XLE 옵션 체인 State Street Energy Select Sector SPDR ETF
Cboe delayed options data · 기준일 17:03 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 ±3.9% (62.53–67.66) · ATM IV 24.1% · P/C 미결제약정 2.09
| 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 | |
| 30.90 | 31.85 | 174.6% | 1.00 | 0.0000 | 0.000 | 34 | 0 | 0.0300 | 121.7% | -0.00 | 0.0000 | -0.000 | ||||
| 29.85 | 30.95 | 8 | 170.8% | 1.00 | 0.0000 | 0.000 | 35 | 0 | 0.0300 | 16.0K | 116.7% | -0.00 | 0.0000 | -0.000 | ||
| 29.40 | 30.35 | 2 | 163.9% | 1.00 | 0.0000 | 0.000 | 35.5 | 0 | 0.0300 | 4,328 | 114.2% | -0.00 | 0.0000 | -0.000 | ||
| 28.85 | 29.70 | 3 | 144.3% | 1.00 | 0.0000 | 0.000 | 36 | 0 | 0.0300 | 15.4K | 111.8% | -0.00 | 0.0000 | -0.000 | ||
| 28.40 | 29.35 | 2 | 157.0% | 1.00 | 0.0000 | 0.000 | 36.5 | 0 | 0.0300 | 138 | 109.4% | -0.00 | 0.0000 | -0.000 | ||
| 27.85 | 28.85 | 2 | 150.3% | 1.00 | 0.0000 | 0.000 | 37 | 0 | 0.0300 | 10.1K | 107.0% | -0.00 | 0.0000 | -0.000 | ||
| 27.40 | 28.20 | 18 | 139.3% | 1.00 | 0.0000 | 0.000 | 37.5 | 0 | 0.0300 | 38.5K | 104.7% | -0.00 | 0.0000 | -0.000 | ||
| 26.85 | 27.70 | 172 | 131.8% | 1.00 | 0.0000 | 0.000 | 38 | 0 | 0.0300 | 836 | 102.3% | -0.00 | 0.0000 | -0.000 | ||
| 26.40 | 27.20 | 18 | 133.1% | 1.00 | 0.0000 | 0.000 | 38.5 | 0 | 0.0300 | 2,055 | 100.0% | -0.00 | 0.0000 | -0.000 | ||
| 25.85 | 26.65 | 106 | 120.7% | 1.00 | 0.0001 | 0.000 | 39 | 0 | 0.0300 | 4,259 | 97.8% | -0.00 | 0.0001 | -0.000 | ||
| 25.40 | 26.20 | 37 | 127.1% | 1.00 | 0.0001 | 0.000 | 39.5 | 0 | 0.0300 | 378 | 95.5% | -0.00 | 0.0001 | -0.000 | ||
| 24.90 | 25.65 | 132 | 119.9% | 1.00 | 0.0001 | 0.000 | 40 | 0 | 0.0300 | 19.9K | 93.3% | -0.00 | 0.0001 | -0.000 | ||
| 24.40 | 25.15 | 51 | 117.0% | 1.00 | 0.0001 | 0.000 | 40.5 | 0 | 0.0300 | 6,239 | 91.2% | -0.00 | 0.0001 | -0.000 | ||
| 23.85 | 24.80 | 78 | 121.9% | 1.00 | 0.0001 | 0.000 | 41 | 0 | 0.0300 | 647 | 89.0% | -0.00 | 0.0001 | -0.000 | ||
| 23.35 | 24.20 | 46 | 111.4% | 1.00 | 0.0001 | 0.000 | 41.5 | 0 | 0.0300 | 1,242 | 86.9% | -0.00 | 0.0001 | -0.000 | ||
| 22.85 | 23.75 | 6,044 | 112.6% | 1.00 | 0.0001 | 0.000 | 42 | 0 | 0.0300 | 774 | 84.8% | -0.00 | 0.0001 | -0.000 | ||
| 22.35 | 23.20 | 120 | 105.8% | 1.00 | 0.0001 | 0.000 | 42.5 | 0 | 0.0300 | 1,196 | 82.7% | -0.00 | 0.0001 | -0.000 | ||
| 21.90 | 22.70 | 138 | 107.0% | 1.00 | 0.0001 | 0.000 | 43 | 0 | 0.0300 | 3,465 | 80.6% | -0.00 | 0.0001 | -0.000 | ||
| 21.40 | 22.20 | 132 | 104.3% | 1.00 | 0.0002 | 0.000 | 43.5 | 0 | 0.0300 | 1,002 | 78.6% | -0.00 | 0.0002 | -0.000 | ||
| 20.85 | 21.75 | 772 | 101.6% | 1.00 | 0.0002 | 0.000 | 44 | 0 | 0.0300 | 20.1K | 76.5% | -0.00 | 0.0002 | -0.000 | ||
