RTX 옵션 체인 RTX Corporation
Cboe delayed options data · 기준일 15:42 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 ±6.8% (177.06–202.81) · ATM IV 28.5% · P/C 미결제약정 0.99
| 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 | |
| 89.25 | 92.55 | 119.3% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0100 | 5 | 29 | 68.9% | -0.00 | 0.0000 | -0.000 | ||
| 83.90 | 87.65 | 106.0% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 6 | 123.8% | -0.00 | 0.0000 | -0.000 | |||
| 78.80 | 82.55 | 7 | 93.4% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.2000 | 36 | 79.3% | -0.00 | 0.0000 | -0.001 | ||
| 73.85 | 77.60 | 9 | 88.0% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 14 | 107.4% | -0.00 | 0.0001 | -0.001 | ||
| 68.85 | 72.60 | 12 | 80.7% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 2.13 | 45 | 99.7% | -0.00 | 0.0001 | -0.001 | ||
| 63.85 | 67.65 | 35 | 74.6% | 1.00 | 0.0002 | 0.000 | 125 | 0 | 2.14 | 32 | 92.3% | -0.00 | 0.0002 | -0.002 | ||
| 59.35 | 62.60 | 11 | 74.9% | 1.00 | 0.0003 | 0.000 | 130 | 0.0100 | 0.0800 | 4 | 280 | 51.8% | -0.00 | 0.0003 | -0.004 | |
| 53.90 | 57.55 | 10 | 60.4% | 1.00 | 0.0005 | 0.000 | 135 | 0 | 2.15 | 167 | 78.2% | -0.01 | 0.0006 | -0.006 | ||
| 48.95 | 52.65 | 13 | 56.8% | 0.99 | 0.0008 | -0.001 | 140 | 0.0200 | 0.0800 | 31 | 183 | 43.0% | -0.01 | 0.0008 | -0.008 | |
| 43.90 | 47.75 | 12 | 51.3% | 0.99 | 0.0011 | -0.003 | 145 | 0 | 0.9600 | 2 | 340 | 54.4% | -0.01 | 0.0012 | -0.010 | |
| 38.95 | 42.80 | 28 | 46.7% | 0.99 | 0.0017 | -0.007 | 150 | 0.0600 | 0.2000 | 37 | 889 | 38.9% | -0.02 | 0.0019 | -0.013 | |
| 34.55 | 37.75 | 12 | 46.3% | 0.98 | 0.0026 | -0.012 | 155 | 0.0600 | 0.2700 | 5 | 442 | 35.5% | -0.03 | 0.0029 | -0.019 | |
| 29.50 | 32.50 | 33 | 37.7% | 0.96 | 0.0042 | -0.020 | 160 | 0.0300 | 0.4500 | 8 | 1,081 | 32.8% | -0.04 | 0.0046 | -0.026 | |
| 24.70 | 27.85 | 23 | 36.0% | 0.94 | 0.0064 | -0.030 | 165 | 0.2900 | 0.6600 | 49 | 5,479 | 32.0% | -0.06 | 0.0069 | -0.036 | |
| 22.35 | 25.30 | 33.6% | 0.93 | 0.0079 | -0.036 | 167.5 | 0.2000 | 2.54 | 4 | 39.0% | -0.08 | 0.0085 | -0.041 | |||
| 20.40 | 22.25 | 10 | 72 | 30.5% | 0.91 | 0.0098 | -0.043 | 170 | 0.6500 | 1.07 | 71 | 531 | 31.0% | -0.10 | 0.0104 | -0.048 |
| 17.90 | 20.90 | 32.8% | 0.88 | 0.0119 | -0.051 | 172.5 | 0.8900 | 1.60 | 6 | 31.4% | -0.13 | 0.0125 | -0.056 | |||
| 15.95 | 18.20 | 3 | 56 | 30.8% | 0.85 | 0.0142 | -0.060 | 175 | 1.28 | 1.67 | 114 | 1,043 | 29.9% | -0.16 | 0.0148 | -0.065 |
| 13.90 | 16.60 | 31.9% | 0.81 | 0.0166 | -0.070 | 177.5 | 1.73 | 2.34 | 30.1% | -0.20 | 0.0172 | -0.074 | ||||
| 12.00 | 14.40 | 153 | 30.7% | 0.76 | 0.0190 | -0.079 | 180 | 2.40 | 2.71 | 81 | 1,504 | 29.4% | -0.25 | 0.0195 | -0.083 | |
