TGT 옵션 체인 Target Corporation
Cboe delayed options data · 기준일 21:43 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 ±9.8% (138.91–169.06) · ATM IV 41.2% · P/C 미결제약정 0.88
| 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 | |
| 72.95 | 76.05 | 1 | 123.0% | 1.00 | 0.0001 | 0.000 | 80 | 0 | 2.13 | 201 | 140.8% | -0.00 | 0.0002 | -0.005 | ||
| 67.25 | 71.30 | 95.6% | 1.00 | 0.0002 | 0.000 | 85 | 0 | 2.13 | 251 | 129.4% | -0.00 | 0.0003 | -0.006 | |||
| 63.00 | 66.05 | 6 | 103.3% | 1.00 | 0.0002 | 0.000 | 90 | 0 | 0.9800 | 107 | 101.7% | -0.01 | 0.0004 | -0.007 | ||
| 58.00 | 61.30 | 5 | 98.8% | 1.00 | 0.0004 | 0.000 | 95 | 0 | 1.29 | 352 | 97.7% | -0.01 | 0.0006 | -0.009 | ||
| 53.00 | 56.30 | 89 | 89.3% | 0.99 | 0.0005 | 0.000 | 100 | 0 | 0.2000 | 387 | 65.5% | -0.01 | 0.0009 | -0.011 | ||
| 48.00 | 51.10 | 16 | 76.7% | 0.99 | 0.0008 | -0.003 | 105 | 0 | 1.06 | 469 | 77.1% | -0.01 | 0.0012 | -0.014 | ||
| 42.40 | 45.75 | 32 | 0.99 | 0.0013 | -0.007 | 110 | 0 | 0.4000 | 211 | 58.0% | -0.02 | 0.0018 | -0.018 | |||
| 38.05 | 40.75 | 81 | 54.0% | 0.98 | 0.0019 | -0.012 | 115 | 0.0400 | 1.16 | 1 | 547 | 62.9% | -0.03 | 0.0026 | -0.023 | |
| 33.15 | 35.80 | 349 | 50.0% | 0.97 | 0.0030 | -0.019 | 120 | 0.2100 | 0.4600 | 960 | 49.0% | -0.04 | 0.0038 | -0.029 | ||
| 28.75 | 31.20 | 186 | 54.4% | 0.96 | 0.0048 | -0.029 | 125 | 0.4600 | 0.6600 | 11 | 1,105 | 47.0% | -0.06 | 0.0056 | -0.039 | |
| 23.75 | 26.10 | 424 | 45.5% | 0.93 | 0.0075 | -0.044 | 130 | 0.8100 | 1.14 | 49 | 1,117 | 45.9% | -0.09 | 0.0083 | -0.052 | |
| 19.50 | 21.50 | 1 | 638 | 44.9% | 0.88 | 0.0112 | -0.066 | 135 | 1.41 | 1.65 | 66 | 922 | 43.8% | -0.14 | 0.0117 | -0.071 |
| 15.45 | 17.20 | 30 | 300 | 43.5% | 0.81 | 0.0153 | -0.089 | 140 | 2.41 | 2.69 | 46 | 1,407 | 43.4% | -0.22 | 0.0153 | -0.091 |
| 13.50 | 14.95 | 1 | 1 | 44.4% | 0.76 | 0.0175 | -0.102 | 143 | 2.61 | 3.90 | 2 | 42.4% | -0.27 | 0.0173 | -0.101 | |
| 12.85 | 14.45 | 45.2% | 0.74 | 0.0182 | -0.105 | 144 | 3.15 | 4.00 | 3 | 42.4% | -0.29 | 0.0179 | -0.104 | |||
| 12.20 | 13.70 | 9 | 185 | 45.0% | 0.72 | 0.0189 | -0.109 | 145 | 3.70 | 4.15 | 38 | 883 | 42.5% | -0.30 | 0.0185 | -0.107 |
| 11.50 | 13.10 | 45.0% | 0.70 | 0.0195 | -0.112 | 146 | 3.65 | 4.95 | 17 | 42.6% | -0.32 | 0.0190 | -0.110 | |||
| 10.70 | 12.45 | 44.4% | 0.68 | 0.0200 | -0.115 | 147 | 3.75 | 5.15 | 17 | 41.2% | -0.34 | 0.0195 | -0.112 | |||
| 10.20 | 11.80 | 44.6% | 0.66 | 0.0206 | -0.117 | 148 | 3.90 | 6.30 | 42.8% | -0.36 | 0.0200 | -0.114 | ||||
