TPR 옵션 체인 Tapestry, Inc.
Cboe delayed options data · 기준일 00:38 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 ±5.8% (115.06–129.22) · ATM IV 33.6% · P/C 미결제약정 1.91
| 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 | |
| 56.10 | 58.70 | 13 | 162.9% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 2.15 | 5 | 194.5% | -0.00 | 0.0003 | -0.006 | ||
| 50.60 | 53.80 | 11 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.2000 | 1,000 | 105.7% | -0.00 | 0.0004 | -0.007 | |||
| 45.20 | 48.80 | 10 | 1.00 | 0.0001 | 0.000 | 75 | 0 | 0.1000 | 3 | 93.6% | -0.00 | 0.0006 | -0.009 | |||
| 41.10 | 43.80 | 40 | 117.2% | 1.00 | 0.0002 | 0.000 | 80 | 0 | 0.1500 | 14 | 86.6% | -0.01 | 0.0008 | -0.010 | ||
| 35.80 | 38.80 | 1 | 92.2% | 1.00 | 0.0003 | 0.000 | 85 | 0 | 0.1500 | 5 | 75.4% | -0.01 | 0.0012 | -0.012 | ||
| 31.00 | 33.80 | 1 | 86.1% | 1.00 | 0.0007 | 0.000 | 90 | 0 | 0.7500 | 14 | 84.5% | -0.01 | 0.0018 | -0.014 | ||
| 25.20 | 28.70 | 1.00 | 0.0016 | -0.004 | 95 | 0 | 1.10 | 109 | 78.1% | -0.02 | 0.0029 | -0.018 | ||||
| 20.80 | 23.30 | 5 | 0.99 | 0.0037 | -0.012 | 100 | 0 | 0.1500 | 21 | 44.6% | -0.03 | 0.0049 | -0.022 | |||
| 16.10 | 18.60 | 6 | 46.4% | 0.97 | 0.0089 | -0.029 | 105 | 0 | 0.2000 | 30 | 156 | 36.7% | -0.05 | 0.0087 | -0.030 | |
| 11.40 | 13.50 | 57 | 37.6% | 0.93 | 0.0199 | -0.056 | 110 | 0.2000 | 0.6500 | 4 | 2,133 | 37.0% | -0.09 | 0.0169 | -0.046 | |
| 7.10 | 8.80 | 6 | 33.2% | 0.80 | 0.0330 | -0.077 | 115 | 0.7000 | 2.10 | 32 | 422 | 38.6% | -0.20 | 0.0315 | -0.075 | |
| 5.50 | 6.80 | 29.6% | 0.73 | 0.0378 | -0.087 | 117 | 1.35 | 2.60 | 3 | 6 | 38.6% | -0.27 | 0.0375 | -0.088 | ||
| 5.30 | 6.10 | 32.4% | 0.69 | 0.0401 | -0.092 | 118 | 0.1000 | 3.10 | 1 | 7 | 30.9% | -0.31 | 0.0401 | -0.093 | ||
| 3.60 | 5.90 | 29.3% | 0.65 | 0.0422 | -0.097 | 119 | 0.4000 | 3.70 | 1 | 3 | 32.0% | -0.36 | 0.0424 | -0.098 | ||
| 4.10 | 4.70 | 6 | 31.9% | 0.60 | 0.0438 | -0.100 | 120 | 1.00 | 4.00 | 44 | 330 | 32.5% | -0.40 | 0.0442 | -0.101 | |
| 2.40 | 5.20 | 31.5% | 0.56 | 0.0450 | -0.102 | 121 | 1.40 | 4.40 | 2 | 32.0% | -0.44 | 0.0454 | -0.103 | |||
| 1.75 | 3.70 | 17 | 26.1% | 0.51 | 0.0456 | -0.103 | 122 | 3.10 | 5.60 | 19 | 41.2% | -0.49 | 0.0461 | -0.104 | ||
| 0.8000 | 4.20 | 1 | 28.3% | 0.47 | 0.0456 | -0.103 | 123 | 3.80 | 4.60 | 17 | 34.6% | -0.54 | 0.0461 | -0.104 | ||
| 0.5500 | 3.80 | 1 | 29.1% | 0.42 | 0.0449 | -0.101 | 124 | 4.40 | 6.00 | 1 | 38.6% | -0.58 | 0.0454 | -0.102 | ||
| 1.55 | 2.55 | 36 | 31.5% | 0.38 | 0.0437 | -0.098 | 125 | 4.70 | 5.70 | 6 | 219 | 32.5% | -0.62 | 0.0442 | -0.099 | |
| 1.55 | 2.30 | 6 | 33.6% | 0.34 | 0.0419 | -0.094 | 126 | 5.40 | 6.40 | 1 | 19 | 32.8% | -0.67 | 0.0425 | -0.095 | |
| 1.30 | 2.60 | 1 | 37.0% | 0.30 | 0.0398 | -0.089 | 127 | 6.20 | 7.50 | 11 | 35.4% | -0.71 | 0.0404 | -0.090 | ||
| 1.05 | 1.65 | 3 | 33.3% | 0.26 | 0.0373 | -0.084 | 128 | 6.70 | 8.80 | 2 | 37.2% | -0.74 | 0.0379 | -0.085 | ||
