TPR 옵션 체인 Tapestry, Inc.
Cboe delayed options data · 기준일 21:38 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 ±2.7% (118.91–125.46) · ATM IV 59.2% · P/C 미결제약정 1.68
| 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 | |
| 56.00 | 59.10 | 650.1% | 1.00 | 0.0000 | -0.393 | 65 | 0 | 0.0500 | 420.1% | 0.00 | 0.0000 | 0.000 | ||||
| 51.30 | 54.10 | 1 | 616.2% | 1.00 | 0.0000 | -0.393 | 70 | 0 | 0.0500 | 373.9% | 0.00 | 0.0000 | 0.000 | |||
| 46.60 | 48.90 | 1 | 559.6% | 1.00 | 0.0000 | -0.393 | 75 | 0 | 2.15 | 598.5% | 0.00 | 0.0000 | 0.000 | |||
| 41.30 | 44.10 | 488.7% | 1.00 | 0.0000 | -0.393 | 80 | 0 | 0.0500 | 290.1% | 0.00 | 0.0000 | 0.000 | ||||
| 36.60 | 38.90 | 1 | 437.9% | 1.00 | 0.0000 | -0.393 | 85 | 0 | 2.15 | 469.9% | 0.00 | 0.0000 | 0.000 | |||
| 31.40 | 34.10 | 1 | 381.4% | 1.00 | 0.0000 | -0.393 | 90 | 0 | 0.0500 | 1 | 215.1% | 0.00 | 0.0000 | 0.000 | ||
| 26.40 | 29.10 | 326.8% | 1.00 | 0.0000 | -0.393 | 95 | 0 | 2.15 | 352.5% | 0.00 | 0.0000 | 0.000 | ||||
| 20.90 | 24.10 | 244.1% | 1.00 | 0.0000 | -0.393 | 100 | 0 | 1.00 | 242.4% | 0.00 | 0.0000 | 0.000 | ||||
| 16.00 | 19.10 | 202.0% | 1.00 | 0.0000 | -0.393 | 105 | 0 | 1.75 | 226.6% | 0.00 | 0.0000 | 0.000 | ||||
| 11.60 | 14.00 | 4 | 174.2% | 1.00 | 0.0000 | -0.393 | 110 | 0 | 0.9500 | 6 | 144.4% | -0.00 | 0.0007 | -0.001 | ||
| 7.40 | 10.10 | 128.4% | 1.00 | 0.0018 | -0.394 | 114 | 0 | 0.9500 | 1 | 105.9% | -0.01 | 0.0096 | -0.017 | |||
| 6.60 | 9.00 | 2 | 120.6% | 0.99 | 0.0056 | -0.396 | 115 | 0 | 1.00 | 13 | 97.7% | -0.03 | 0.0171 | -0.037 | ||
| 5.60 | 8.10 | 112.3% | 0.98 | 0.0146 | -0.406 | 116 | 0 | 0.9500 | 24 | 86.0% | -0.05 | 0.0286 | -0.077 | |||
| 4.60 | 6.90 | 95.4% | 0.96 | 0.0316 | -0.432 | 117 | 0 | 0.2000 | 2 | 2 | 48.2% | -0.09 | 0.0439 | -0.148 | ||
| 3.70 | 5.70 | 1 | 81.2% | 0.92 | 0.0557 | -0.490 | 118 | 0.1000 | 0.4000 | 5 | 51.9% | -0.14 | 0.0618 | -0.263 | ||
| 2.75 | 4.70 | 28 | 70.6% | 0.85 | 0.0833 | -0.592 | 119 | 0.1500 | 0.9000 | 11 | 56.6% | -0.21 | 0.0809 | -0.422 | ||
| 2.20 | 3.70 | 52 | 67.9% | 0.76 | 0.1114 | -0.721 | 120 | 0.3500 | 0.6500 | 1 | 117 | 43.6% | -0.30 | 0.1002 | -0.607 | |
| 1.45 | 2.60 | 3 | 56.5% | 0.64 | 0.1326 | -0.839 | 121 | 0.6500 | 1.55 | 99 | 53.5% | -0.40 | 0.1166 | -0.771 | ||
| 0.8500 | 2.80 | 69.5% | 0.51 | 0.1376 | -0.849 | 122 | 1.10 | 1.80 | 3 | 87 | 48.9% | -0.52 | 0.1229 | -0.818 | ||
