XLF 옵션 체인 State Street Financial Select Sector SPDR ETF
Cboe delayed options data · 기준일 20:07 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 ±3.8% (52.95–57.16) · ATM IV 15.9% · P/C 미결제약정 1.34
| 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 | |
| 24.00 | 26.90 | 51 | 121.3% | 1.00 | 0.0006 | 0.000 | 30 | 0 | 0.9600 | 93 | 137.8% | -0.00 | 0.0006 | -0.001 | ||
| 19.00 | 21.50 | 43 | 69.1% | 1.00 | 0.0013 | 0.000 | 35 | 0 | 1.15 | 99 | 113.1% | -0.00 | 0.0013 | -0.002 | ||
| 17.75 | 18.95 | 43 | 74.2% | 0.99 | 0.0018 | 0.000 | 37 | 0 | 0.1400 | 73 | 67.0% | -0.01 | 0.0018 | -0.002 | ||
| 16.35 | 18.25 | 92 | 63.9% | 0.99 | 0.0022 | -0.000 | 38 | 0 | 0.1400 | 231 | 63.0% | -0.01 | 0.0022 | -0.002 | ||
| 15.35 | 17.50 | 62 | 71.2% | 0.99 | 0.0026 | -0.001 | 39 | 0.0100 | 0.0400 | 6 | 217 | 51.2% | -0.01 | 0.0026 | -0.003 | |
| 14.05 | 16.60 | 38 | 58.1% | 0.99 | 0.0031 | -0.001 | 40 | 0.0100 | 0.1500 | 169 | 56.7% | -0.01 | 0.0031 | -0.003 | ||
| 14.00 | 14.55 | 26 | 4 | 47.2% | 0.99 | 0.0037 | -0.001 | 41 | 0.0100 | 0.1500 | 3 | 766 | 52.9% | -0.01 | 0.0037 | -0.003 |
| 13.10 | 14.05 | 4 | 65.8% | 0.99 | 0.0045 | -0.002 | 42 | 0 | 0.0600 | 60 | 42.4% | -0.01 | 0.0045 | -0.003 | ||
| 11.85 | 13.05 | 30 | 54.8% | 0.99 | 0.0054 | -0.002 | 43 | 0 | 0.3800 | 291 | 53.8% | -0.01 | 0.0055 | -0.003 | ||
| 10.00 | 12.55 | 5 | 35.2% | 0.98 | 0.0067 | -0.002 | 44 | 0.0200 | 0.1600 | 126 | 43.0% | -0.02 | 0.0068 | -0.004 | ||
| 9.10 | 11.50 | 52 | 35.1% | 0.98 | 0.0084 | -0.003 | 45 | 0.0300 | 0.0500 | 455 | 34.4% | -0.02 | 0.0085 | -0.004 | ||
| 9.20 | 10.50 | 27 | 57.0% | 0.98 | 0.0107 | -0.003 | 46 | 0.0400 | 0.0600 | 14 | 7,719 | 32.3% | -0.02 | 0.0108 | -0.004 | |
| 8.10 | 8.50 | 1 | 121 | 27.7% | 0.97 | 0.0138 | -0.004 | 47 | 0.0500 | 0.0700 | 944 | 30.0% | -0.03 | 0.0140 | -0.005 | |
| 7.15 | 7.60 | 127 | 30.0% | 0.96 | 0.0183 | -0.005 | 48 | 0.0600 | 0.0700 | 8 | 7,619 | 27.1% | -0.04 | 0.0184 | -0.006 | |
| 6.15 | 6.85 | 117 | 31.8% | 0.95 | 0.0247 | -0.006 | 49 | 0.0700 | 0.2500 | 32 | 10.9K | 28.9% | -0.05 | 0.0250 | -0.006 | |
| 5.25 | 5.60 | 30.9K | 24.8% | 0.93 | 0.0343 | -0.007 | 50 | 0.1000 | 0.1300 | 98 | 42.9K | 23.2% | -0.07 | 0.0347 | -0.008 | |
| 4.25 | 4.60 | 26 | 389 | 20.8% | 0.91 | 0.0485 | -0.009 | 51 | 0.1400 | 0.1800 | 73 | 24.7K | 21.3% | -0.10 | 0.0494 | -0.009 |
| 3.80 | 4.75 | 28.3% | 0.89 | 0.0579 | -0.009 | 51.5 | 0.1700 | 0.2100 | 80 | 20.3% | -0.12 | 0.0591 | -0.010 | |||
| 3.35 | 3.80 | 32 | 7,598 | 21.2% | 0.86 | 0.0691 | -0.011 | 52 | 0.2200 | 0.2600 | 20.5K | 54.9K | 19.7% | -0.14 | 0.0706 | -0.011 |
| 2.90 | 3.85 | 25.4% | 0.83 | 0.0821 | -0.012 | 52.5 | 0.2700 | 0.4900 | 151 | 20.9% | -0.17 | 0.0837 | -0.012 | |||
| 2.56 | 2.79 | 16 | 2,112 | 18.8% | 0.79 | 0.0966 | -0.013 | 53 | 0.3500 | 0.3900 | 16.7K | 131.3K | 18.3% | -0.21 | 0.0987 | -0.013 |
| 2.13 | 2.42 | 6 | 18.2% | 0.75 | 0.1120 | -0.014 | 53.5 | 0.4300 | 0.4900 | 428 | 17.6% | -0.26 | 0.1148 | -0.015 | ||
| 1.73 | 1.98 | 136 | 6,612 | 16.9% | 0.69 | 0.1273 | -0.015 | 54 | 0.5500 | 0.6100 | 199 | 180.2K | 17.0% | -0.32 | 0.1310 | -0.016 |
