SNOW 옵션 체인 Snowflake 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 ±7.7% (339.86–396.20) · ATM IV 46.8% · P/C 미결제약정 1.16
| 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 | |
| 182.60 | 187.90 | 169 | 198.7% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0400 | 1 | 412 | 112.0% | -0.00 | 0.0000 | -0.004 | |
| 176.60 | 182.85 | 10 | 392 | 180.3% | 1.00 | 0.0000 | 0.000 | 190 | 0.0100 | 0.0200 | 43 | 677 | 105.4% | -0.00 | 0.0000 | -0.004 |
| 172.70 | 177.95 | 1 | 352 | 186.4% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0400 | 1,280 | 103.9% | -0.00 | 0.0000 | -0.005 | |
| 167.10 | 172.95 | 22 | 495 | 174.0% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.0200 | 145 | 2,543 | 94.6% | -0.00 | 0.0000 | -0.005 |
| 156.55 | 162.00 | 566 | 144.3% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.2900 | 2 | 1,343 | 112.7% | -0.00 | 0.0000 | -0.007 | |
| 147.10 | 152.00 | 14 | 570 | 139.9% | 1.00 | 0.0001 | 0.000 | 220 | 0.0200 | 0.0300 | 77 | 851 | 87.0% | -0.00 | 0.0001 | -0.008 |
| 137.00 | 143.00 | 29 | 757 | 137.7% | 1.00 | 0.0001 | 0.000 | 230 | 0.0200 | 0.0300 | 67 | 1,179 | 80.0% | -0.00 | 0.0001 | -0.010 |
| 126.40 | 131.95 | 17 | 614 | 110.0% | 1.00 | 0.0001 | 0.000 | 240 | 0.0100 | 0.1000 | 93 | 1,800 | 79.0% | -0.00 | 0.0001 | -0.013 |
| 116.85 | 119.90 | 21 | 1,054 | 1.00 | 0.0002 | 0.000 | 250 | 0.0300 | 0.0600 | 319 | 3,180 | 70.6% | -0.00 | 0.0002 | -0.016 | |
| 106.50 | 109.80 | 114 | 1,278 | 0.99 | 0.0003 | 0.000 | 260 | 0.0200 | 0.0800 | 149 | 1,342 | 64.8% | -0.00 | 0.0003 | -0.020 | |
| 96.85 | 103.15 | 11 | 1,920 | 96.2% | 0.99 | 0.0004 | 0.000 | 270 | 0.0700 | 0.1300 | 268 | 1,520 | 63.0% | -0.01 | 0.0004 | -0.026 |
| 92.95 | 95.00 | 22 | 75.5% | 0.99 | 0.0005 | 0.000 | 275 | 0.0600 | 0.1300 | 51 | 137 | 59.3% | -0.01 | 0.0005 | -0.031 | |
| 87.95 | 92.70 | 49 | 745 | 90.6% | 0.99 | 0.0006 | 0.000 | 280 | 0.1000 | 0.1700 | 244 | 1,233 | 58.5% | -0.01 | 0.0006 | -0.036 |
| 82.95 | 87.85 | 2 | 26 | 86.6% | 0.99 | 0.0008 | -0.002 | 285 | 0.1000 | 0.3100 | 9 | 102 | 58.3% | -0.01 | 0.0008 | -0.043 |
| 76.70 | 80.00 | 107 | 1,055 | 0.98 | 0.0009 | -0.013 | 290 | 0.2000 | 0.3000 | 146 | 1,692 | 56.5% | -0.02 | 0.0010 | -0.052 | |
