SE 옵션 체인 Sea Limited
Cboe delayed options data · 기준일 03:38 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 ±2.5% (109.63–115.34) · ATM IV 41.6% · P/C 미결제약정 0.55
| 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 | |
| 50.70 | 54.90 | 313.9% | 1.00 | 0.0000 | 0.000 | 60 | 0 | 2.13 | 574.8% | 0.00 | 0.0000 | 0.000 | ||||
| 45.70 | 49.90 | 272.0% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 2.13 | 512.8% | 0.00 | 0.0000 | 0.000 | ||||
| 40.70 | 44.65 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 2.13 | 455.1% | 0.00 | 0.0000 | 0.000 | |||||
| 35.70 | 39.65 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.8500 | 326.9% | 0.00 | 0.0000 | -0.000 | |||||
| 30.70 | 34.60 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 349.6% | -0.00 | 0.0000 | -0.000 | |||||
| 25.75 | 29.85 | 129.5% | 1.00 | 0.0001 | 0.000 | 85 | 0 | 2.13 | 12 | 300.7% | -0.00 | 0.0001 | -0.001 | |||
| 20.75 | 24.75 | 1 | 1.00 | 0.0004 | 0.000 | 90 | 0 | 2.13 | 20 | 253.5% | -0.00 | 0.0004 | -0.002 | |||
| 18.75 | 22.60 | 1.00 | 0.0007 | -0.001 | 92 | 0 | 2.13 | 1 | 235.0% | -0.00 | 0.0007 | -0.004 | ||||
| 17.75 | 21.60 | 1 | 2 | 1.00 | 0.0009 | -0.002 | 93 | 0 | 2.13 | 225.8% | -0.00 | 0.0009 | -0.005 | |||
| 17.55 | 19.70 | 1 | 1 | 1.00 | 0.0011 | -0.004 | 94 | 0 | 2.13 | 216.7% | -0.00 | 0.0011 | -0.006 | |||
| 16.35 | 18.90 | 1 | 1.00 | 0.0014 | -0.005 | 95 | 0 | 2.13 | 3 | 207.5% | -0.00 | 0.0014 | -0.007 | |||
| 15.15 | 18.70 | 119.0% | 1.00 | 0.0018 | -0.007 | 96 | 0 | 2.13 | 1 | 198.4% | -0.00 | 0.0018 | -0.009 | |||
| 14.35 | 16.90 | 1 | 0.99 | 0.0024 | -0.010 | 97 | 0 | 2.13 | 189.3% | -0.01 | 0.0024 | -0.012 | ||||
| 13.15 | 16.20 | 0.99 | 0.0031 | -0.013 | 98 | 0 | 1.80 | 4 | 170.8% | -0.01 | 0.0031 | -0.015 | ||||
| 12.35 | 14.85 | 3 | 0.99 | 0.0040 | -0.018 | 99 | 0 | 2.13 | 8 | 171.2% | -0.01 | 0.0040 | -0.019 | |||
| 11.35 | 13.80 | 4 | 0.99 | 0.0053 | -0.023 | 100 | 0 | 2.13 | 10 | 162.1% | -0.01 | 0.0053 | -0.025 | |||
| 10.35 | 12.90 | 3 | 0.98 | 0.0069 | -0.031 | 101 | 0 | 1.07 | 23 | 122.9% | -0.02 | 0.0069 | -0.033 | |||
| 9.35 | 12.10 | 3 | 0.98 | 0.0091 | -0.041 | 102 | 0 | 2.14 | 144.0% | -0.02 | 0.0091 | -0.042 | ||||
| 7.85 | 11.80 | 54.5% | 0.97 | 0.0121 | -0.055 | 103 | 0 | 2.15 | 20 | 135.1% | -0.03 | 0.0121 | -0.056 | |||
| 6.80 | 10.65 | 0.96 | 0.0160 | -0.072 | 104 | 0 | 0.1200 | 36 | 59.2% | -0.04 | 0.0160 | -0.073 | ||||
| 5.80 | 8.90 | 4 | 0.95 | 0.0212 | -0.096 | 105 | 0 | 0.5700 | 24 | 75.1% | -0.05 | 0.0212 | -0.097 | |||
| 5.75 | 7.35 | 4 | 108 | 0.93 | 0.0280 | -0.127 | 106 | 0 | 0.1600 | 10 | 10 | 50.2% | -0.07 | 0.0280 | -0.128 | |
| 4.50 | 7.00 | 1 | 0.90 | 0.0368 | -0.167 | 107 | 0 | 0.2800 | 10 | 3 | 49.8% | -0.10 | 0.0368 | -0.167 | ||
