XLI 옵션 체인 State Street Industrial Select Sector SPDR ETF
Cboe delayed options data · 기준일 18:46 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 ±4.7% (158.93–174.43) · ATM IV 19.9% · P/C 미결제약정 1.69
| 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 | |
| 80.60 | 83.55 | 112.2% | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.5000 | 206 | 110.9% | -0.00 | 0.0001 | -0.001 | |||
| 75.80 | 78.60 | 109.1% | 1.00 | 0.0001 | 0.000 | 90 | 0 | 0.5000 | 209 | 102.4% | -0.00 | 0.0001 | -0.001 | |||
| 70.55 | 73.70 | 96.0% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 2.11 | 1 | 121.9% | -0.00 | 0.0001 | -0.002 | |||
| 65.85 | 68.70 | 93.8% | 1.00 | 0.0002 | 0.000 | 100 | 0 | 2.12 | 42 | 112.6% | -0.00 | 0.0002 | -0.002 | |||
| 60.60 | 63.65 | 78.7% | 1.00 | 0.0002 | 0.000 | 105 | 0 | 0.7200 | 100 | 84.1% | -0.00 | 0.0002 | -0.003 | |||
| 55.65 | 58.65 | 3 | 71.9% | 1.00 | 0.0004 | 0.000 | 110 | 0 | 2.12 | 149 | 94.8% | -0.00 | 0.0004 | -0.004 | ||
| 50.65 | 53.70 | 65.4% | 0.99 | 0.0006 | 0.000 | 115 | 0 | 0.2800 | 6 | 60.0% | -0.00 | 0.0006 | -0.005 | |||
| 45.70 | 48.80 | 55 | 60.9% | 0.99 | 0.0008 | -0.001 | 120 | 0.0100 | 0.3400 | 60 | 55.8% | -0.01 | 0.0008 | -0.006 | ||
| 44.75 | 47.00 | 0.99 | 0.0009 | -0.001 | 121 | 0 | 0.3400 | 15 | 54.3% | -0.01 | 0.0009 | -0.007 | ||||
| 43.70 | 46.75 | 57.1% | 0.99 | 0.0010 | -0.002 | 122 | 0 | 0.3500 | 2 | 53.3% | -0.01 | 0.0010 | -0.007 | |||
| 42.80 | 45.75 | 57.4% | 0.99 | 0.0010 | -0.002 | 123 | 0 | 0.3500 | 4 | 52.1% | -0.01 | 0.0010 | -0.008 | |||
| 42.00 | 44.75 | 2 | 58.9% | 0.99 | 0.0011 | -0.003 | 124 | 0 | 0.3600 | 11 | 51.1% | -0.01 | 0.0011 | -0.008 | ||
| 41.00 | 43.75 | 57.4% | 0.99 | 0.0012 | -0.003 | 125 | 0 | 0.3600 | 6 | 50.0% | -0.01 | 0.0012 | -0.009 | |||
| 39.75 | 42.85 | 53.9% | 0.99 | 0.0013 | -0.004 | 126 | 0 | 0.3700 | 2 | 49.0% | -0.01 | 0.0013 | -0.009 | |||
| 39.00 | 41.85 | 55.9% | 0.99 | 0.0014 | -0.004 | 127 | 0 | 0.3800 | 5 | 48.0% | -0.01 | 0.0015 | -0.009 | |||
| 37.80 | 40.75 | 50.3% | 0.99 | 0.0016 | -0.005 | 128 | 0 | 0.3800 | 4 | 46.8% | -0.01 | 0.0016 | -0.010 | |||
| 37.30 | 39.80 | 55.8% | 0.99 | 0.0017 | -0.006 | 129 | 0 | 0.3900 | 7 | 45.8% | -0.01 | 0.0017 | -0.011 | |||