| 74.35 | 80.65 | 50 | 50 | 75.0% | 0.98 | 0.0011 | -0.019 | 292.5 | 0.0500 | 0.6100 | 7 | 25 | 57.1% | -0.02 | 0.0011 | -0.057 |
| 73.05 | 78.05 | 14 | 78.6% | 0.98 | 0.0012 | -0.026 | 295 | 0.0400 | 0.5200 | 79 | 124 | 53.9% | -0.02 | 0.0012 | -0.063 | |
| 69.65 | 75.75 | 72.7% | 0.98 | 0.0014 | -0.034 | 297.5 | 0.2800 | 0.5900 | 20 | 32 | 55.9% | -0.02 | 0.0014 | -0.070 | ||
| 68.20 | 70.00 | 38 | 2,537 | 57.4% | 0.97 | 0.0015 | -0.043 | 300 | 0.3500 | 0.5900 | 250 | 1,096 | 54.8% | -0.03 | 0.0015 | -0.077 |
| 65.80 | 68.60 | 2 | 15 | 63.7% | 0.97 | 0.0017 | -0.053 | 302.5 | 0.2000 | 0.8700 | 5 | 28 | 54.2% | -0.03 | 0.0017 | -0.085 |
| 62.20 | 66.75 | 5 | 45 | 57.8% | 0.96 | 0.0019 | -0.063 | 305 | 0.5200 | 0.6500 | 261 | 123 | 53.2% | -0.03 | 0.0019 | -0.095 |
| 59.80 | 66.30 | 105 | 125 | 66.8% | 0.96 | 0.0022 | -0.075 | 307.5 | 0.4100 | 0.8600 | 27 | 325 | 52.1% | -0.04 | 0.0022 | -0.105 |
| 58.35 | 60.95 | 96 | 2,211 | 58.3% | 0.95 | 0.0024 | -0.087 | 310 | 0.6000 | 0.8500 | 75 | 883 | 51.5% | -0.05 | 0.0024 | -0.117 |
| 54.90 | 61.55 | 56 | 65 | 63.6% | 0.95 | 0.0027 | -0.101 | 312.5 | 0.5200 | 1.00 | 5 | 49 | 50.0% | -0.05 | 0.0028 | -0.129 |
| 52.35 | 56.85 | 120 | 210 | 51.0% | 0.94 | 0.0031 | -0.116 | 315 | 0.8800 | 1.05 | 23 | 135 | 50.5% | -0.06 | 0.0031 | -0.143 |
| 50.30 | 55.15 | 14 | 114 | 54.8% | 0.93 | 0.0034 | -0.132 | 317.5 | 1.03 | 1.22 | 55 | 64 | 50.2% | -0.07 | 0.0034 | -0.158 |
| 49.10 | 52.70 | 759 | 3,018 | 58.0% | 0.92 | 0.0038 | -0.149 | 320 | 1.22 | 1.38 | 158 | 937 | 49.9% | -0.08 | 0.0038 | -0.174 |
| 46.20 | 51.45 | 11 | 67 | 58.4% | 0.91 | 0.0042 | -0.167 | 322.5 | 1.17 | 1.64 | 16 | 260 | 48.7% | -0.09 | 0.0042 | -0.191 |
| 44.95 | 48.95 | 93 | 340 | 59.9% | 0.90 | 0.0046 | -0.186 | 325 | 1.64 | 1.88 | 81 | 171 | 49.4% | -0.10 | 0.0046 | -0.208 |
| 42.30 | 45.05 | 14 | 62 | 54.8% | 0.89 | 0.0051 | -0.206 | 327.5 | 1.80 | 2.15 | 8 | 54 | 48.6% | -0.11 | 0.0051 | -0.227 |
| 39.70 | 41.75 | 184 | 1,319 | 47.9% | 0.88 | 0.0055 | -0.226 | 330 | 2.16 | 2.46 | 154 | 694 | 48.8% | -0.12 | 0.0056 | -0.246 |
| 37.45 | 42.00 | 14 | 60 | 53.8% | 0.86 | 0.0060 | -0.247 | 332.5 | 2.11 | 2.76 | 19 | 31 | 47.2% | -0.14 | 0.0060 | -0.266 |