| 0.5000 | 2.90 | 15 | 81.4% | 0.38 | 0.1236 | -0.716 | 123 | 1.70 | 2.35 | 1 | 57 | 48.3% | -0.64 | 0.1155 | -0.708 | |
| 0.2500 | 0.7500 | 7 | 47.6% | 0.27 | 0.1016 | -0.519 | 124 | 2.50 | 3.10 | 131 | 195 | 51.5% | -0.74 | 0.0992 | -0.523 | |
| 0.1000 | 1.35 | 15 | 69.0% | 0.19 | 0.0792 | -0.333 | 125 | 2.95 | 4.00 | 83 | 45.0% | -0.83 | 0.0796 | -0.347 | ||
| 0.0500 | 0.5000 | 57 | 55.6% | 0.12 | 0.0579 | -0.189 | 126 | 2.70 | 5.40 | 24 | -0.89 | 0.0586 | -0.213 | |||
| 0.0500 | 0.3000 | 2 | 80 | 56.5% | 0.07 | 0.0385 | -0.093 | 127 | 4.40 | 6.30 | 1 | 4 | 50.1% | -0.95 | 0.0375 | -0.131 |
| 0 | 0.1500 | 11 | 54 | 53.1% | 0.03 | 0.0224 | -0.040 | 128 | 4.90 | 7.20 | 20 | -0.98 | 0.0196 | -0.089 | ||
| 0 | 0.3500 | 3 | 14 | 71.6% | 0.01 | 0.0112 | -0.015 | 129 | 5.30 | 8.40 | 1 | 7 | -0.99 | 0.0079 | -0.074 | |
| 0 | 0.3500 | 1 | 42 | 78.8% | 0.01 | 0.0048 | -0.005 | 130 | 7.00 | 9.40 | 23 | -1.00 | 0.0024 | -0.069 | ||
| 0 | 1.45 | 20 | 126.9% | 0.00 | 0.0019 | -0.001 | 131 | 7.30 | 10.00 | 3 | -1.00 | 0.0006 | -0.068 | |||
| 0 | 1.50 | 15 | 136.9% | 0.00 | 0.0008 | -0.001 | 132 | 8.30 | 11.30 | 5 | -1.00 | 0.0002 | -0.068 | |||
| 0 | 0.0500 | 5 | 71.3% | 0.00 | 0.0005 | -0.000 | 133 | 10.20 | 12.20 | 7 | -1.00 | 0.0001 | -0.068 | |||
| 0 | 1.50 | 10 | 153.4% | 0.00 | 0.0003 | -0.000 | 134 | 10.40 | 13.00 | 3 | -1.00 | 0.0000 | -0.068 | |||
| 0 | 0.3000 | 30 | 108.7% | 0.00 | 0.0002 | -0.000 | 135 | 12.10 | 13.90 | 2 | 8 | -1.00 | 0.0000 | -0.068 | ||
| 0 | 2.15 | 4 | 189.6% | 0.00 | 0.0001 | -0.000 | 136 | 12.30 | 15.10 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 2.15 | 4 | 197.7% | 0.00 | 0.0001 | -0.000 | 137 | 13.30 | 15.90 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 0.5000 | 140.5% | 0.00 | 0.0001 | -0.000 | 138 | 14.40 | 17.00 | 2 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 1.60 | 195.2% | 0.00 | 0.0001 | 0.000 | 139 | 15.40 | 18.10 | 2 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 0.2500 | 6 | 17 | 134.1% | 0.00 | 0.0000 | 0.000 | 140 | 16.50 | 19.20 | 11 | -1.00 | 0.0000 | -0.068 | ||
| 0 | 2.15 | 10 | 228.6% | 0.00 | 0.0000 | 0.000 | 141 | 17.70 | 20.30 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 2.15 | 236.0% | 0.00 | 0.0000 | 0.000 | 142 | 18.40 | 21.00 | 1 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 2.15 | 243.2% | 0.00 | 0.0000 | 0.000 | 143 | 19.50 | 22.00 | 9 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 2.00 | 4 | 245.2% | 0.00 | 0.0000 | 0.000 | 144 | 20.90 | 23.80 | 150.6% | -1.00 | 0.0000 | -0.068 | |||