| 36.30 | 38.80 | 54.3% | 0.98 | 0.0019 | -0.007 | 130 | 0.0100 | 0.3900 | 77 | 44.8% | -0.01 | 0.0019 | -0.011 | |||
| 34.85 | 37.80 | 47.7% | 0.98 | 0.0020 | -0.007 | 131 | 0 | 0.4100 | 6 | 43.8% | -0.02 | 0.0020 | -0.012 | |||
| 33.90 | 36.90 | 48.2% | 0.98 | 0.0022 | -0.008 | 132 | 0 | 0.4200 | 5 | 42.8% | -0.02 | 0.0022 | -0.013 | |||
| 32.85 | 35.90 | 46.2% | 0.98 | 0.0024 | -0.009 | 133 | 0 | 0.4300 | 7 | 41.8% | -0.02 | 0.0024 | -0.013 | |||
| 32.20 | 34.85 | 48.1% | 0.98 | 0.0026 | -0.010 | 134 | 0 | 0.4300 | 5 | 40.7% | -0.02 | 0.0027 | -0.014 | |||
| 30.85 | 33.95 | 1 | 44.1% | 0.98 | 0.0029 | -0.011 | 135 | 0 | 0.4500 | 6 | 39.8% | -0.02 | 0.0029 | -0.015 | ||
| 30.10 | 32.95 | 45.4% | 0.97 | 0.0032 | -0.012 | 136 | 0 | 0.4500 | 6 | 38.7% | -0.02 | 0.0032 | -0.016 | |||
| 29.60 | 32.00 | 48.6% | 0.97 | 0.0034 | -0.013 | 137 | 0 | 0.4600 | 44 | 37.6% | -0.03 | 0.0035 | -0.017 | |||
| 28.70 | 31.00 | 47.9% | 0.97 | 0.0038 | -0.014 | 138 | 0 | 0.4700 | 19 | 36.6% | -0.03 | 0.0038 | -0.018 | |||
| 27.65 | 30.00 | 46.1% | 0.97 | 0.0041 | -0.015 | 139 | 0.1100 | 0.2300 | 6 | 11 | 33.5% | -0.03 | 0.0042 | -0.018 | ||
| 26.55 | 29.05 | 4 | 44.3% | 0.96 | 0.0045 | -0.016 | 140 | 0.1100 | 0.2500 | 2 | 15 | 32.7% | -0.03 | 0.0046 | -0.019 | |
| 25.75 | 28.05 | 14 | 44.2% | 0.96 | 0.0050 | -0.017 | 141 | 0.0400 | 0.2200 | 2 | 11 | 29.9% | -0.04 | 0.0050 | -0.021 | |
| 24.65 | 27.05 | 10 | 42.1% | 0.96 | 0.0054 | -0.019 | 142 | 0 | 0.5300 | 7 | 32.8% | -0.04 | 0.0055 | -0.022 | ||
| 23.60 | 26.05 | 40.3% | 0.95 | 0.0060 | -0.020 | 143 | 0 | 0.5600 | 9 | 31.9% | -0.04 | 0.0060 | -0.023 | |||
| 22.70 | 25.05 | 39.5% | 0.95 | 0.0066 | -0.021 | 144 | 0.0900 | 0.3000 | 2 | 51 | 28.7% | -0.05 | 0.0066 | -0.024 | ||
| 21.75 | 24.05 | 5 | 38.4% | 0.95 | 0.0072 | -0.023 | 145 | 0.1900 | 0.4200 | 4 | 781 | 30.1% | -0.05 | 0.0072 | -0.026 | |
| 20.80 | 22.95 | 36.6% | 0.94 | 0.0079 | -0.025 | 146 | 0.0100 | 0.6400 | 20 | 29.3% | -0.06 | 0.0080 | -0.027 | |||
| 19.80 | 21.95 | 4 | 35.2% | 0.93 | 0.0087 | -0.026 | 147 | 0.0500 | 0.4100 | 27 | 26.2% | -0.07 | 0.0088 | -0.029 | ||
| 19.00 | 21.00 | 11 | 35.2% | 0.93 | 0.0096 | -0.028 | 148 | 0.2600 | 0.5400 | 2 | 6 | 28.2% | -0.07 | 0.0096 | -0.031 | |