| 35.45 | 40.90 | 23 | 105 | 56.1% | 0.84 | 0.0065 | -0.268 | 335 | 2.65 | 3.10 | 42 | 63 | 47.3% | -0.16 | 0.0066 | -0.286 |
| 34.00 | 39.10 | 11 | 21 | 57.5% | 0.83 | 0.0070 | -0.289 | 337.5 | 3.05 | 3.65 | 8 | 23 | 47.3% | -0.17 | 0.0070 | -0.305 |
| 30.95 | 36.75 | 220 | 2,228 | 53.7% | 0.81 | 0.0075 | -0.310 | 340 | 3.65 | 4.20 | 181 | 240 | 47.8% | -0.19 | 0.0076 | -0.325 |
| 28.95 | 34.80 | 23 | 43 | 53.2% | 0.79 | 0.0080 | -0.330 | 342.5 | 4.10 | 4.70 | 39 | 6 | 47.3% | -0.21 | 0.0080 | -0.344 |
| 28.20 | 33.20 | 31 | 101 | 55.8% | 0.77 | 0.0085 | -0.349 | 345 | 4.70 | 5.40 | 91 | 1 | 47.4% | -0.23 | 0.0085 | -0.363 |
| 24.55 | 26.20 | 179 | 2,277 | 48.3% | 0.72 | 0.0094 | -0.386 | 350 | 6.05 | 6.65 | 340 | 61 | 46.9% | -0.28 | 0.0094 | -0.397 |
| 21.15 | 22.55 | 147 | 42 | 47.4% | 0.67 | 0.0102 | -0.416 | 355 | 7.50 | 8.30 | 122 | 20 | 46.4% | -0.33 | 0.0102 | -0.425 |
| 17.95 | 19.05 | 256 | 1,760 | 46.4% | 0.62 | 0.0108 | -0.439 | 360 | 9.40 | 10.40 | 178 | 34 | 46.6% | -0.38 | 0.0108 | -0.446 |
| 15.25 | 16.45 | 70 | 44 | 46.6% | 0.56 | 0.0112 | -0.454 | 365 | 11.80 | 12.65 | 240 | 1 | 46.8% | -0.44 | 0.0112 | -0.459 |
| 13.15 | 13.85 | 549 | 877 | 47.0% | 0.50 | 0.0113 | -0.461 | 370 | 14.35 | 15.00 | 519 | 4 | 46.5% | -0.50 | 0.0114 | -0.463 |
| 9.20 | 9.85 | 746 | 729 | 47.5% | 0.40 | 0.0109 | -0.447 | 380 | 20.10 | 21.25 | 253 | 32 | 47.2% | -0.61 | 0.0110 | -0.445 |
| 6.25 | 6.75 | 895 | 820 | 47.8% | 0.30 | 0.0097 | -0.405 | 390 | 26.80 | 28.70 | 54 | 3 | 47.5% | -0.71 | 0.0098 | -0.398 |
| 4.05 | 4.50 | 844 | 1,185 | 48.0% | 0.22 | 0.0082 | -0.344 | 400 | 34.50 | 36.00 | 517 | 2 | 46.2% | -0.79 | 0.0083 | -0.333 |
| 2.58 | 3.05 | 173 | 739 | 48.7% | 0.15 | 0.0065 | -0.277 | 410 | 39.65 | 45.90 | 20 | 39.1% | -0.85 | 0.0066 | -0.261 | |
| 1.63 | 1.88 | 272 | 610 | 48.8% | 0.11 | 0.0050 | -0.214 | 420 | 49.50 | 54.80 | 14 | 30 | 38.5% | -0.90 | 0.0050 | -0.193 |
| 1.06 | 1.23 | 141 | 209 | 49.8% | 0.07 | 0.0037 | -0.162 | 430 | 58.35 | 64.65 | -0.93 | 0.0038 | -0.134 | |||
| 0.6700 | 0.8800 | 127 | 397 | 51.1% | 0.05 | 0.0027 | -0.122 | 440 | 68.05 | 73.20 | -0.96 | 0.0029 | -0.089 | |||
| 0.2300 | 0.5600 | 115 | 383 | 50.0% | 0.04 | 0.0020 | -0.094 | 450 | 77.85 | 84.00 | 1 | -0.97 | 0.0024 | -0.066 | ||