| 0 | 2.15 | 257.5% | 0.00 | 0.0000 | 0.000 | 145 | 21.30 | 24.50 | 8 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 0.3500 | 176.1% | 0.00 | 0.0000 | 0.000 | 146 | 22.30 | 25.70 | -1.00 | 0.0000 | -0.068 | |||||
| 0 | 2.15 | 271.3% | 0.00 | 0.0000 | 0.000 | 147 | 23.40 | 26.80 | -1.00 | 0.0000 | -0.068 | |||||
| 0 | 2.15 | 278.0% | 0.00 | 0.0000 | 0.000 | 148 | 25.20 | 27.30 | -1.00 | 0.0000 | -0.068 | |||||
| 0 | 2.15 | 284.7% | 0.00 | 0.0000 | 0.000 | 149 | 25.60 | 28.30 | 4 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 2.15 | 7 | 291.3% | 0.00 | 0.0000 | 0.000 | 150 | 27.20 | 29.10 | 4 | -1.00 | 0.0000 | -0.068 | |||
| 0 | 2.15 | 1 | 307.3% | 0.00 | 0.0000 | 0.000 | 152.5 | 28.90 | 31.80 | 1 | -1.00 | 0.0000 | -0.068 | |||
| 0 | 2.15 | 3 | 322.9% | 0.00 | 0.0000 | 0.000 | 155 | 31.30 | 34.70 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 2.15 | 4 | 338.1% | 0.00 | 0.0000 | 0.000 | 157.5 | 33.80 | 36.70 | 15 | -1.00 | 0.0000 | -0.068 | |||
| 0 | 2.15 | 1 | 352.8% | 0.00 | 0.0000 | 0.000 | 160 | 36.30 | 39.20 | 14 | -1.00 | 0.0000 | -0.068 | |||
| 0 | 2.15 | 367.1% | 0.00 | 0.0000 | 0.000 | 162.5 | 39.00 | 41.90 | -1.00 | 0.0000 | -0.068 | |||||
| 0 | 2.15 | 381.0% | 0.00 | 0.0000 | 0.000 | 165 | 41.30 | 44.60 | -1.00 | 0.0000 | -0.068 | |||||
| 0 | 2.15 | 394.6% | 0.00 | 0.0000 | 0.000 | 167.5 | 43.70 | 47.10 | -1.00 | 0.0000 | -0.068 | |||||
| 0 | 2.15 | 407.8% | 0.00 | 0.0000 | 0.000 | 170 | 46.20 | 49.60 | -1.00 | 0.0000 | -0.068 | |||||
| 0 | 2.15 | 420.8% | 0.00 | 0.0000 | 0.000 | 172.5 | 48.90 | 51.50 | 1 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 2.15 | 433.4% | 0.00 | 0.0000 | 0.000 | 175 | 52.00 | 54.70 | 286.8% | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 2.15 | 445.8% | 0.00 | 0.0000 | 0.000 | 177.5 | 53.90 | 56.60 | 1 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 2.15 | 1 | 457.9% | 0.00 | 0.0000 | 0.000 | 180 | 57.00 | 59.50 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 2.15 | 469.7% | 0.00 | 0.0000 | 0.000 | 182.5 | 58.70 | 61.70 | -1.00 | 0.0000 | -0.068 | |||||
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.