| 17.90 | 20.05 | 33.5% | 0.92 | 0.0105 | -0.030 | 149 | 0.2300 | 0.4900 | 1 | 222 | 26.3% | -0.08 | 0.0106 | -0.032 | ||
| 17.10 | 18.05 | 13 | 27.2% | 0.91 | 0.0116 | -0.032 | 150 | 0.3600 | 0.6200 | 281 | 1,710 | 27.1% | -0.09 | 0.0116 | -0.034 | |
| 16.15 | 18.15 | 43 | 32.3% | 0.90 | 0.0127 | -0.034 | 151 | 0.3500 | 0.6100 | 579 | 25.6% | -0.10 | 0.0128 | -0.036 | ||
| 15.05 | 17.25 | 30.8% | 0.89 | 0.0140 | -0.036 | 152 | 0.3100 | 0.9200 | 424 | 26.0% | -0.11 | 0.0141 | -0.038 | |||
| 14.25 | 16.30 | 6 | 30.4% | 0.88 | 0.0154 | -0.038 | 153 | 0.4000 | 0.9700 | 338 | 25.5% | -0.12 | 0.0155 | -0.040 | ||
| 13.25 | 15.35 | 1 | 29.1% | 0.87 | 0.0169 | -0.040 | 154 | 0.5200 | 1.07 | 1 | 167 | 25.2% | -0.13 | 0.0170 | -0.042 | |
| 12.40 | 13.65 | 35 | 25.1% | 0.86 | 0.0185 | -0.042 | 155 | 0.7900 | 0.9200 | 252 | 9,822 | 24.4% | -0.14 | 0.0187 | -0.044 | |
| 11.65 | 13.10 | 3,050 | 26.6% | 0.84 | 0.0203 | -0.045 | 156 | 0.8200 | 1.03 | 182 | 3,956 | 23.6% | -0.16 | 0.0205 | -0.046 | |
| 10.70 | 11.60 | 2 | 23.2% | 0.82 | 0.0222 | -0.047 | 157 | 1.02 | 1.17 | 3 | 328 | 23.5% | -0.18 | 0.0224 | -0.049 | |
| 9.80 | 11.10 | 4 | 23.9% | 0.80 | 0.0242 | -0.049 | 158 | 1.04 | 1.34 | 1 | 476 | 22.7% | -0.20 | 0.0245 | -0.051 | |
| 8.95 | 10.25 | 23.3% | 0.78 | 0.0264 | -0.051 | 159 | 1.33 | 1.63 | 10 | 393 | 23.2% | -0.22 | 0.0266 | -0.053 | ||
| 8.30 | 9.30 | 361 | 22.9% | 0.76 | 0.0286 | -0.053 | 160 | 1.52 | 1.70 | 318 | 835 | 22.4% | -0.24 | 0.0289 | -0.055 | |
| 7.55 | 8.20 | 26 | 21.6% | 0.73 | 0.0308 | -0.056 | 161 | 1.61 | 2.03 | 17 | 524 | 21.9% | -0.27 | 0.0312 | -0.057 | |
| 6.85 | 7.60 | 41 | 21.8% | 0.70 | 0.0331 | -0.057 | 162 | 1.91 | 2.24 | 69 | 1,952 | 21.6% | -0.30 | 0.0336 | -0.059 | |
| 6.25 | 6.80 | 8 | 43 | 21.6% | 0.67 | 0.0353 | -0.059 | 163 | 2.22 | 2.54 | 57 | 674 | 21.4% | -0.33 | 0.0358 | -0.060 |
| 5.45 | 6.05 | 4 | 34 | 20.7% | 0.63 | 0.0373 | -0.060 | 164 | 2.48 | 2.94 | 37 | 402 | 21.1% | -0.37 | 0.0379 | -0.061 |
| 4.85 | 5.40 | 2 | 113 | 20.5% | 0.60 | 0.0391 | -0.061 | 165 | 2.90 | 3.05 | 933 | 12.8K | 20.4% | -0.41 | 0.0398 | -0.062 |
| 4.25 | 4.80 | 5 | 58 | 20.3% | 0.56 | 0.0405 | -0.061 | 166 | 3.25 | 3.65 | 30 | 298 | 20.5% | -0.45 | 0.0413 | -0.063 |