| 20.40 | 21.35 | 6,480 | 107.9% | 1.00 | 0.0002 | 0.000 | 44.5 | 0 | 0.0300 | 927 | 74.5% | -0.00 | 0.0002 | -0.000 | ||
| 19.85 | 20.70 | 9,108 | 92.6% | 1.00 | 0.0002 | 0.000 | 45 | 0 | 0.0200 | 33.4K | 69.4% | -0.00 | 0.0002 | -0.000 | ||
| 19.40 | 20.20 | 10.2K | 93.7% | 1.00 | 0.0003 | 0.000 | 45.5 | 0 | 0.0300 | 6,424 | 70.6% | -0.00 | 0.0003 | -0.000 | ||
| 19.10 | 19.25 | 3,506 | 1.00 | 0.0003 | 0.000 | 46 | 0 | 0.0100 | 1 | 8,659 | 61.3% | -0.00 | 0.0003 | -0.001 | ||
| 18.50 | 19.15 | 7,464 | 91.6% | 1.00 | 0.0004 | 0.000 | 46.5 | 0 | 0.0300 | 12.6K | 66.7% | -0.00 | 0.0004 | -0.001 | ||
| 17.90 | 18.85 | 6,464 | 94.2% | 1.00 | 0.0004 | 0.000 | 47 | 0 | 0.0300 | 4,558 | 64.8% | -0.00 | 0.0004 | -0.001 | ||
| 17.60 | 18.05 | 19.4K | 86.5% | 1.00 | 0.0005 | 0.000 | 47.5 | 0 | 0.0200 | 23.2K | 60.1% | -0.00 | 0.0005 | -0.001 | ||
| 16.00 | 16.35 | 355 | 1.00 | 0.0007 | 0.000 | 49 | 0 | 0.0300 | 26.6K | 57.3% | -0.00 | 0.0007 | -0.001 | |||
| 15.10 | 15.30 | 16.0K | 49.9% | 1.00 | 0.0010 | 0.000 | 50 | 0 | 0.0300 | 62.6K | 53.6% | -0.00 | 0.0010 | -0.001 | ||
| 14.10 | 14.65 | 174 | 1,132 | 73.6% | 1.00 | 0.0013 | 0.000 | 51 | 0 | 0.0300 | 117 | 18.1K | 50.0% | -0.00 | 0.0013 | -0.001 |
| 12.90 | 13.80 | 66.6% | 1.00 | 0.0017 | 0.000 | 52 | 0 | 0.0300 | 46.5% | -0.00 | 0.0017 | -0.002 | ||||
| 12.60 | 12.75 | 3 | 6,616 | 1.00 | 0.0020 | 0.000 | 52.5 | 0 | 0.0200 | 6 | 96.5K | 42.6% | -0.00 | 0.0020 | -0.002 | |
| 12.10 | 12.35 | 46.3% | 1.00 | 0.0024 | 0.000 | 53 | 0 | 0.0400 | 44.6% | -0.00 | 0.0024 | -0.002 | ||||
| 11.10 | 11.35 | 8 | 3,847 | 42.2% | 0.99 | 0.0033 | 0.000 | 54 | 0 | 0.0200 | 3 | 14.3K | 37.6% | -0.01 | 0.0033 | -0.002 |
| 10.15 | 10.30 | 23 | 17.6K | 38.1% | 0.99 | 0.0047 | 0.000 | 55 | 0 | 0.0300 | 8 | 84.2K | 36.1% | -0.01 | 0.0047 | -0.003 |
| 9.15 | 9.30 | 2,997 | 34.1% | 0.99 | 0.0068 | 0.000 | 56 | 0.0100 | 0.0300 | 5,877 | 34.0% | -0.01 | 0.0068 | -0.004 | ||
| 8.15 | 8.30 | 1,679 | 30.2% | 0.98 | 0.0099 | -0.001 | 57 | 0.0200 | 0.0300 | 38 | 15.0K | 31.5% | -0.02 | 0.0100 | -0.005 | |
| 7.65 | 7.90 | 27 | 12.1K | 35.0% | 0.98 | 0.0120 | -0.002 | 57.5 | 0.0200 | 0.0300 | 21 | 57.1K | 29.7% | -0.02 | 0.0121 | -0.006 |
| 7.15 | 7.40 | 7 | 33.0% | 0.98 | 0.0147 | -0.004 | 58 | 0.0100 | 0.0600 | 11.3K | 29.4% | -0.03 | 0.0148 | -0.007 | ||
| 6.70 | 6.90 | 8 | 32.9% | 0.97 | 0.0180 | -0.005 | 58.5 | 0.0200 | 0.0700 | 1 | 34 | 28.8% | -0.03 | 0.0182 | -0.008 | |
| 6.20 | 6.40 | 25 | 9,716 | 30.7% | 0.96 | 0.0221 | -0.007 | 59 | 0.0500 | 0.0600 | 60 | 49.9K | 27.9% | -0.04 | 0.0224 | -0.010 |
| 5.70 | 5.90 | 13 | 28.6% | 0.95 | 0.0272 | -0.009 | 59.5 | 0.0600 | 0.0800 | 3 | 238 | 27.2% | -0.05 | 0.0276 | -0.011 | |
