SHOP 옵션 체인 Shopify Inc.
Cboe delayed options data · 기준일 15:38 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 ±7.1% (133.13–153.43) · ATM IV 43.3% · P/C 미결제약정 0.17
| 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 | |
| 67.00 | 70.65 | 41 | 161.1% | 1.00 | 0.0001 | 0.000 | 75 | 0 | 0.2800 | 2,771 | 143.8% | -0.00 | 0.0001 | -0.004 | ||
| 62.50 | 65.65 | 1,582 | 162.3% | 1.00 | 0.0002 | 0.000 | 80 | 0 | 0.4800 | 1,850 | 141.4% | -0.00 | 0.0002 | -0.005 | ||
| 57.55 | 60.55 | 100 | 145.8% | 1.00 | 0.0003 | 0.000 | 85 | 0 | 0.5400 | 849 | 130.7% | -0.00 | 0.0003 | -0.006 | ||
| 52.65 | 54.95 | 543 | 116.5% | 1.00 | 0.0004 | 0.000 | 90 | 0.0100 | 0.4800 | 9,006 | 116.2% | -0.00 | 0.0004 | -0.007 | ||
| 47.80 | 50.65 | 285 | 125.3% | 1.00 | 0.0005 | 0.000 | 95 | 0.0100 | 0.0400 | 677 | 77.5% | -0.00 | 0.0005 | -0.009 | ||
| 42.80 | 45.35 | 1 | 2,646 | 106.0% | 0.99 | 0.0008 | 0.000 | 100 | 0 | 0.3100 | 7,255 | 86.5% | -0.01 | 0.0008 | -0.011 | |
| 37.90 | 40.45 | 896 | 97.2% | 0.99 | 0.0012 | 0.000 | 105 | 0 | 0.2600 | 1,546 | 74.2% | -0.01 | 0.0012 | -0.013 | ||
| 32.90 | 35.45 | 560 | 85.0% | 0.99 | 0.0018 | -0.000 | 110 | 0 | 0.2700 | 1 | 2,811 | 64.9% | -0.01 | 0.0018 | -0.017 | |
| 27.90 | 30.40 | 1,555 | 72.4% | 0.98 | 0.0031 | -0.010 | 115 | 0 | 0.5100 | 1 | 1,157 | 61.9% | -0.02 | 0.0031 | -0.025 | |
| 22.80 | 25.10 | 3 | 2,342 | 54.9% | 0.96 | 0.0055 | -0.026 | 120 | 0.1500 | 0.2700 | 1,819 | 50.0% | -0.04 | 0.0055 | -0.038 | |
| 18.20 | 20.85 | 2,466 | 57.4% | 0.93 | 0.0096 | -0.050 | 125 | 0.2100 | 0.5600 | 1 | 3,540 | 46.0% | -0.07 | 0.0097 | -0.060 | |
| 13.85 | 16.00 | 2,633 | 51.2% | 0.87 | 0.0160 | -0.086 | 130 | 0.5600 | 1.02 | 4 | 3,736 | 43.4% | -0.13 | 0.0161 | -0.093 | |
| 10.60 | 12.85 | 50.0% | 0.79 | 0.0220 | -0.119 | 134 | 1.25 | 1.81 | 35 | 247 | 43.5% | -0.21 | 0.0221 | -0.124 | ||
| 9.95 | 12.05 | 930 | 49.9% | 0.77 | 0.0234 | -0.127 | 135 | 1.57 | 2.05 | 5 | 2,668 | 43.9% | -0.24 | 0.0236 | -0.132 | |
| 9.40 | 11.25 | 1 | 50.1% | 0.74 | 0.0248 | -0.135 | 136 | 1.52 | 2.30 | 103 | 42.0% | -0.26 | 0.0250 | -0.140 | ||
| 8.45 | 10.50 | 10 | 48.4% | 0.71 | 0.0261 | -0.142 | 137 | 1.68 | 2.59 | 56 | 41.3% | -0.29 | 0.0263 | -0.146 | ||
| 8.05 | 9.60 | 1 | 48.4% | 0.69 | 0.0272 | -0.148 | 138 | 1.91 | 2.90 | 59 | 40.9% | -0.32 | 0.0275 | -0.152 | ||
| 7.05 | 8.95 | 3 | 46.6% | 0.66 | 0.0283 | -0.153 | 139 | 2.50 | 3.20 | 32 | 41.8% | -0.34 | 0.0285 | -0.157 | ||
| 6.80 | 8.05 | 6 | 47.9K | 46.8% | 0.63 | 0.0292 | -0.158 | 140 | 3.10 | 3.70 | 14 | 1,955 | 43.3% | -0.37 | 0.0295 | -0.161 |
| 6.20 | 7.40 | 2 | 78 | 46.3% | 0.60 | 0.0300 | -0.162 | 141 | 3.00 | 4.10 | 98 | 40.9% | -0.40 | 0.0302 | -0.165 | |
| 5.70 | 7.10 | 79 | 47.6% | 0.57 | 0.0306 | -0.165 | 142 | 3.25 | 4.50 | 586 | 39.8% | -0.43 | 0.0308 | -0.167 | ||