| 3.75 | 4.15 | 26 | 478 | 20.0% | 0.52 | 0.0415 | -0.061 | 167 | 3.65 | 3.95 | 123 | 520 | 19.8% | -0.49 | 0.0424 | -0.062 |
| 3.50 | 3.90 | 20 | 19.9% | 0.50 | 0.0418 | -0.061 | 167.5 | 3.50 | 4.20 | 69 | 19 | 18.7% | -0.51 | 0.0428 | -0.062 | |
| 3.30 | 3.65 | 2,435 | 495 | 20.0% | 0.48 | 0.0419 | -0.060 | 168 | 4.20 | 4.50 | 27 | 6,472 | 19.9% | -0.53 | 0.0430 | -0.062 |
| 2.75 | 3.15 | 8 | 599 | 19.5% | 0.43 | 0.0418 | -0.059 | 169 | 4.70 | 5.00 | 63 | 1,239 | 19.5% | -0.57 | 0.0430 | -0.061 |
| 2.35 | 2.74 | 15 | 1,403 | 19.4% | 0.39 | 0.0411 | -0.058 | 170 | 5.25 | 5.85 | 44 | 35.8K | 19.9% | -0.62 | 0.0424 | -0.059 |
| 2.03 | 2.38 | 6 | 309 | 19.5% | 0.35 | 0.0398 | -0.055 | 171 | 5.90 | 6.50 | 1,348 | 19.9% | -0.66 | 0.0413 | -0.057 | |
| 1.83 | 2.01 | 729 | 1,456 | 19.6% | 0.31 | 0.0380 | -0.053 | 172 | 6.50 | 7.25 | 5 | 119 | 19.8% | -0.70 | 0.0396 | -0.054 |
| 1.60 | 2.25 | 63 | 20.5% | 0.30 | 0.0370 | -0.052 | 172.5 | 6.75 | 7.60 | 19.4% | -0.72 | 0.0387 | -0.053 | |||
| 1.46 | 1.76 | 203 | 19.4% | 0.28 | 0.0360 | -0.050 | 173 | 7.00 | 8.00 | 37 | 19.2% | -0.73 | 0.0377 | -0.052 | ||
| 1.19 | 1.44 | 15 | 220 | 19.1% | 0.25 | 0.0336 | -0.047 | 174 | 7.10 | 8.75 | 45 | 16.7% | -0.77 | 0.0354 | -0.049 | |
| 1.05 | 1.25 | 7 | 10.1K | 19.5% | 0.22 | 0.0311 | -0.044 | 175 | 8.75 | 9.75 | 10 | 8,105 | 20.5% | -0.80 | 0.0330 | -0.046 |
| 0.8700 | 1.01 | 11 | 187 | 19.3% | 0.19 | 0.0286 | -0.042 | 176 | 9.50 | 10.45 | 11 | 19.8% | -0.83 | 0.0305 | -0.043 | |
| 0.7000 | 0.9400 | 204 | 19.6% | 0.17 | 0.0261 | -0.039 | 177 | 9.90 | 11.35 | 7 | 17.8% | -0.85 | 0.0281 | -0.040 | ||
| 0.5700 | 0.7400 | 20 | 266 | 19.4% | 0.15 | 0.0237 | -0.036 | 178 | 10.55 | 12.35 | 8 | 16.6% | -0.87 | 0.0258 | -0.038 | |
| 0.2800 | 0.6000 | 4 | 227 | 18.4% | 0.13 | 0.0214 | -0.033 | 179 | 11.45 | 13.30 | 39 | 16.0% | -0.89 | 0.0236 | -0.035 | |
| 0.4200 | 0.4900 | 13 | 5,947 | 19.6% | 0.12 | 0.0193 | -0.031 | 180 | 12.60 | 14.05 | 8,976 | -0.91 | 0.0216 | -0.033 | ||
| 0.3300 | 0.4800 | 5 | 2,256 | 20.1% | 0.10 | 0.0174 | -0.029 | 181 | 13.65 | 15.10 | 3 | 17.9% | -0.92 | 0.0198 | -0.031 | |
| 0.2900 | 0.3800 | 3 | 530 | 20.2% | 0.09 | 0.0157 | -0.026 | 182 | 14.80 | 16.05 | 1 | 20.2% | -0.94 | 0.0179 | -0.029 | |