| 10.70 | 11.75 | 2 | 29.5% | 0.71 | 0.0212 | -0.087 | 182.5 | 3.10 | 3.60 | 4 | 3 | 29.6% | -0.30 | 0.0216 | -0.090 | |
| 9.05 | 10.10 | 29 | 173 | 29.3% | 0.66 | 0.0231 | -0.094 | 185 | 3.95 | 4.45 | 211 | 1,498 | 29.3% | -0.36 | 0.0234 | -0.095 |
| 7.60 | 8.10 | 1 | 2 | 28.2% | 0.60 | 0.0246 | -0.098 | 187.5 | 4.95 | 5.50 | 9 | 5 | 29.2% | -0.42 | 0.0246 | -0.099 |
| 6.30 | 6.75 | 47 | 1,150 | 28.2% | 0.53 | 0.0254 | -0.100 | 190 | 6.10 | 6.60 | 11 | 866 | 28.8% | -0.48 | 0.0253 | -0.100 |
| 5.05 | 5.55 | 17 | 54 | 28.0% | 0.47 | 0.0256 | -0.100 | 192.5 | 7.45 | 7.90 | 11 | 28 | 28.6% | -0.55 | 0.0253 | -0.099 |
| 4.05 | 4.45 | 355 | 891 | 27.8% | 0.41 | 0.0251 | -0.097 | 195 | 8.90 | 9.40 | 11 | 820 | 28.4% | -0.61 | 0.0246 | -0.095 |
| 3.05 | 3.55 | 13 | 25 | 27.3% | 0.35 | 0.0239 | -0.092 | 197.5 | 9.90 | 10.90 | 1 | 26.4% | -0.67 | 0.0234 | -0.089 | |
| 2.57 | 2.80 | 347 | 2,447 | 27.8% | 0.29 | 0.0222 | -0.085 | 200 | 11.85 | 12.70 | 3 | 692 | 26.7% | -0.72 | 0.0217 | -0.082 |
| 1.85 | 2.25 | 1 | 1 | 27.6% | 0.24 | 0.0202 | -0.078 | 202.5 | 12.60 | 15.45 | 25.5% | -0.77 | 0.0196 | -0.074 | ||
| 1.50 | 1.75 | 24 | 23 | 28.0% | 0.20 | 0.0180 | -0.069 | 205 | 14.75 | 17.55 | 25.9% | -0.81 | 0.0174 | -0.065 | ||
| 1.05 | 1.47 | 2 | 20 | 28.2% | 0.16 | 0.0157 | -0.061 | 207.5 | 16.85 | 19.70 | 25.5% | -0.85 | 0.0151 | -0.056 | ||
| 0.8000 | 1.14 | 57 | 1,756 | 28.4% | 0.13 | 0.0135 | -0.053 | 210 | 19.15 | 21.95 | 617 | 25.8% | -0.88 | 0.0129 | -0.048 | |
| 0.4400 | 1.40 | 3 | 7 | 30.3% | 0.10 | 0.0114 | -0.045 | 212.5 | 20.90 | 24.70 | 25.2% | -0.90 | 0.0109 | -0.041 | ||
| 0.3100 | 1.28 | 15 | 28 | 31.3% | 0.08 | 0.0096 | -0.039 | 215 | 23.25 | 26.60 | -0.92 | 0.0092 | -0.034 | |||
| 0.2500 | 0.4100 | 434 | 3,461 | 29.3% | 0.05 | 0.0067 | -0.029 | 220 | 28.60 | 31.60 | 101 | 28.0% | -0.95 | 0.0064 | -0.024 | |
| 0.0200 | 0.3600 | 6 | 3 | 29.9% | 0.04 | 0.0047 | -0.021 | 225 | 33.00 | 36.70 | -0.97 | 0.0050 | -0.017 | |||
| 0.1000 | 0.4100 | 5 | 1,981 | 34.8% | 0.03 | 0.0033 | -0.016 | 230 | 38.10 | 41.60 | -0.98 | 0.0045 | -0.018 | |||
| 0 | 2.22 | 50.9% | 0.02 | 0.0024 | -0.013 | 235 | 42.95 | 46.65 | -0.99 | 0.0034 | -0.019 | |||||
| 0 | 0.2500 | 4 | 1,721 | 36.8% | 0.01 | 0.0018 | -0.011 | 240 | 48.10 | 51.55 | -1.00 | 0.0016 | -0.020 | |||
| 0.0100 | 0.0700 | 3 | 1,075 | 36.8% | 0.01 | 0.0011 | -0.008 | 250 | 58.10 | 61.60 | -1.00 | 0.0001 | -0.020 | |||
| 0 | 0.4600 | 352 | 51.5% | 0.01 | 0.0008 | -0.006 | 260 | 67.85 | 71.85 | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.1000 | 375 | 46.8% | 0.00 | 0.0005 | -0.005 | 270 | 77.70 | 81.85 | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 1.06 | 398 | 70.0% | 0.00 | 0.0004 | -0.004 | 280 | 87.85 | 91.85 | -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.