XBI 옵션 체인 State Street SPDR S&P Biotech ETF
Cboe delayed options data · 기준일 22:05 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 ±16.2% (123.83–171.88) · ATM IV 31.9% · P/C 미결제약정 1.14
| 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 | |
| 57.00 | 60.75 | 1 | 46.8% | 0.97 | 0.0013 | 0.000 | 90 | 0 | 0.6000 | 204 | 40.8% | -0.02 | 0.0012 | -0.006 | ||
| 52.00 | 55.95 | 42.6% | 0.96 | 0.0017 | 0.000 | 95 | 0 | 0.7600 | 1 | 38.5% | -0.03 | 0.0017 | -0.007 | |||
| 48.60 | 50.95 | 443 | 45.5% | 0.95 | 0.0023 | -0.002 | 100 | 0.3100 | 0.9200 | 303 | 38.0% | -0.04 | 0.0023 | -0.009 | ||
| 43.00 | 46.55 | 3 | 40.3% | 0.94 | 0.0031 | -0.005 | 105 | 0.3400 | 1.31 | 70 | 36.4% | -0.05 | 0.0031 | -0.012 | ||
| 39.40 | 41.50 | 16 | 40.0% | 0.92 | 0.0041 | -0.009 | 110 | 0.8800 | 1.52 | 2 | 35.5% | -0.07 | 0.0041 | -0.015 | ||
| 34.50 | 37.15 | 2 | 5 | 37.1% | 0.89 | 0.0053 | -0.014 | 115 | 1.34 | 1.96 | 105 | 34.4% | -0.10 | 0.0053 | -0.019 | |
| 30.35 | 32.85 | 3 | 36.0% | 0.86 | 0.0066 | -0.018 | 120 | 1.85 | 2.65 | 600 | 57 | 33.3% | -0.14 | 0.0067 | -0.023 | |
| 26.20 | 28.90 | 13 | 34.9% | 0.82 | 0.0080 | -0.023 | 125 | 2.70 | 3.95 | 24 | 33.5% | -0.18 | 0.0081 | -0.027 | ||
| 22.65 | 24.95 | 7 | 34.2% | 0.77 | 0.0094 | -0.027 | 130 | 3.90 | 5.25 | 1 | 434 | 33.3% | -0.23 | 0.0096 | -0.031 | |
| 19.30 | 21.65 | 12 | 34.0% | 0.71 | 0.0107 | -0.031 | 135 | 5.10 | 6.85 | 27 | 32.6% | -0.28 | 0.0109 | -0.034 | ||
| 15.75 | 18.30 | 17 | 32.6% | 0.66 | 0.0118 | -0.034 | 140 | 6.65 | 9.00 | 1,965 | 32.4% | -0.34 | 0.0121 | -0.037 | ||
| 14.95 | 17.90 | 8 | 34.1% | 0.63 | 0.0122 | -0.035 | 142 | 7.45 | 9.85 | 2 | 32.3% | -0.37 | 0.0125 | -0.037 | ||
| 13.95 | 16.90 | 1 | 32.8% | 0.62 | 0.0123 | -0.036 | 143 | 8.05 | 10.15 | 10 | 32.3% | -0.38 | 0.0127 | -0.038 | ||
| 13.80 | 16.00 | 1 | 32.8% | 0.61 | 0.0125 | -0.036 | 144 | 8.65 | 10.55 | 32.4% | -0.39 | 0.0129 | -0.038 | |||
| 12.80 | 15.20 | 60 | 31.7% | 0.59 | 0.0126 | -0.036 | 145 | 9.10 | 11.10 | 11 | 162 | 32.4% | -0.41 | 0.0130 | -0.038 | |
| 12.15 | 14.85 | 23 | 31.7% | 0.58 | 0.0127 | -0.037 | 146 | 9.50 | 11.55 | 3 | 32.3% | -0.42 | 0.0132 | -0.038 | ||
| 11.75 | 14.40 | 2 | 31.9% | 0.57 | 0.0129 | -0.037 | 147 | 10.00 | 12.10 | 1 | 32.3% | -0.43 | 0.0133 | -0.039 | ||
| 11.20 | 13.95 | 2 | 31.8% | 0.55 | 0.0130 | -0.037 | 148 | 10.30 | 12.60 | 2 | 32.0% | -0.45 | 0.0134 | -0.039 | ||
