RTX 옵션 체인 RTX Corporation
Cboe delayed options data · 기준일 06:41 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 ±5.1% (183.31–203.01) · ATM IV 60.9% · P/C 미결제약정 0.89
| 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 | |
| 80.55 | 84.10 | 239.5% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.0200 | 37 | 1 | 177.8% | -0.00 | 0.0000 | -0.001 | ||
| 75.55 | 79.10 | 221.5% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.0900 | 4 | 23 | 155.5% | -0.00 | 0.0000 | -0.001 | ||
| 70.60 | 74.25 | 219.4% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.0900 | 21 | 43 | 143.3% | -0.00 | 0.0000 | -0.002 | ||
| 65.65 | 69.10 | 195.5% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.0700 | 4 | 37 | 157.2% | -0.00 | 0.0000 | -0.002 | ||
| 60.60 | 64.10 | 175.7% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.0700 | 19 | 74 | 144.0% | -0.00 | 0.0001 | -0.003 | ||
| 55.50 | 59.10 | 152.5% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.0700 | 13 | 24 | 131.3% | -0.00 | 0.0001 | -0.004 | ||
| 50.50 | 54.10 | 137.9% | 1.00 | 0.0002 | 0.000 | 140 | 0 | 0.0700 | 8 | 2 | 119.0% | -0.00 | 0.0002 | -0.005 | ||
| 45.55 | 49.10 | 127.4% | 1.00 | 0.0003 | -0.002 | 145 | 0 | 0.1200 | 1 | 26 | 114.0% | -0.00 | 0.0003 | -0.008 | ||
| 42.55 | 46.10 | 119.0% | 1.00 | 0.0004 | -0.004 | 148 | 0 | 2.14 | 5 | 91.4% | -0.00 | 0.0004 | -0.010 | |||
| 41.60 | 45.15 | 121.9% | 1.00 | 0.0004 | -0.005 | 149 | 0 | 0.0100 | 6 | 1 | 80.7% | -0.00 | 0.0004 | -0.011 | ||
| 40.60 | 44.15 | 119.0% | 1.00 | 0.0005 | -0.006 | 150 | 0.0100 | 0.7500 | 35 | 17 | 87.1% | -0.00 | 0.0005 | -0.011 | ||
| 38.10 | 41.65 | 112.0% | 1.00 | 0.0006 | -0.010 | 152.5 | 0.0100 | 0.0700 | 30 | 2 | 91.0% | -0.00 | 0.0006 | -0.014 | ||
| 35.60 | 39.15 | 10 | 105.0% | 1.00 | 0.0008 | -0.013 | 155 | 0 | 0.6500 | 1 | 80.8% | -0.00 | 0.0008 | -0.018 | ||
| 33.15 | 36.65 | 100.3% | 0.99 | 0.0011 | -0.019 | 157.5 | 0 | 2.16 | 2 | 12 | 76.9% | -0.01 | 0.0011 | -0.023 | ||
| 30.65 | 34.15 | 93.4% | 0.99 | 0.0015 | -0.025 | 160 | 0 | 0.0500 | 212 | 17 | 73.9% | -0.01 | 0.0015 | -0.029 | ||
| 28.10 | 31.70 | 86.6% | 0.99 | 0.0021 | -0.035 | 162.5 | 0 | 0.1000 | 93 | 14 | 70.3% | -0.01 | 0.0021 | -0.038 | ||
| 25.95 | 29.25 | 34 | 91.2% | 0.98 | 0.0028 | -0.048 | 165 | 0.0100 | 0.3200 | 211 | 60 | 77.3% | -0.02 | 0.0028 | -0.051 | |
| 23.20 | 26.75 | 1 | 77.6% | 0.98 | 0.0040 | -0.066 | 167.5 | 0 | 0.2500 | 60 | 41 | 67.6% | -0.02 | 0.0040 | -0.069 | |
| 20.75 | 24.30 | 4 | 73.1% | 0.97 | 0.0056 | -0.093 | 170 | 0.1200 | 0.2600 | 800 | 93 | 63.0% | -0.03 | 0.0056 | -0.096 | |
| 18.35 | 21.85 | 2 | 69.2% | 0.95 | 0.0078 | -0.131 | 172.5 | 0.2200 | 0.3000 | 237 | 153 | 63.3% | -0.05 | 0.0078 | -0.133 | |
| 16.05 | 19.50 | 2 | 7 | 67.7% | 0.93 | 0.0107 | -0.184 | 175 | 0.3300 | 0.4500 | 1,227 | 648 | 61.8% | -0.07 | 0.0107 | -0.186 |
| 14.40 | 16.55 | 6 | 65.3% | 0.90 | 0.0144 | -0.254 | 177.5 | 0.5300 | 0.8000 | 484 | 132 | 60.5% | -0.10 | 0.0144 | -0.256 | |
| 11.80 | 14.45 | 101 | 49 | 60.4% | 0.85 | 0.0186 | -0.339 | 180 | 0.7500 | 1.00 | 659 | 150 | 59.1% | -0.15 | 0.0186 | -0.341 |
| 9.65 | 13.00 | 1 | 203 | 64.4% | 0.80 | 0.0228 | -0.430 | 182.5 | 1.24 | 1.52 | 596 | 299 | 59.9% | -0.20 | 0.0228 | -0.432 |