| 1.42 | 1.96 | 19.4% | 0.63 | 0.1410 | -0.016 | 54.5 | 0.6300 | 0.7400 | 177 | 15.8% | -0.38 | 0.1460 | -0.016 | |||
| 1.16 | 1.23 | 752 | 29.3K | 16.0% | 0.55 | 0.1514 | -0.016 | 55 | 0.8900 | 0.9300 | 625 | 66.2K | 15.9% | -0.46 | 0.1578 | -0.017 |
| 0.9000 | 0.9300 | 46 | 15.5% | 0.48 | 0.1562 | -0.016 | 55.5 | 1.05 | 1.16 | 1 | 15.0% | -0.54 | 0.1646 | -0.017 | ||
| 0.6700 | 0.7100 | 690 | 113.4K | 15.3% | 0.40 | 0.1541 | -0.015 | 56 | 1.38 | 1.50 | 128 | 55.5K | 15.5% | -0.62 | 0.1645 | -0.016 |
| 0.5000 | 0.5200 | 924 | 15.1% | 0.33 | 0.1449 | -0.014 | 56.5 | 1.58 | 1.86 | 14.5% | -0.70 | 0.1574 | -0.015 | |||
| 0.3600 | 0.3800 | 15.8K | 32.2K | 15.1% | 0.26 | 0.1302 | -0.012 | 57 | 1.96 | 2.24 | 9 | 11.5K | 14.4% | -0.78 | 0.1449 | -0.014 |
| 0.2500 | 0.2900 | 351 | 15.2% | 0.20 | 0.1126 | -0.011 | 57.5 | 2.21 | 2.66 | -0.84 | 0.1296 | -0.012 | ||||
| 0.1700 | 0.2000 | 759 | 37.4K | 15.1% | 0.15 | 0.0942 | -0.009 | 58 | 2.88 | 3.10 | 6 | 1,564 | 15.3% | -0.90 | 0.1123 | -0.011 |
| 0.1100 | 0.3400 | 31 | 18.0% | 0.11 | 0.0767 | -0.007 | 58.5 | 2.70 | 3.75 | -0.94 | 0.1001 | -0.009 | ||||
| 0.0700 | 0.1000 | 89 | 11.0K | 15.2% | 0.08 | 0.0607 | -0.006 | 59 | 3.70 | 4.20 | 18 | 16.7% | -0.98 | 0.0645 | -0.008 | |
| 0 | 0.2800 | 8 | 18.8% | 0.06 | 0.0474 | -0.005 | 59.5 | 3.40 | 5.10 | -0.99 | 0.0228 | -0.006 | ||||
| 0.0300 | 0.0600 | 12.0K | 69.5K | 15.9% | 0.05 | 0.0368 | -0.004 | 60 | 3.65 | 6.20 | 7 | -1.00 | 0.0000 | -0.006 | ||
| 0 | 0.2000 | 20.2% | 0.04 | 0.0286 | -0.003 | 60.5 | 4.15 | 6.70 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.0400 | 5,351 | 16.2% | 0.03 | 0.0226 | -0.003 | 61 | 4.65 | 7.10 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.1800 | 22.5% | 0.02 | 0.0181 | -0.002 | 61.5 | 5.15 | 7.55 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.0300 | 10 | 3,174 | 17.6% | 0.02 | 0.0149 | -0.002 | 62 | 5.65 | 8.00 | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.1500 | 2,123 | 25.5% | 0.01 | 0.0106 | -0.002 | 63 | 6.65 | 9.00 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0500 | 2,491 | 23.3% | 0.01 | 0.0081 | -0.001 | 64 | 7.65 | 10.10 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0500 | 35 | 8,048 | 25.4% | 0.01 | 0.0064 | -0.001 | 65 | 8.65 | 10.95 | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.1500 | 732 | 32.6% | 0.01 | 0.0051 | -0.001 | 66 | 9.65 | 12.10 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.1500 | 1,643 | 34.8% | 0.01 | 0.0042 | -0.001 | 67 | 10.65 | 13.20 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.3500 | 43.3% | 0.01 | 0.0035 | -0.001 | 68 | 11.65 | 14.20 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.3500 | 77 | 45.6% | 0.00 | 0.0030 | -0.001 | 69 | 12.45 | 15.20 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0200 | 81.5K | 31.4% | 0.00 | 0.0025 | -0.001 | 70 | 13.65 | 16.20 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.7600 | 59.3% | 0.00 | 0.0022 | -0.001 | 71 | 14.45 | 17.20 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.1500 | 45.1% | 0.00 | 0.0019 | -0.001 | 72 | 14.90 | 18.20 | -1.00 | 0.0000 | -0.006 | |||||
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.