TPR 옵션 체인 Tapestry, Inc.
Cboe delayed options data · 기준일 12:38 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 ±5.5% (116.42–129.87) · ATM IV 32.6% · P/C 미결제약정 1.92
| 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 | |
| 56.50 | 58.50 | 13 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 1.50 | 5 | 187.3% | -0.00 | 0.0002 | -0.006 | |||
| 51.60 | 53.50 | 11 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.5000 | 1,000 | 137.7% | -0.00 | 0.0004 | -0.007 | |||
| 47.10 | 48.50 | 10 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.2000 | 3 | 107.0% | -0.00 | 0.0005 | -0.007 | |||
| 41.60 | 44.10 | 40 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.3500 | 14 | 102.5% | -0.01 | 0.0007 | -0.009 | |||
| 36.10 | 39.90 | 1 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.3000 | 5 | 87.6% | -0.01 | 0.0010 | -0.010 | |||
| 31.20 | 34.90 | 1 | 1.00 | 0.0002 | 0.000 | 90 | 0 | 0.2000 | 14 | 71.1% | -0.01 | 0.0015 | -0.012 | |||
| 26.10 | 29.50 | 1.00 | 0.0008 | 0.000 | 95 | 0 | 0.3500 | 109 | 65.9% | -0.01 | 0.0024 | -0.015 | ||||
| 21.10 | 24.80 | 5 | 1.00 | 0.0023 | -0.002 | 100 | 0 | 1.15 | 21 | 47.6% | -0.02 | 0.0039 | -0.018 | |||
| 16.10 | 19.80 | 6 | 0.99 | 0.0065 | -0.016 | 105 | 0 | 0.1500 | 174 | 37.8% | -0.03 | 0.0069 | -0.024 | |||
| 11.70 | 14.00 | 57 | 0.95 | 0.0174 | -0.052 | 110 | 0.1000 | 0.4000 | 2,137 | 35.5% | -0.06 | 0.0136 | -0.035 | |||
| 7.40 | 9.20 | 6 | 24.6% | 0.85 | 0.0303 | -0.061 | 115 | 0.6500 | 0.9500 | 2 | 441 | 34.2% | -0.15 | 0.0286 | -0.061 | |
| 6.10 | 8.30 | 33.9% | 0.78 | 0.0360 | -0.075 | 117 | 0.8000 | 1.40 | 2 | 9 | 32.5% | -0.22 | 0.0361 | -0.076 | ||
| 5.50 | 6.80 | 30.0% | 0.74 | 0.0392 | -0.082 | 118 | 0.3500 | 1.70 | 1 | 7 | 28.3% | -0.26 | 0.0396 | -0.084 | ||
| 4.80 | 6.20 | 30.7% | 0.70 | 0.0422 | -0.089 | 119 | 0.4000 | 2.00 | 4 | 27.1% | -0.30 | 0.0426 | -0.091 | |||
| 4.00 | 5.30 | 6 | 28.6% | 0.66 | 0.0446 | -0.095 | 120 | 1.90 | 2.35 | 344 | 33.6% | -0.35 | 0.0451 | -0.096 | ||
| 3.60 | 4.60 | 29.4% | 0.61 | 0.0465 | -0.099 | 121 | 1.25 | 2.95 | 2 | 2 | 29.3% | -0.39 | 0.0470 | -0.101 | ||
| 3.00 | 4.10 | 17 | 29.5% | 0.56 | 0.0477 | -0.102 | 122 | 1.85 | 3.50 | 19 | 30.6% | -0.44 | 0.0483 | -0.104 | ||
| 2.85 | 3.40 | 1 | 30.4% | 0.51 | 0.0482 | -0.104 | 123 | 2.40 | 4.80 | 17 | 34.9% | -0.49 | 0.0488 | -0.105 | ||
| 2.40 | 3.20 | 1 | 1 | 31.7% | 0.47 | 0.0480 | -0.103 | 124 | 2.65 | 4.70 | 1 | 30.3% | -0.54 | 0.0487 | -0.105 | |
| 2.05 | 2.55 | 21 | 36 | 30.9% | 0.42 | 0.0472 | -0.102 | 125 | 3.90 | 5.70 | 8 | 224 | 35.6% | -0.59 | 0.0479 | -0.103 |
| 1.60 | 3.60 | 6 | 37.7% | 0.37 | 0.0457 | -0.099 | 126 | 3.90 | 6.50 | 20 | 33.3% | -0.63 | 0.0464 | -0.100 | ||
| 1.40 | 2.75 | 1 | 35.8% | 0.33 | 0.0436 | -0.095 | 127 | 5.30 | 6.50 | 1 | 11 | 33.6% | -0.68 | 0.0444 | -0.096 | |
| 1.15 | 3.30 | 3 | 40.7% | 0.29 | 0.0412 | -0.089 | 128 | 5.30 | 7.70 | 6 | 2 | 32.3% | -0.72 | 0.0419 | -0.091 | |
