NEM 옵션 체인 Newmont Corporation
Cboe delayed options data · 기준일 21:59 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 ±9.9% (105.64–128.74) · ATM IV 42.4% · P/C 미결제약정 0.50
| 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 | |
| 46.55 | 49.10 | 2 | 113.1% | 1.00 | 0.0004 | 0.000 | 70 | 0 | 2.13 | 122.8% | -0.00 | 0.0004 | -0.003 | |||
| 40.25 | 44.10 | 67.2% | 1.00 | 0.0007 | 0.000 | 75 | 0 | 0.0500 | 1 | 59.6% | -0.01 | 0.0007 | -0.004 | |||
| 35.30 | 39.15 | 2 | 61.3% | 0.99 | 0.0012 | -0.002 | 80 | 0 | 2.15 | 4 | 96.4% | -0.01 | 0.0012 | -0.007 | ||
| 31.65 | 34.20 | 1 | 77.5% | 0.99 | 0.0021 | -0.006 | 85 | 0 | 0.3300 | 11 | 57.1% | -0.01 | 0.0021 | -0.010 | ||
| 26.85 | 29.25 | 20 | 68.6% | 0.97 | 0.0037 | -0.012 | 90 | 0.0200 | 0.3500 | 1 | 327 | 49.2% | -0.03 | 0.0037 | -0.015 | |
| 22.15 | 24.45 | 16 | 61.5% | 0.95 | 0.0065 | -0.021 | 95 | 0.1700 | 0.4400 | 2 | 172 | 44.7% | -0.05 | 0.0065 | -0.024 | |
| 17.15 | 19.85 | 113 | 52.8% | 0.91 | 0.0112 | -0.035 | 100 | 0.5300 | 0.8500 | 112 | 1,171 | 43.6% | -0.09 | 0.0112 | -0.038 | |
| 13.20 | 15.55 | 131 | 50.6% | 0.83 | 0.0176 | -0.055 | 105 | 1.17 | 1.63 | 18 | 4,761 | 42.5% | -0.17 | 0.0177 | -0.057 | |
| 12.15 | 14.10 | 45.5% | 0.81 | 0.0189 | -0.059 | 106 | 1.07 | 1.97 | 41.5% | -0.19 | 0.0190 | -0.061 | ||||
| 11.70 | 14.00 | 50.0% | 0.79 | 0.0202 | -0.063 | 107 | 1.65 | 2.03 | 3 | 1 | 42.4% | -0.21 | 0.0204 | -0.065 | ||
| 10.65 | 12.55 | 44.9% | 0.77 | 0.0215 | -0.067 | 108 | 1.68 | 2.30 | 10 | 41.3% | -0.23 | 0.0217 | -0.069 | |||
| 9.95 | 11.85 | 44.9% | 0.75 | 0.0227 | -0.071 | 109 | 2.02 | 2.58 | 2 | 3 | 41.6% | -0.25 | 0.0229 | -0.072 | ||
| 9.60 | 11.15 | 133 | 46.1% | 0.72 | 0.0238 | -0.074 | 110 | 2.38 | 2.88 | 136 | 1,191 | 41.8% | -0.28 | 0.0240 | -0.076 | |
| 8.75 | 10.05 | 43.4% | 0.70 | 0.0248 | -0.078 | 111 | 2.66 | 4.05 | 45.0% | -0.30 | 0.0251 | -0.079 | ||||
| 8.25 | 9.85 | 45.6% | 0.67 | 0.0257 | -0.081 | 112 | 3.00 | 3.65 | 4 | 3 | 41.7% | -0.33 | 0.0260 | -0.082 | ||
| 7.45 | 8.65 | 42.5% | 0.64 | 0.0265 | -0.084 | 113 | 3.20 | 3.90 | 40.4% | -0.36 | 0.0268 | -0.085 | ||||
| 6.90 | 8.25 | 1 | 43.2% | 0.62 | 0.0272 | -0.086 | 114 | 3.60 | 5.20 | 2 | 43.7% | -0.39 | 0.0275 | -0.087 | ||
| 6.40 | 7.55 | 8 | 1,114 | 42.9% | 0.59 | 0.0277 | -0.087 | 115 | 4.00 | 4.70 | 2 | 1,467 | 40.0% | -0.42 | 0.0280 | -0.089 |
| 5.85 | 7.00 | 2 | 42.6% | 0.56 | 0.0281 | -0.089 | 116 | 4.55 | 5.30 | 40.7% | -0.44 | 0.0284 | -0.090 | |||
| 5.40 | 6.00 | 6 | 9 | 40.9% | 0.53 | 0.0283 | -0.089 | 117 | 5.05 | 6.65 | 14 | 43.8% | -0.47 | 0.0287 | -0.091 | |
| 4.95 | 5.85 | 7 | 41 | 42.2% | 0.50 | 0.0284 | -0.090 | 118 | 5.50 | 6.30 | 32 | 40.3% | -0.50 | 0.0288 | -0.091 | |
| 4.60 | 5.35 | 2 | 60 | 42.3% | 0.48 | 0.0283 | -0.090 | 119 | 5.50 | 6.65 | 29 | 66 | 37.4% | -0.53 | 0.0288 | -0.091 |
