700 | 0.0800 | 196 | 855 | 82.5% | 0.00 | 0.0001 | -0.056 | 1,160 | 242.60 | 253.00 | 1 | -1.00 | 0.0001 | -0.132 | ||
| 0.0600 | 0.0700 | 33 | 531 | 84.0% | 0.00 | 0.0001 | -0.051 | 1,170 | 252.60 | 264.40 | -1.00 | 0.0000 | -0.130 | |||
| 0.0500 | 0.0600 | 106 | 571 | 85.2% | 0.00 | 0.0001 | -0.046 | 1,180 | 262.55 | 273.45 | -1.00 | 0.0000 | -0.129 | |||
| 0.0400 | 0.0500 | 115 | 237 | 86.1% | 0.00 | 0.0001 | -0.042 | 1,190 | 272.60 | 284.95 | -1.00 | 0.0000 | -0.129 | |||
| 0.0400 | 0.0500 | 280 | 2,303 | 88.5% | 0.00 | 0.0001 | -0.038 | 1,200 | 282.60 | 293.55 | -1.00 | 0.0000 | -0.128 | |||
| 0.0300 | 0.0400 | 338 | 256 | 88.9% | 0.00 | 0.0001 | -0.035 | 1,210 | 292.55 | 303.55 | -1.00 | 0.0000 | -0.128 | |||
| 0.0300 | 0.0400 | 205 | 320 | 91.3% | 0.00 | 0.0001 | -0.032 | 1,220 | 302.60 | 314.40 | -1.00 | 0.0000 | -0.127 | |||
| 0.0200 | 0.0400 | 86 | 667 | 92.4% | 0.00 | 0.0000 | -0.030 | 1,230 | 312.55 | 324.40 | 2 | -1.00 | 0.0000 | -0.127 | ||
| 0.0200 | 0.0300 | 233 | 273 | 93.2% | 0.00 | 0.0000 | -0.028 | 1,240 | 322.65 | 335.55 | -1.00 | 0.0000 | -0.127 | |||
| 0.0200 | 0.0300 | 154 | 1,359 | 95.4% | 0.00 | 0.0000 | -0.026 | 1,250 | 332.65 | 345.10 | -1.00 | 0.0000 | -0.127 | |||
| 0.0200 | 0.0300 | 12 | 335 | 97.6% | 0.00 | 0.0000 | -0.024 | 1,260 | 342.65 | 355.45 | -1.00 | 0.0000 | -0.126 | |||
| 0.0100 | 0.0300 | 118 | 241 | 98.0% | 0.00 | 0.0000 | -0.023 | 1,270 | 352.65 | 365.55 | 1 | -1.00 | 0.0000 | -0.126 | ||
| 0.0100 | 0.0200 | 52 | 430 | 98.0% | 0.00 | 0.0000 | -0.021 | 1,280 | 362.65 | 373.80 | 2 | -1.00 | 0.0000 | -0.126 | ||
| 0.0100 | 0.0300 | 185 | 147 | 102.2% | 0.00 | 0.0000 | -0.020 | 1,290 | 372.65 | 383.75 | 1 | -1.00 | 0.0000 | -0.126 | ||
| 0.0100 | 0.0200 | 257 | 1,183 | 102.1% | 0.00 | 0.0000 | -0.019 | 1,300 | 382.60 | 393.80 | -1.00 | 0.0000 | -0.126 | |||
| 0.0100 | 0.0200 | 6 | 109 | 104.1% | 0.00 | 0.0000 | -0.018 | 1,310 | 392.60 | 403.20 | -1.00 | 0.0000 | -0.126 | |||
| 0.0100 | 0.0200 | 7 | 49 | 106.1% | 0.00 | 0.0000 | -0.018 | 1,320 | 402.65 | 413.75 | -1.00 | 0.0000 | -0.126 | |||
| 0.0100 | 0.0200 | 5 | 226 | 108.0% | 0.00 | 0.0000 | -0.017 | 1,330 | 412.65 | 423.80 | -1.00 | 0.0000 | -0.126 | |||
| 0.0100 | 0.0200 | 25 | 144 | 110.0% | 0.00 | 0.0000 | -0.016 | 1,340 | 422.65 | 433.70 | -1.00 | 0.0000 | -0.126 | |||
| 0.0100 | 0.0200 | 17 | 515 | 111.9% | 0.00 | 0.0000 | -0.015 | 1,350 | 432.55 | 443.75 | -1.00 | 0.0000 | -0.126 | |||
| 0.0100 | 0.0500 | 37 | 98 | 119.8% | 0.00 | 0.0000 | -0.015 | 1,360 | 442.55 | 453.65 | -1.00 | 0.0000 | -0.126 | |||
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.