| 0.9000 | 2.25 | 7 | 1 | 36.6% | 0.25 | 0.0383 | -0.084 | 129 | 6.50 | 8.50 | 35.3% | -0.76 | 0.0391 | -0.085 | ||
| 0.9000 | 1.60 | 312 | 35.5% | 0.22 | 0.0353 | -0.077 | 130 | 7.30 | 9.00 | 105 | 33.7% | -0.79 | 0.0360 | -0.078 | ||
| 0.6500 | 0.9500 | 2 | 5 | 32.1% | 0.19 | 0.0321 | -0.071 | 131 | 7.90 | 10.40 | 1 | 36.3% | -0.82 | 0.0328 | -0.071 | |
| 0.4000 | 0.8000 | 3 | 31.3% | 0.16 | 0.0290 | -0.064 | 132 | 8.90 | 11.00 | 7 | 35.9% | -0.85 | 0.0295 | -0.065 | ||
| 0.3500 | 1.55 | 9 | 39.1% | 0.14 | 0.0259 | -0.058 | 133 | 9.70 | 12.10 | 37.4% | -0.87 | 0.0263 | -0.058 | |||
| 0.3000 | 0.6000 | 12 | 32.8% | 0.12 | 0.0230 | -0.052 | 134 | 10.60 | 13.10 | 38.9% | -0.89 | 0.0233 | -0.051 | |||
| 0.2000 | 0.5000 | 278 | 32.6% | 0.10 | 0.0203 | -0.046 | 135 | 11.30 | 13.80 | 400 | 35.2% | -0.91 | 0.0204 | -0.045 | ||
| 0 | 0.8000 | 1 | 35.7% | 0.09 | 0.0178 | -0.041 | 136 | 12.20 | 14.90 | 37.1% | -0.93 | 0.0178 | -0.040 | |||
| 0 | 0.6000 | 70 | 35.0% | 0.07 | 0.0157 | -0.037 | 137 | 13.20 | 15.90 | 39.1% | -0.94 | 0.0154 | -0.035 | |||
| 0.1000 | 0.4000 | 35.4% | 0.06 | 0.0137 | -0.033 | 138 | 13.80 | 16.90 | 35.1% | -0.95 | 0.0133 | -0.030 | ||||
| 0.0500 | 0.3500 | 35.4% | 0.05 | 0.0120 | -0.030 | 139 | 16.00 | 17.50 | 47.4% | -0.96 | 0.0115 | -0.026 | ||||
| 0.0500 | 0.2500 | 7 | 227 | 35.1% | 0.05 | 0.0105 | -0.027 | 140 | 16.60 | 18.70 | 1 | 486 | 47.1% | -0.96 | 0.0100 | -0.023 |
| 0 | 0.3000 | 36.6% | 0.04 | 0.0093 | -0.024 | 141 | 17.20 | 19.70 | 43.6% | -0.97 | 0.0087 | -0.020 | ||||
| 0 | 0.3000 | 38.1% | 0.04 | 0.0082 | -0.022 | 142 | 17.50 | 20.70 | -0.97 | 0.0076 | -0.018 | |||||
| 0 | 0.2500 | 10 | 38.4% | 0.03 | 0.0074 | -0.021 | 143 | 18.80 | 22.30 | 50.0% | -0.98 | 0.0067 | -0.016 | |||
| 0 | 0.2000 | 15 | 38.4% | 0.03 | 0.0066 | -0.019 | 144 | 21.00 | 22.70 | 59.0% | -0.98 | 0.0059 | -0.015 | |||
| 0 | 0.2000 | 508 | 39.8% | 0.03 | 0.0060 | -0.018 | 145 | 21.50 | 23.60 | 533 | 53.4% | -0.98 | 0.0053 | -0.013 | ||
| 0 | 0.3500 | 168 | 50.9% | 0.02 | 0.0040 | -0.015 | 150 | 25.40 | 28.80 | 123 | -0.99 | 0.0034 | -0.009 | |||
| 0 | 0.2000 | 49.7% | 0.02 | 0.0034 | -0.014 | 152.5 | 27.80 | 31.30 | -0.99 | 0.0028 | -0.008 | |||||
| 0 | 0.1000 | 431 | 48.0% | 0.01 | 0.0029 | -0.013 | 155 | 30.30 | 33.80 | 22 | -0.99 | 0.0024 | -0.007 | |||
| 0 | 0.3500 | 189 | 64.0% | 0.01 | 0.0022 | -0.012 | 160 | 35.50 | 39.30 | 117 | 70.4% | -0.99 | 0.0018 | -0.005 | ||
| 0 | 0.1500 | 107 | 62.1% | 0.01 | 0.0017 | -0.011 | 165 | 40.50 | 43.80 | 3 | -0.99 | 0.0014 | -0.003 | |||
| 0 | 0.1500 | 57 | 67.5% | 0.01 | 0.0014 | -0.010 | 170 | 46.10 | 48.60 | 80.5% | -1.00 | 0.0011 | -0.002 | |||
| 0 | 0.1500 | 75 | 72.5% | 0.01 | 0.0011 | -0.009 | 175 | 51.10 | 53.80 | 92.1% | -1.00 | 0.0008 | -0.000 | |||
| 0 | 0.1500 | 340 | 77.5% | 0.01 | 0.0010 | -0.009 | 180 | 56.10 | 58.90 | 1 | 100.4% | -1.00 | 0.0007 | 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.