| 4.10 | 4.55 | 79 | 1,300 | 40.6% | 0.45 | 0.0282 | -0.089 | 120 | 7.05 | 7.50 | 63 | 1,366 | 41.9% | -0.56 | 0.0286 | -0.090 |
| 3.75 | 4.45 | 12 | 38 | 41.8% | 0.42 | 0.0278 | -0.088 | 121 | 6.90 | 8.05 | 38.8% | -0.58 | 0.0283 | -0.089 | ||
| 3.35 | 4.55 | 9 | 43.4% | 0.40 | 0.0274 | -0.087 | 122 | 7.10 | 8.60 | 1 | 36.7% | -0.61 | 0.0279 | -0.088 | ||
| 3.05 | 4.35 | 1 | 24 | 44.1% | 0.37 | 0.0268 | -0.085 | 123 | 8.60 | 9.50 | 40.8% | -0.64 | 0.0274 | -0.086 | ||
| 2.80 | 3.90 | 1 | 129 | 43.8% | 0.34 | 0.0262 | -0.083 | 124 | 8.85 | 10.95 | 42.0% | -0.66 | 0.0268 | -0.084 | ||
| 2.58 | 2.82 | 173 | 1,123 | 40.9% | 0.32 | 0.0254 | -0.081 | 125 | 9.80 | 10.80 | 5 | 1,292 | 39.4% | -0.69 | 0.0261 | -0.082 |
| 2.19 | 2.90 | 1 | 41.9% | 0.30 | 0.0246 | -0.078 | 126 | 10.80 | 11.55 | 40.6% | -0.71 | 0.0253 | -0.079 | |||
| 2.01 | 2.33 | 63 | 40.7% | 0.28 | 0.0237 | -0.075 | 127 | 11.25 | 12.60 | 40.4% | -0.73 | 0.0244 | -0.076 | |||
| 1.31 | 2.77 | 6 | 41.6% | 0.25 | 0.0227 | -0.072 | 128 | 11.50 | 13.05 | 36.1% | -0.76 | 0.0235 | -0.073 | |||
| 1.63 | 2.54 | 1 | 2 | 43.9% | 0.23 | 0.0217 | -0.069 | 129 | 12.35 | 14.95 | 41.8% | -0.78 | 0.0225 | -0.070 | ||
| 1.31 | 1.70 | 25 | 1,735 | 40.2% | 0.22 | 0.0207 | -0.066 | 130 | 13.15 | 14.70 | 322 | 35.7% | -0.80 | 0.0215 | -0.067 | |
| 1.18 | 2.11 | 2 | 43.4% | 0.20 | 0.0197 | -0.062 | 131 | 13.75 | 17.10 | 43.1% | -0.82 | 0.0205 | -0.063 | |||
| 1.01 | 1.96 | 1 | 1 | 43.4% | 0.18 | 0.0186 | -0.059 | 132 | 14.05 | 17.95 | 40.0% | -0.83 | 0.0195 | -0.060 | ||
| 0.8400 | 1.77 | 20 | 1 | 43.1% | 0.17 | 0.0175 | -0.056 | 133 | 14.90 | 18.85 | 40.0% | -0.85 | 0.0184 | -0.057 | ||
| 0.6900 | 1.21 | 13 | 3,845 | 41.9% | 0.14 | 0.0155 | -0.050 | 135 | 16.75 | 19.15 | 388 | -0.88 | 0.0164 | -0.051 | ||
| 0.2800 | 0.6600 | 131 | 579 | 41.1% | 0.09 | 0.0110 | -0.037 | 140 | 21.45 | 23.80 | 90 | -0.93 | 0.0121 | -0.038 | ||
| 0.2000 | 0.4500 | 20 | 989 | 43.6% | 0.06 | 0.0078 | -0.028 | 145 | 26.30 | 28.75 | 17 | -0.96 | 0.0090 | -0.030 | ||
| 0.0100 | 0.4300 | 1 | 582 | 45.6% | 0.04 | 0.0056 | -0.022 | 150 | 31.25 | 34.05 | 8 | -0.98 | 0.0068 | -0.021 | ||
| 0.0100 | 0.2600 | 10.2K | 46.7% | 0.03 | 0.0041 | -0.018 | 155 | 36.20 | 38.75 | -0.99 | 0.0038 | -0.018 | ||||
| 0.0400 | 0.3500 | 247 | 54.0% | 0.02 | 0.0031 | -0.014 | 160 | 41.20 | 45.15 | -1.00 | 0.0014 | -0.015 | ||||
| 0 | 0.7500 | 150 | 65.1% | 0.02 | 0.0023 | -0.012 | 165 | 46.20 | 50.10 | -1.00 | 0.0001 | -0.015 | ||||
| 0 | 0.3000 | 2,038 | 60.1% | 0.01 | 0.0018 | -0.010 | 170 | 51.20 | 55.15 | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 2.16 | 510 | 91.0% | 0.01 | 0.0014 | -0.008 | 175 | 56.20 | 60.05 | -1.00 | 0.0000 | -0.015 | ||||
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.