| 10.65 | 14.15 | 1 | 32.6% | 0.54 | 0.0130 | -0.037 | 149 | 10.65 | 13.20 | 1 | 31.9% | -0.46 | 0.0135 | -0.039 | ||
| 10.65 | 12.90 | 45 | 32.1% | 0.53 | 0.0131 | -0.037 | 150 | 11.15 | 13.70 | 449 | 31.8% | -0.47 | 0.0136 | -0.039 | ||
| 9.75 | 12.40 | 18 | 31.4% | 0.52 | 0.0131 | -0.038 | 151 | 11.65 | 14.20 | 4 | 31.6% | -0.49 | 0.0137 | -0.039 | ||
| 9.20 | 12.75 | 22 | 32.3% | 0.50 | 0.0132 | -0.038 | 152 | 12.10 | 14.75 | 74 | 31.4% | -0.50 | 0.0137 | -0.039 | ||
| 8.55 | 12.05 | 3 | 31.6% | 0.49 | 0.0132 | -0.038 | 153 | 12.45 | 15.35 | 3 | 31.1% | -0.51 | 0.0138 | -0.039 | ||
| 8.65 | 10.75 | 126 | 31.0% | 0.48 | 0.0132 | -0.038 | 154 | 13.40 | 16.05 | 4 | 31.8% | -0.53 | 0.0138 | -0.039 | ||
| 8.30 | 10.35 | 4 | 15 | 31.1% | 0.46 | 0.0132 | -0.037 | 155 | 14.05 | 16.60 | 107 | 31.7% | -0.54 | 0.0138 | -0.038 | |
| 7.85 | 10.00 | 121 | 31.0% | 0.45 | 0.0132 | -0.037 | 156 | 13.80 | 17.20 | 12 | 30.6% | -0.55 | 0.0138 | -0.038 | ||
| 7.50 | 9.60 | 12 | 31.0% | 0.44 | 0.0131 | -0.037 | 157 | 15.20 | 17.65 | 4 | 31.3% | -0.57 | 0.0138 | -0.038 | ||
| 7.15 | 9.45 | 4 | 31.2% | 0.43 | 0.0131 | -0.037 | 158 | 15.60 | 18.25 | 75 | 30.9% | -0.58 | 0.0138 | -0.038 | ||
| 6.65 | 9.10 | 529 | 31.0% | 0.41 | 0.0130 | -0.037 | 159 | 16.30 | 18.85 | 63 | 30.9% | -0.59 | 0.0137 | -0.037 | ||
| 6.45 | 8.45 | 54 | 30.7% | 0.40 | 0.0129 | -0.037 | 160 | 17.05 | 19.45 | 2,065 | 30.9% | -0.60 | 0.0137 | -0.037 | ||
| 6.00 | 8.40 | 4 | 30.9% | 0.39 | 0.0128 | -0.036 | 161 | 17.75 | 20.15 | 10 | 31.0% | -0.62 | 0.0136 | -0.037 | ||
| 5.80 | 7.80 | 3 | 30.6% | 0.38 | 0.0127 | -0.036 | 162 | 18.40 | 20.85 | 6 | 30.9% | -0.63 | 0.0135 | -0.036 | ||
| 5.55 | 7.65 | 12 | 30.9% | 0.37 | 0.0126 | -0.036 | 163 | 18.65 | 21.50 | 2,088 | 30.2% | -0.64 | 0.0134 | -0.036 | ||
| 5.60 | 7.20 | 3 | 31.2% | 0.35 | 0.0125 | -0.035 | 164 | 19.95 | 22.45 | 8 | 31.4% | -0.65 | 0.0133 | -0.035 | ||
| 4.95 | 6.80 | 5 | 74 | 30.4% | 0.34 | 0.0124 | -0.035 | 165 | 20.55 | 22.80 | 6 | 30.7% | -0.67 | 0.0132 | -0.035 | |
| 4.80 | 6.65 | 3 | 30.8% | 0.33 | 0.0122 | -0.034 | 166 | 21.30 | 22.70 | 1 | 29.4% | -0.68 | 0.0131 | -0.034 | ||
| 4.35 | 6.60 | 29 | 30.8% | 0.32 | 0.0121 | -0.034 | 167 | 21.80 | 24.45 | 15 | 30.6% | -0.69 | 0.0130 | -0.034 | ||
| 4.35 | 6.00 | 5 | 30.6% | 0.31 | 0.0119 | -0.033 | 168 | 22.55 | 25.20 | 1 | 30.5% | -0.70 | 0.0128 | -0.033 | ||