| 3.40 | 6.35 | 1 | 4 | 36.2% | 0.87 | 0.0478 | -0.216 | 108 | 0 | 1.37 | 45 | 111 | 71.6% | -0.13 | 0.0479 | -0.217 |
| 2.70 | 5.25 | 37.7% | 0.82 | 0.0608 | -0.275 | 109 | 0.0800 | 0.5000 | 1 | 34 | 44.8% | -0.18 | 0.0610 | -0.275 | ||
| 2.45 | 4.55 | 55 | 52.8% | 0.76 | 0.0751 | -0.338 | 110 | 0.0800 | 1.00 | 2 | 95 | 47.1% | -0.24 | 0.0755 | -0.339 | |
| 1.45 | 3.85 | 4 | 2 | 47.6% | 0.68 | 0.0887 | -0.396 | 111 | 0.5500 | 1.16 | 1 | 35 | 48.1% | -0.32 | 0.0893 | -0.398 |
| 0.7300 | 2.87 | 5 | 117 | 40.6% | 0.59 | 0.0989 | -0.436 | 112 | 0.5600 | 1.55 | 1 | 263 | 42.6% | -0.41 | 0.0998 | -0.440 |
| 0.8200 | 1.48 | 2 | 69 | 37.0% | 0.49 | 0.1026 | -0.446 | 113 | 0.7100 | 2.31 | 150 | 42.0% | -0.52 | 0.1038 | -0.451 | |
| 0.1400 | 1.57 | 4 | 2 | 40.6% | 0.39 | 0.0987 | -0.419 | 114 | 1.84 | 2.61 | 76 | 46.1% | -0.62 | 0.0999 | -0.426 | |
| 0 | 0.7000 | 74 | 116 | 33.1% | 0.30 | 0.0884 | -0.366 | 115 | 2.24 | 3.35 | 15 | 228 | 42.3% | -0.71 | 0.0894 | -0.373 |
| 0.1600 | 0.6500 | 2 | 9 | 43.8% | 0.22 | 0.0745 | -0.300 | 116 | 3.05 | 4.55 | 2 | 5 | 51.5% | -0.78 | 0.0752 | -0.305 |
| 0 | 0.6000 | 4 | 49 | 46.6% | 0.16 | 0.0600 | -0.236 | 117 | 4.05 | 5.50 | 2 | 24 | 58.9% | -0.84 | 0.0605 | -0.237 |
| 0 | 0.3200 | 1 | 74 | 45.0% | 0.12 | 0.0470 | -0.180 | 118 | 5.05 | 6.65 | 9 | 12 | 70.1% | -0.89 | 0.0472 | -0.178 |
| 0.0500 | 0.3000 | 1 | 23 | 52.3% | 0.09 | 0.0361 | -0.136 | 119 | 6.05 | 7.65 | 16 | 18 | 77.8% | -0.92 | 0.0362 | -0.131 |
| 0.0200 | 0.1000 | 8 | 227 | 46.6% | 0.06 | 0.0276 | -0.102 | 120 | 6.25 | 8.50 | 2 | 92 | 56.7% | -0.94 | 0.0276 | -0.096 |
| 0.0100 | 0.1300 | 9 | 55 | 53.1% | 0.05 | 0.0210 | -0.076 | 121 | 7.20 | 9.75 | 42 | 70.7% | -0.96 | 0.0209 | -0.070 | |
| 0 | 0.6900 | 1 | 59 | 82.6% | 0.03 | 0.0160 | -0.058 | 122 | 8.20 | 10.70 | 7 | 74.7% | -0.97 | 0.0158 | -0.052 | |
| 0.0200 | 0.1600 | 4 | 27 | 66.0% | 0.03 | 0.0122 | -0.044 | 123 | 9.35 | 11.50 | 8 | 78.3% | -0.98 | 0.0119 | -0.040 | |
| 0 | 1.45 | 1 | 47 | 117.0% | 0.02 | 0.0094 | -0.034 | 124 | 10.35 | 12.70 | 1 | 92.2% | -0.99 | 0.0090 | -0.031 | |
| 0 | 0.1000 | 271 | 838 | 68.7% | 0.02 | 0.0072 | -0.026 | 125 | 11.55 | 13.70 | 4 | 105.3% | -0.99 | 0.0067 | -0.026 | |
| 0 | 1.75 | 34 | 137.9% | 0.01 | 0.0056 | -0.020 | 126 | 12.15 | 15.30 | 7 | 117.9% | -0.99 | 0.0050 | -0.021 | ||
| 0 | 2.13 | 35 | 153.8% | 0.01 | 0.0044 | -0.016 | 127 | 13.15 | 15.70 | 4 | 99.7% | -0.99 | 0.0037 | -0.019 | ||
| 0 | 2.10 | 76 | 159.7% | 0.01 | 0.0035 | -0.013 | 128 | 13.75 | 16.90 | 91.3% | -1.00 | 0.0028 | -0.017 | |||
| 0 | 2.00 | 26 | 163.5% | 0.01 | 0.0028 | -0.010 | 129 | 14.75 | 18.30 | 119.8% | -1.00 | 0.0020 | -0.016 | |||
| 0 | 0.1300 | 7 | 140 | 93.8% | 0.00 | 0.0022 | -0.008 | 130 | 16.20 | 18.70 | 117.5% | -1.00 | 0.0015 | -0.015 | ||
| 0 | 2.13 | 17 | 179.3% | 0.00 | 0.0018 | -0.006 | 131 | 17.35 | 19.70 | 130.2% | -1.00 | 0.0011 | -0.014 | |||