| 8.55 | 9.95 | 47 | 164 | 60.9% | 0.74 | 0.0266 | -0.517 | 185 | 1.81 | 2.02 | 1,028 | 2,270 | 60.0% | -0.27 | 0.0267 | -0.520 |
| 7.10 | 8.25 | 99 | 491 | 62.5% | 0.66 | 0.0297 | -0.589 | 187.5 | 2.61 | 4.65 | 431 | 151 | 62.7% | -0.34 | 0.0298 | -0.592 |
| 6.00 | 6.70 | 171 | 447 | 64.6% | 0.58 | 0.0316 | -0.636 | 190 | 3.20 | 3.95 | 287 | 99 | 60.3% | -0.42 | 0.0318 | -0.639 |
| 4.70 | 5.00 | 2,546 | 639 | 62.0% | 0.50 | 0.0323 | -0.654 | 192.5 | 4.60 | 5.40 | 440 | 30 | 59.9% | -0.50 | 0.0324 | -0.657 |
| 3.40 | 4.00 | 790 | 500 | 61.9% | 0.42 | 0.0316 | -0.641 | 195 | 6.00 | 7.15 | 40 | 31 | 62.3% | -0.58 | 0.0318 | -0.644 |
| 2.75 | 3.05 | 361 | 277 | 62.7% | 0.35 | 0.0298 | -0.602 | 197.5 | 7.60 | 9.45 | 7 | 6 | 67.1% | -0.65 | 0.0300 | -0.605 |
| 2.00 | 2.22 | 1,941 | 807 | 61.9% | 0.28 | 0.0271 | -0.543 | 200 | 8.00 | 11.60 | 12 | 5 | 60.3% | -0.72 | 0.0272 | -0.544 |
| 1.40 | 1.78 | 245 | 141 | 62.8% | 0.22 | 0.0238 | -0.471 | 202.5 | 9.95 | 13.25 | 2 | 57.8% | -0.78 | 0.0239 | -0.472 | |
| 0.9900 | 1.24 | 1,551 | 223 | 62.4% | 0.17 | 0.0202 | -0.395 | 205 | 13.15 | 14.45 | 18 | 3 | 59.8% | -0.83 | 0.0203 | -0.396 |
| 0.6500 | 0.9000 | 220 | 60 | 62.3% | 0.13 | 0.0167 | -0.322 | 207.5 | 14.20 | 17.80 | 60.0% | -0.87 | 0.0168 | -0.322 | ||
| 0.5500 | 0.6800 | 965 | 330 | 64.1% | 0.10 | 0.0135 | -0.256 | 210 | 17.35 | 20.05 | 8 | 2 | 71.6% | -0.90 | 0.0136 | -0.255 |
| 0.3600 | 0.4700 | 147 | 7 | 64.5% | 0.07 | 0.0107 | -0.199 | 212.5 | 18.85 | 22.40 | 59.7% | -0.93 | 0.0108 | -0.198 | ||
| 0.2200 | 0.3500 | 603 | 77 | 64.8% | 0.05 | 0.0084 | -0.153 | 215 | 21.20 | 24.85 | 59.5% | -0.95 | 0.0084 | -0.151 | ||
| 0.1200 | 0.1800 | 1,069 | 106 | 67.0% | 0.03 | 0.0050 | -0.091 | 220 | 26.10 | 29.65 | -0.97 | 0.0052 | -0.087 | |||
| 0.0300 | 0.1400 | 357 | 30 | 69.9% | 0.02 | 0.0031 | -0.058 | 225 | 31.05 | 34.65 | -0.99 | 0.0032 | -0.054 | |||
| 0.0100 | 0.0600 | 77 | 19 | 69.8% | 0.01 | 0.0021 | -0.041 | 230 | 36.05 | 39.55 | -0.99 | 0.0021 | -0.039 | |||
| 0 | 2.16 | 72 | 16 | 72.5% | 0.01 | 0.0015 | -0.032 | 235 | 41.00 | 45.00 | 93.6% | -0.99 | 0.0014 | -0.031 | ||
| 0 | 2.15 | 35 | 21 | 84.1% | 0.01 | 0.0011 | -0.026 | 240 | 46.00 | 50.10 | -1.00 | 0.0010 | -0.027 | |||
| 0 | 0.0100 | 1 | 37 | 75.6% | 0.01 | 0.0009 | -0.022 | 245 | 51.00 | 54.45 | -1.00 | 0.0007 | -0.025 | |||
| 0 | 0.2400 | 1 | 7 | 113.2% | 0.00 | 0.0007 | -0.018 | 250 | 56.00 | 59.70 | -1.00 | 0.0005 | -0.023 | |||
| 0 | 2.13 | 39 | 174.4% | 0.00 | 0.0005 | -0.016 | 255 | 61.00 | 64.70 | -1.00 | 0.0003 | -0.022 | ||||
| 0 | 2.13 | 10 | 183.4% | 0.00 | 0.0004 | -0.013 | 260 | 66.00 | 69.70 | -1.00 | 0.0002 | -0.021 | ||||
| 0 | 2.13 | 37 | 192.1% | 0.00 | 0.0004 | -0.012 | 265 | 71.00 | 74.70 | -1.00 | 0.0002 | -0.021 | ||||
| 0 | 0.1700 | 4 | 47 | 134.9% | 0.00 | 0.0003 | -0.010 | 270 | 76.00 | 79.70 | -1.00 | 0.0001 | -0.020 | |||
| 0 | 2.13 | 5 | 44 | 136.8% | 0.00 | 0.0002 | -0.009 | 275 | 81.00 | 84.50 | -1.00 | 0.0001 | -0.020 | |||
| 0 | 0.0500 | 5 | 19 | 129.3% | 0.00 | 0.0002 | -0.007 | 280 | 86.00 | 89.50 | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.0100 | 18 | 50 | 117.5% | 0.00 | 0.0002 | -0.007 | 285 | 91.00 | 94.50 | -1.00 | 0.0000 | -0.020 | |||
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.