| 5.10 | 6.55 | 19 | 47.0% | 0.54 | 0.0309 | -0.166 | 143 | 3.70 | 4.95 | 11 | 39.6% | -0.47 | 0.0312 | -0.168 | ||
| 4.70 | 5.70 | 100 | 15 | 45.8% | 0.51 | 0.0311 | -0.167 | 144 | 4.60 | 5.55 | 3 | 8 | 41.6% | -0.50 | 0.0314 | -0.169 |
| 4.25 | 5.15 | 9 | 2,830 | 45.5% | 0.48 | 0.0311 | -0.167 | 145 | 4.65 | 6.20 | 5 | 1,181 | 39.9% | -0.53 | 0.0314 | -0.168 |
| 3.80 | 4.95 | 1 | 31 | 46.3% | 0.45 | 0.0309 | -0.166 | 146 | 5.15 | 6.90 | 65 | 40.1% | -0.56 | 0.0312 | -0.166 | |
| 3.30 | 4.65 | 1 | 392 | 46.3% | 0.42 | 0.0305 | -0.164 | 147 | 5.75 | 7.35 | 77 | 39.3% | -0.59 | 0.0308 | -0.164 | |
| 3.10 | 4.25 | 9 | 47.0% | 0.39 | 0.0299 | -0.161 | 148 | 6.35 | 8.30 | 56 | 40.4% | -0.62 | 0.0302 | -0.161 | ||
| 2.69 | 3.90 | 2 | 96 | 46.7% | 0.36 | 0.0291 | -0.157 | 149 | 6.95 | 8.70 | 473 | 38.8% | -0.65 | 0.0295 | -0.157 | |
| 2.54 | 2.87 | 79 | 10.2K | 44.1% | 0.33 | 0.0282 | -0.153 | 150 | 8.15 | 9.55 | 728 | 41.8% | -0.67 | 0.0286 | -0.152 | |
| 1.83 | 2.40 | 12 | 203 | 45.0% | 0.27 | 0.0255 | -0.140 | 152.5 | 9.70 | 11.30 | 88 | 39.5% | -0.74 | 0.0259 | -0.138 | |
| 1.39 | 1.66 | 1,020 | 4,263 | 44.5% | 0.22 | 0.0224 | -0.124 | 155 | 11.60 | 13.30 | 1,373 | 38.2% | -0.79 | 0.0228 | -0.121 | |
| 0.9900 | 1.65 | 1 | 239 | 47.2% | 0.17 | 0.0192 | -0.108 | 157.5 | 13.25 | 15.60 | 1 | 34.1% | -0.84 | 0.0196 | -0.103 | |
| 0.7500 | 0.9400 | 535 | 82.0K | 45.3% | 0.13 | 0.0162 | -0.091 | 160 | 16.20 | 17.80 | 877 | 39.9% | -0.88 | 0.0164 | -0.085 | |
| 0.4600 | 1.04 | 113 | 48.1% | 0.10 | 0.0133 | -0.077 | 162.5 | 17.75 | 20.30 | -0.91 | 0.0137 | -0.069 | ||||
| 0.4100 | 0.6800 | 3 | 2,714 | 48.2% | 0.08 | 0.0109 | -0.064 | 165 | 20.35 | 22.45 | 251 | -0.93 | 0.0116 | -0.055 | ||
| 0.1800 | 0.7100 | 77 | 49.6% | 0.06 | 0.0089 | -0.054 | 167.5 | 22.20 | 25.10 | -0.95 | 0.0100 | -0.044 | ||||
| 0.1000 | 0.4000 | 1 | 2,176 | 47.4% | 0.05 | 0.0072 | -0.046 | 170 | 24.95 | 27.50 | 94 | -0.96 | 0.0086 | -0.039 | ||
| 0.0100 | 0.7200 | 309 | 54.5% | 0.04 | 0.0060 | -0.039 | 172.5 | 27.40 | 29.95 | -0.97 | 0.0071 | -0.038 | ||||
| 0.1500 | 0.2000 | 4 | 44.5K | 50.6% | 0.03 | 0.0049 | -0.034 | 175 | 29.55 | 32.35 | 33 | -0.98 | 0.0056 | -0.041 | ||
| 0 | 0.3800 | 831 | 57.2% | 0.02 | 0.0034 | -0.026 | 180 | 34.85 | 37.60 | 16 | 49 | -0.99 | 0.0030 | -0.051 | ||
| 0 | 0.3100 | 1,232 | 60.9% | 0.02 | 0.0024 | -0.020 | 185 | 39.85 | 42.45 | -1.00 | 0.0014 | -0.060 | ||||
| 0 | 0.3300 | 1,854 | 66.8% | 0.01 | 0.0018 | -0.016 | 190 | 44.55 | 47.65 | -1.00 | 0.0006 | -0.068 | ||||
| 0 | 0.1200 | 82.6K | 62.8% | 0.01 | 0.0014 | -0.013 | 195 | 49.95 | 52.40 | -1.00 | 0.0002 | -0.073 | ||||
| 0 | 0.3100 | 1,012 | 76.1% | 0.01 | 0.0010 | -0.011 | 200 | 54.55 | 58.20 | 38 | -1.00 | 0.0001 | -0.076 | |||
| 0 | 0.1200 | 399 | 75.7% | 0.00 | 0.0007 | -0.008 | 210 | 64.55 | 68.00 | -1.00 | 0.0000 | -0.080 | ||||
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.