| 0.3300 | 0.8500 | 8 | 55.9% | 0.03 | 0.0017 | -0.084 | 455 | 82.80 | 89.30 | -0.98 | 0.0021 | -0.063 | ||||
| 0.1800 | 0.9200 | 39 | 238 | 57.5% | 0.03 | 0.0015 | -0.075 | 460 | 87.75 | 93.10 | -0.98 | 0.0019 | -0.059 | |||
| 0.2200 | 0.6600 | 3 | 57.7% | 0.02 | 0.0013 | -0.069 | 465 | 93.70 | 98.90 | -0.99 | 0.0016 | -0.064 | ||||
| 0.1500 | 0.4400 | 40 | 80 | 56.3% | 0.02 | 0.0012 | -0.063 | 470 | 97.65 | 103.05 | -0.99 | 0.0013 | -0.071 | |||
| 0 | 3.20 | 78.3% | 0.02 | 0.0010 | -0.059 | 475 | 102.65 | 108.25 | -0.99 | 0.0011 | -0.075 | |||||
| 0.0500 | 0.5500 | 5 | 74 | 60.6% | 0.02 | 0.0009 | -0.055 | 480 | 107.65 | 112.65 | -0.99 | 0.0009 | -0.078 | |||
| 0 | 4.35 | 88.9% | 0.02 | 0.0008 | -0.052 | 485 | 112.65 | 119.05 | -1.00 | 0.0008 | -0.081 | |||||
| 0.0700 | 0.3000 | 40 | 379 | 60.5% | 0.01 | 0.0008 | -0.049 | 490 | 117.65 | 123.45 | -1.00 | 0.0006 | -0.088 | |||
| 0 | 2.05 | 80.7% | 0.01 | 0.0007 | -0.046 | 495 | 122.65 | 128.85 | -1.00 | 0.0005 | -0.093 | |||||
| 0 | 0.2300 | 33 | 60.6% | 0.01 | 0.0006 | -0.044 | 500 | 127.65 | 133.20 | -1.00 | 0.0004 | -0.098 | ||||
| 0 | 2.64 | 89.1% | 0.01 | 0.0006 | -0.042 | 505 | 132.65 | 137.90 | -1.00 | 0.0003 | -0.102 | |||||
| 0 | 2.80 | 92.3% | 0.01 | 0.0006 | -0.041 | 510 | 137.65 | 142.70 | -1.00 | 0.0003 | -0.105 | |||||
| 0 | 1.60 | 85.6% | 0.01 | 0.0005 | -0.039 | 515 | 142.65 | 147.85 | -1.00 | 0.0002 | -0.108 | |||||
| 0 | 1.76 | 88.9% | 0.01 | 0.0005 | -0.038 | 520 | 147.65 | 153.30 | -1.00 | 0.0002 | -0.110 | |||||
| 0 | 1.63 | 89.8% | 0.01 | 0.0004 | -0.036 | 525 | 152.65 | 158.30 | -1.00 | 0.0001 | -0.113 | |||||
| 0 | 1.18 | 87.2% | 0.01 | 0.0004 | -0.035 | 530 | 157.65 | 164.20 | -1.00 | 0.0001 | -0.115 | |||||
| 0 | 0.7700 | 1 | 83.7% | 0.01 | 0.0004 | -0.034 | 535 | 162.65 | 169.20 | -1.00 | 0.0001 | -0.118 | ||||
| 0 | 2.92 | 105.6% | 0.01 | 0.0004 | -0.032 | 540 | 167.65 | 174.20 | -1.00 | 0.0001 | -0.120 | |||||
| 0 | 1.35 | 94.6% | 0.01 | 0.0003 | -0.031 | 545 | 172.65 | 179.10 | -1.00 | 0.0001 | -0.123 | |||||
| 0 | 0.6900 | 87.6% | 0.01 | 0.0003 | -0.030 | 550 | 177.65 | 183.60 | -1.00 | 0.0000 | -0.125 | |||||
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.