| 9.55 | 11.20 | 1 | 44.4% | 0.64 | 0.0210 | -0.119 | 149 | 5.20 | 6.10 | 25 | 43.5% | -0.38 | 0.0204 | -0.116 | ||
| 9.10 | 9.55 | 5 | 1,323 | 41.6% | 0.61 | 0.0214 | -0.121 | 150 | 5.65 | 6.00 | 29 | 596 | 41.9% | -0.41 | 0.0208 | -0.117 |
| 7.75 | 8.65 | 42.8% | 0.56 | 0.0221 | -0.123 | 152.5 | 6.55 | 7.25 | 20 | 4 | 41.2% | -0.46 | 0.0215 | -0.119 | ||
| 6.60 | 7.05 | 94 | 2,176 | 41.1% | 0.50 | 0.0224 | -0.123 | 155 | 8.05 | 8.45 | 17 | 900 | 41.3% | -0.51 | 0.0217 | -0.119 |
| 5.40 | 6.00 | 3 | 4 | 41.5% | 0.45 | 0.0222 | -0.121 | 157.5 | 9.25 | 9.90 | 40.6% | -0.57 | 0.0216 | -0.117 | ||
| 4.55 | 4.95 | 35 | 1,846 | 41.4% | 0.39 | 0.0216 | -0.116 | 160 | 10.80 | 11.45 | 2 | 764 | 40.3% | -0.62 | 0.0210 | -0.112 |
| 3.65 | 4.10 | 3 | 71 | 41.0% | 0.34 | 0.0206 | -0.110 | 162.5 | 12.35 | 13.40 | 3 | 1 | 40.5% | -0.67 | 0.0201 | -0.106 |
| 3.05 | 3.25 | 23 | 1,282 | 40.8% | 0.30 | 0.0194 | -0.103 | 165 | 14.40 | 15.00 | 575 | 40.5% | -0.71 | 0.0189 | -0.099 | |
| 2.37 | 3.25 | 14 | 4 | 42.5% | 0.25 | 0.0179 | -0.094 | 167.5 | 15.70 | 16.95 | 38.3% | -0.76 | 0.0175 | -0.091 | ||
| 2.00 | 2.11 | 26 | 1,194 | 40.7% | 0.21 | 0.0162 | -0.085 | 170 | 17.75 | 19.15 | 1 | 204 | 38.9% | -0.79 | 0.0159 | -0.082 |
| 1.54 | 1.79 | 3 | 2 | 40.8% | 0.18 | 0.0146 | -0.076 | 172.5 | 19.05 | 21.15 | 34.2% | -0.83 | 0.0143 | -0.072 | ||
| 1.15 | 1.46 | 51 | 710 | 40.6% | 0.15 | 0.0129 | -0.067 | 175 | 21.20 | 23.55 | 29 | 34.3% | -0.86 | 0.0126 | -0.063 | |
| 0.9400 | 1.10 | 3 | 40.5% | 0.12 | 0.0112 | -0.058 | 177.5 | 23.45 | 25.75 | 32.8% | -0.88 | 0.0110 | -0.054 | |||
| 0.7500 | 0.9400 | 56 | 1,544 | 41.1% | 0.10 | 0.0098 | -0.051 | 180 | 26.00 | 28.45 | 33 | 37.4% | -0.90 | 0.0095 | -0.046 | |
| 0.2900 | 0.5500 | 7 | 406 | 39.4% | 0.07 | 0.0072 | -0.038 | 185 | 30.70 | 32.80 | 3 | 29.3% | -0.94 | 0.0070 | -0.033 | |
| 0.0900 | 0.5000 | 6 | 525 | 40.9% | 0.05 | 0.0052 | -0.029 | 190 | 35.20 | 37.65 | 2 | -0.96 | 0.0050 | -0.023 | ||
| 0.1000 | 0.3800 | 71 | 43.0% | 0.03 | 0.0038 | -0.022 | 195 | 40.40 | 42.80 | 2 | -0.97 | 0.0037 | -0.016 | |||
| 0.1000 | 0.2800 | 105 | 45.3% | 0.02 | 0.0029 | -0.017 | 200 | 44.65 | 48.20 | 2 | -0.98 | 0.0027 | -0.011 | |||
| 0.0100 | 0.3200 | 47.7% | 0.02 | 0.0022 | -0.014 | 205 | 50.20 | 53.30 | 46.1% | -0.98 | 0.0020 | -0.006 | ||||
| 0 | 0.7600 | 75 | 58.2% | 0.01 | 0.0017 | -0.011 | 210 | 54.55 | 58.60 | -0.99 | 0.0015 | -0.003 | ||||
| 0 | 0.0800 | 408 | 48.1% | 0.01 | 0.0010 | -0.008 | 220 | 65.15 | 68.20 | 52.8% | -0.99 | 0.0009 | 0.000 | |||
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.