| 0.1600 | 0.4600 | 1,836 | 20.8% | 0.08 | 0.0141 | -0.025 | 183 | 15.40 | 17.05 | -0.95 | 0.0161 | -0.027 | ||||
| 0.2000 | 0.3000 | 4 | 292 | 20.7% | 0.07 | 0.0127 | -0.023 | 184 | 16.40 | 18.05 | -0.96 | 0.0155 | -0.026 | |||
| 0.0800 | 0.2700 | 33 | 2,693 | 20.2% | 0.06 | 0.0114 | -0.021 | 185 | 17.55 | 19.15 | 19 | -0.97 | 0.0144 | -0.024 | ||
| 0.0100 | 0.4000 | 321 | 21.6% | 0.06 | 0.0103 | -0.019 | 186 | 18.20 | 20.15 | -0.97 | 0.0130 | -0.021 | ||||
| 0 | 0.3900 | 192 | 22.3% | 0.05 | 0.0093 | -0.018 | 187 | 19.20 | 22.35 | 30.5% | -0.98 | 0.0110 | -0.019 | |||
| 0.0700 | 0.3800 | 3 | 64 | 23.8% | 0.05 | 0.0084 | -0.017 | 188 | 20.25 | 22.75 | 27.4% | -0.99 | 0.0090 | -0.019 | ||
| 0 | 0.3700 | 33 | 23.7% | 0.04 | 0.0076 | -0.016 | 189 | 21.20 | 24.20 | 31.6% | -0.99 | 0.0074 | -0.018 | |||
| 0.0200 | 0.3500 | 3,276 | 24.6% | 0.04 | 0.0069 | -0.015 | 190 | 22.25 | 24.75 | 61 | 29.2% | -0.99 | 0.0059 | -0.016 | ||
| 0 | 0.2000 | 11.5K | 25.8% | 0.02 | 0.0042 | -0.010 | 195 | 27.20 | 29.40 | 64 | -1.00 | 0.0002 | -0.015 | |||
| 0.0100 | 0.3300 | 1,552 | 31.8% | 0.01 | 0.0027 | -0.007 | 200 | 32.20 | 35.35 | 43.0% | -1.00 | 0.0000 | -0.015 | |||
| 0.0100 | 0.3300 | 433 | 35.4% | 0.01 | 0.0018 | -0.006 | 205 | 37.20 | 40.35 | 47.4% | -1.00 | 0.0000 | -0.015 | |||
| 0.0100 | 0.3200 | 7,366 | 38.6% | 0.01 | 0.0012 | -0.004 | 210 | 42.05 | 44.35 | -1.00 | 0.0000 | -0.015 | ||||
| 0.0100 | 0.3200 | 222 | 41.9% | 0.00 | 0.0009 | -0.003 | 215 | 47.20 | 49.40 | -1.00 | 0.0000 | -0.015 | ||||
| 0.0100 | 0.3200 | 80 | 45.1% | 0.00 | 0.0006 | -0.003 | 220 | 52.20 | 55.15 | 57.6% | -1.00 | 0.0000 | -0.015 | |||
| 0.0100 | 0.0300 | 43 | 168 | 37.4% | 0.00 | 0.0005 | -0.002 | 225 | 57.40 | 59.45 | 54.1% | -1.00 | 0.0000 | -0.015 | ||
| 0.0100 | 0.0300 | 9 | 57 | 39.9% | 0.00 | 0.0004 | -0.002 | 230 | 62.85 | 64.05 | 58.5% | -1.00 | 0.0000 | -0.015 | ||
| 0.0100 | 0.0300 | 90 | 42.2% | 0.00 | 0.0003 | -0.001 | 235 | 67.20 | 70.35 | 70.4% | -1.00 | 0.0000 | -0.015 | |||
| 0.0100 | 0.0400 | 3 | 396 | 45.5% | 0.00 | 0.0002 | -0.001 | 240 | 72.20 | 75.35 | 73.8% | -1.00 | 0.0000 | -0.015 | ||
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.