| 0 | 0.5900 | 41 | 133.8% | 0.00 | 0.0014 | -0.005 | 132 | 17.50 | 21.30 | 121.2% | -1.00 | 0.0008 | -0.014 | |||
| 0 | 0.6400 | 2 | 19 | 141.1% | 0.00 | 0.0012 | -0.004 | 133 | 18.50 | 22.30 | 125.8% | -1.00 | 0.0006 | -0.013 | ||
| 0 | 0.5300 | 4 | 15 | 140.5% | 0.00 | 0.0010 | -0.004 | 134 | 19.50 | 23.30 | 130.3% | -1.00 | 0.0004 | -0.013 | ||
| 0 | 0.0100 | 2 | 78 | 85.1% | 0.00 | 0.0008 | -0.003 | 135 | 20.50 | 24.30 | 134.8% | -1.00 | 0.0003 | -0.013 | ||
| 0 | 0.6600 | 1 | 4 | 156.7% | 0.00 | 0.0006 | -0.003 | 136 | 22.10 | 25.30 | 170.8% | -1.00 | 0.0002 | -0.013 | ||
| 0 | 0.6600 | 1 | 9 | 161.4% | 0.00 | 0.0005 | -0.002 | 137 | 23.10 | 26.30 | 175.8% | -1.00 | 0.0002 | -0.013 | ||
| 0 | 0.6600 | 1 | 13 | 166.1% | 0.00 | 0.0004 | -0.002 | 138 | 23.60 | 27.30 | 155.0% | -1.00 | 0.0001 | -0.013 | ||
| 0 | 2.13 | 1 | 225.2% | 0.00 | 0.0004 | -0.002 | 139 | 25.10 | 28.30 | 185.6% | -1.00 | 0.0001 | -0.013 | |||
| 0 | 0.0100 | 103 | 100.5% | 0.00 | 0.0003 | -0.001 | 140 | 25.40 | 29.35 | 152.2% | -1.00 | 0.0001 | -0.013 | |||
| 0 | 2.13 | 235.8% | 0.00 | 0.0003 | -0.001 | 141 | 26.55 | 30.30 | 164.5% | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 2.13 | 241.0% | 0.00 | 0.0002 | -0.001 | 142 | 27.50 | 31.30 | 164.7% | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 2.13 | 1 | 246.2% | 0.00 | 0.0002 | -0.001 | 143 | 28.90 | 32.35 | 204.4% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 2.13 | 251.3% | 0.00 | 0.0002 | -0.001 | 144 | 29.40 | 33.35 | 172.8% | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 0.4900 | 4 | 186.5% | 0.00 | 0.0001 | -0.001 | 145 | 30.70 | 34.35 | 206.1% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 2.13 | 1 | 261.2% | 0.00 | 0.0001 | -0.001 | 146 | 31.90 | 35.35 | 217.9% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 2.13 | 1 | 266.1% | 0.00 | 0.0001 | -0.001 | 147 | 32.30 | 36.35 | 179.9% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 2.13 | 270.9% | 0.00 | 0.0001 | -0.000 | 148 | 33.30 | 37.35 | 171.8% | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 2.13 | 2 | 275.7% | 0.00 | 0.0001 | -0.000 | 149 | 34.70 | 38.35 | 223.2% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.3900 | 3 | 198.7% | 0.00 | 0.0001 | -0.000 | 150 | 35.40 | 39.35 | 191.1% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 2.13 | 303.2% | 0.00 | 0.0000 | -0.000 | 155 | 40.90 | 44.35 | 247.5% | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 2.13 | 324.9% | 0.00 | 0.0000 | -0.000 | 160 | 45.90 | 49.35 | 266.7% | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 2.13 | 345.4% | 0.00 | 0.0000 | -0.000 | 165 | 50.30 | 54.35 | 228.2% | -1.00 | 0.0000 | -0.013 | ||||
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.