| 4.10 | 5.85 | 4 | 30.7% | 0.30 | 0.0117 | -0.033 | 169 | 23.45 | 26.00 | 2 | 30.8% | -0.71 | 0.0127 | -0.033 | ||
| 4.20 | 5.40 | 2 | 60 | 30.9% | 0.29 | 0.0116 | -0.032 | 170 | 24.40 | 26.90 | 548 | 31.3% | -0.72 | 0.0126 | -0.032 | |
| 3.30 | 4.65 | 4 | 30.8% | 0.25 | 0.0108 | -0.030 | 174 | 27.40 | 30.05 | 10 | 30.9% | -0.77 | 0.0119 | -0.029 | ||
| 3.30 | 4.25 | 1 | 4,228 | 30.8% | 0.24 | 0.0106 | -0.029 | 175 | 28.15 | 30.90 | 30.8% | -0.78 | 0.0117 | -0.029 | ||
| 2.81 | 4.35 | 30.7% | 0.23 | 0.0104 | -0.029 | 176 | 29.10 | 31.70 | 30.9% | -0.79 | 0.0116 | -0.028 | ||||
| 2.71 | 4.35 | 2 | 31.1% | 0.22 | 0.0102 | -0.028 | 177 | 29.50 | 32.45 | 29.9% | -0.80 | 0.0114 | -0.028 | |||
| 2.36 | 4.10 | 73 | 30.7% | 0.22 | 0.0099 | -0.028 | 178 | 30.35 | 33.30 | 29.9% | -0.81 | 0.0112 | -0.027 | |||
| 2.38 | 3.95 | 28 | 31.0% | 0.21 | 0.0097 | -0.027 | 179 | 31.60 | 34.15 | 30.7% | -0.82 | 0.0110 | -0.026 | |||
| 2.25 | 3.55 | 1,038 | 30.6% | 0.20 | 0.0095 | -0.026 | 180 | 32.05 | 35.05 | 2 | 29.9% | -0.83 | 0.0108 | -0.025 | ||
| 2.17 | 3.50 | 52 | 30.9% | 0.19 | 0.0093 | -0.026 | 181 | 32.90 | 35.90 | 29.7% | -0.83 | 0.0106 | -0.025 | |||
| 2.01 | 3.30 | 1 | 30.7% | 0.18 | 0.0090 | -0.025 | 182 | 34.05 | 36.80 | 30.4% | -0.84 | 0.0104 | -0.024 | |||
| 1.98 | 3.15 | 1 | 30.9% | 0.18 | 0.0088 | -0.025 | 183 | 34.70 | 37.70 | 29.8% | -0.85 | 0.0103 | -0.023 | |||
| 1.75 | 3.20 | 1 | 31.0% | 0.17 | 0.0086 | -0.024 | 184 | 35.60 | 38.60 | 29.9% | -0.86 | 0.0101 | -0.023 | |||
| 1.76 | 2.90 | 9 | 30.9% | 0.16 | 0.0084 | -0.023 | 185 | 36.50 | 39.50 | 1 | 29.8% | -0.87 | 0.0099 | -0.022 | ||
| 1.31 | 2.27 | 20 | 30.9% | 0.13 | 0.0073 | -0.020 | 190 | 41.45 | 44.25 | 31.4% | -0.90 | 0.0089 | -0.019 | |||
| 0.9600 | 1.95 | 4 | 31.3% | 0.11 | 0.0062 | -0.017 | 195 | 45.40 | 49.15 | 28.5% | -0.94 | 0.0083 | -0.015 | |||
| 0.6100 | 1.64 | 529 | 31.4% | 0.09 | 0.0053 | -0.015 | 200 | 50.20 | 53.95 | -0.96 | 0.0077 | -0.013 | ||||
| 0.4900 | 1.37 | 11 | 31.9% | 0.07 | 0.0045 | -0.013 | 205 | 55.15 | 59.00 | -0.98 | 0.0053 | -0.015 | ||||
| 0.3000 | 1.05 | 17 | 31.6% | 0.06 | 0.0038 | -0.011 | 210 | 60.10 | 64.10 | -1.00 | 0.0016 | -0.013 | ||||
| 0.2700 | 0.8100 | 7 | 31.9% | 0.05 | 0.0032 | -0.009 | 215 | 65.10 | 69.15 | -1.00 | 0.0000 | -0.013 | ||||
| 0.1600 | 0.8800 | 7 | 33.2% | 0.04 | 0.0027 | -0.008 | 220 | 70.10 | 74.25 | -1.00 | 0.0000 | -0.013 | ||||
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.