| 5.25 | 5.45 | 66 | 57.8K | 29.3% | 0.94 | 0.0335 | -0.011 | 60 | 0.0900 | 0.1000 | 597 | 42.3K | 26.8% | -0.06 | 0.0340 | -0.014 |
| 4.75 | 4.95 | 19 | 27.0% | 0.92 | 0.0411 | -0.014 | 60.5 | 0.1100 | 0.1300 | 2 | 2,529 | 26.2% | -0.08 | 0.0415 | -0.016 | |
| 4.30 | 4.45 | 107 | 16.6K | 25.9% | 0.90 | 0.0501 | -0.017 | 61 | 0.1500 | 0.1600 | 155 | 15.2K | 25.6% | -0.10 | 0.0506 | -0.019 |
| 3.85 | 4.00 | 62 | 25.4% | 0.88 | 0.0603 | -0.020 | 61.5 | 0.2000 | 0.2100 | 73 | 1,317 | 25.2% | -0.12 | 0.0609 | -0.022 | |
| 3.40 | 3.55 | 11 | 195 | 24.6% | 0.85 | 0.0716 | -0.024 | 62 | 0.2600 | 0.2800 | 81 | 19.4K | 24.9% | -0.16 | 0.0723 | -0.026 |
| 3.00 | 3.20 | 302 | 26.7K | 25.5% | 0.81 | 0.0833 | -0.028 | 62.5 | 0.3500 | 0.3600 | 1,114 | 12.1K | 24.6% | -0.19 | 0.0842 | -0.030 |
| 2.63 | 2.74 | 20 | 10.3K | 24.6% | 0.76 | 0.0949 | -0.032 | 63 | 0.4500 | 0.4700 | 13 | 3,743 | 24.4% | -0.24 | 0.0959 | -0.033 |
| 2.27 | 2.35 | 21 | 830 | 24.3% | 0.71 | 0.1056 | -0.035 | 63.5 | 0.5800 | 0.6000 | 50 | 1,479 | 24.2% | -0.29 | 0.1068 | -0.036 |
| 1.93 | 2.00 | 25 | 11.2K | 24.1% | 0.66 | 0.1145 | -0.038 | 64 | 0.7400 | 0.7600 | 551 | 3,122 | 24.0% | -0.35 | 0.1160 | -0.039 |
| 1.63 | 1.70 | 140 | 2,705 | 24.2% | 0.60 | 0.1210 | -0.040 | 64.5 | 0.9100 | 0.9600 | 21 | 371 | 23.8% | -0.41 | 0.1227 | -0.041 |
| 1.34 | 1.44 | 2,613 | 50.2K | 24.1% | 0.54 | 0.1244 | -0.042 | 65 | 1.17 | 1.18 | 620 | 9,162 | 24.1% | -0.47 | 0.1263 | -0.042 |
| 0.9000 | 0.9700 | 221 | 4,711 | 24.1% | 0.41 | 0.1215 | -0.041 | 66 | 1.67 | 1.75 | 82 | 67 | 23.8% | -0.59 | 0.1238 | -0.042 |
| 0.5900 | 0.6200 | 428 | 5,731 | 24.3% | 0.30 | 0.1079 | -0.037 | 67 | 2.30 | 2.45 | 3 | 2 | 23.7% | -0.71 | 0.1104 | -0.037 |
| 0.4600 | 0.5000 | 2,715 | 13.6K | 24.4% | 0.25 | 0.0986 | -0.034 | 67.5 | 2.70 | 2.84 | 51 | 24.1% | -0.76 | 0.1010 | -0.034 | |
| 0.3600 | 0.3900 | 30 | 173 | 24.5% | 0.21 | 0.0883 | -0.031 | 68 | 3.05 | 3.25 | 4 | 9 | 23.6% | -0.80 | 0.0907 | -0.030 |
| 0.2200 | 0.2400 | 12 | 92 | 25.0% | 0.14 | 0.0673 | -0.024 | 69 | 3.90 | 4.15 | 24.1% | -0.87 | 0.0688 | -0.023 | ||
| 0.1300 | 0.1400 | 312 | 14.3K | 25.3% | 0.09 | 0.0484 | -0.018 | 70 | 4.90 | 5.05 | 10 | 11 | 25.9% | -0.92 | 0.0539 | -0.016 |
| 0.0100 | 0.0200 | 3,025 | 15.2K | 29.8% | 0.01 | 0.0080 | -0.004 | 75 | 9.80 | 9.95 | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.0100 | 1 | 6,337 | 36.8% | 0.00 | 0.0021 | -0.001 | 80 | 14.75 | 15.00 | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.0300 | 331 | 51.9% | 0.00 | 0.0008 | -0.001 | 85 | 19.25 | 20.15 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.0300 | 1,057 | 61.6% | 0.00 | 0.0004 | -0.000 | 90 | 24.25 | 25.15 | -1.00 | 0.0000 | -0.031 | ||||
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.