| 0.8000 | 1.25 | 1 | 32.0% | 0.23 | 0.0346 | -0.078 | 129 | 7.30 | 9.00 | 32.8% | -0.78 | 0.0351 | -0.079 | |||
| 0.7000 | 1.35 | 10 | 304 | 34.6% | 0.20 | 0.0317 | -0.072 | 130 | 8.60 | 10.80 | 105 | 42.2% | -0.81 | 0.0322 | -0.073 | |
| 0.5500 | 1.95 | 5 | 40.0% | 0.17 | 0.0289 | -0.066 | 131 | 8.60 | 10.70 | 1 | 30.1% | -0.83 | 0.0293 | -0.066 | ||
| 0.4500 | 0.9000 | 3 | 34.1% | 0.15 | 0.0261 | -0.060 | 132 | 9.50 | 11.60 | 1 | 8 | 30.3% | -0.86 | 0.0264 | -0.060 | |
| 0.3500 | 1.45 | 9 | 39.8% | 0.13 | 0.0234 | -0.054 | 133 | 10.70 | 12.50 | 33.3% | -0.88 | 0.0236 | -0.054 | |||
| 0 | 1.30 | 12 | 37.9% | 0.11 | 0.0208 | -0.049 | 134 | 11.40 | 13.40 | 30.6% | -0.90 | 0.0210 | -0.048 | |||
| 0 | 0.5500 | 15 | 275 | 31.9% | 0.10 | 0.0185 | -0.044 | 135 | 12.40 | 14.30 | 1 | 401 | 30.8% | -0.91 | 0.0185 | -0.043 |
| 0 | 0.5000 | 1 | 33.0% | 0.08 | 0.0163 | -0.040 | 136 | 13.50 | 15.60 | 38.1% | -0.93 | 0.0163 | -0.038 | |||
| 0 | 0.4000 | 70 | 33.1% | 0.07 | 0.0144 | -0.036 | 137 | 13.70 | 16.20 | -0.94 | 0.0143 | -0.034 | ||||
| 0.1000 | 0.5500 | 38.5% | 0.06 | 0.0127 | -0.032 | 138 | 14.70 | 18.30 | 40.5% | -0.95 | 0.0125 | -0.030 | ||||
| 0 | 0.5000 | 38.0% | 0.05 | 0.0113 | -0.029 | 139 | 15.80 | 18.20 | -0.95 | 0.0110 | -0.026 | |||||
| 0.0500 | 1.20 | 1 | 227 | 49.0% | 0.05 | 0.0100 | -0.027 | 140 | 17.10 | 19.40 | 486 | 34.4% | -0.96 | 0.0096 | -0.024 | |
| 0 | 0.4500 | 40.3% | 0.04 | 0.0089 | -0.025 | 141 | 17.70 | 20.20 | -0.97 | 0.0085 | -0.021 | |||||
| 0 | 1.75 | 57.6% | 0.04 | 0.0080 | -0.023 | 142 | 18.60 | 22.40 | 47.3% | -0.97 | 0.0076 | -0.019 | ||||
| 0 | 0.4000 | 10 | 42.4% | 0.03 | 0.0072 | -0.021 | 143 | 19.90 | 22.30 | -0.97 | 0.0068 | -0.017 | ||||
| 0 | 0.2000 | 15 | 39.0% | 0.03 | 0.0065 | -0.020 | 144 | 20.80 | 23.20 | -0.98 | 0.0061 | -0.016 | ||||
| 0 | 0.2000 | 1 | 508 | 40.3% | 0.03 | 0.0060 | -0.019 | 145 | 21.70 | 24.30 | 533 | -0.98 | 0.0055 | -0.015 | ||
| 0 | 0.1500 | 168 | 44.8% | 0.02 | 0.0041 | -0.016 | 150 | 26.80 | 29.10 | 123 | -0.98 | 0.0036 | -0.011 | |||
| 0 | 0.1500 | 47.8% | 0.02 | 0.0035 | -0.015 | 152.5 | 29.10 | 32.80 | 61.9% | -0.99 | 0.0031 | -0.010 | ||||
| 0 | 0.1000 | 431 | 48.1% | 0.02 | 0.0030 | -0.014 | 155 | 31.60 | 35.10 | 22 | 61.1% | -0.99 | 0.0026 | -0.009 | ||
| 0 | 0.5500 | 189 | 68.9% | 0.01 | 0.0023 | -0.013 | 160 | 36.70 | 40.30 | 117 | 74.3% | -0.99 | 0.0020 | -0.007 | ||
| 0 | 0.3500 | 107 | 69.7% | 0.01 | 0.0018 | -0.012 | 165 | 41.50 | 45.30 | 3 | 76.6% | -0.99 | 0.0016 | -0.005 | ||
| 0 | 0.1500 | 57 | 67.0% | 0.01 | 0.0015 | -0.011 | 170 | 46.70 | 50.30 | 87.3% | -0.99 | 0.0012 | -0.004 | |||
| 0 | 0.3500 | 75 | 80.7% | 0.01 | 0.0012 | -0.010 | 175 | 51.70 | 55.20 | 91.2% | -0.99 | 0.0010 | -0.002 | |||
| 0 | 0.3000 | 340 | 84.0% | 0.01 | 0.0010 | -0.009 | 180 | 56.50 | 60.30 | 1 | 94.4% | -1.00 | 0.0008 | -0.001 | ||
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.