XLI 옵션 체인 State Street Industrial Select Sector SPDR 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 ±4.8% (158.81–174.87) · ATM IV 20.5% · 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 | |
| 80.10 | 84.75 | 114.5% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.5000 | 206 | 111.3% | -0.00 | 0.0000 | -0.001 | |||
| 74.80 | 79.60 | 84.7% | 1.00 | 0.0001 | 0.000 | 90 | 0 | 0.5000 | 209 | 102.8% | -0.00 | 0.0001 | -0.001 | |||
| 69.95 | 74.70 | 88.8% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 2.13 | 1 | 122.6% | -0.00 | 0.0001 | -0.002 | |||
| 65.10 | 69.45 | 75.4% | 1.00 | 0.0001 | 0.000 | 100 | 0 | 2.13 | 42 | 113.1% | -0.00 | 0.0001 | -0.002 | |||
| 59.95 | 64.70 | 71.5% | 1.00 | 0.0002 | 0.000 | 105 | 0 | 2.12 | 100 | 104.0% | -0.00 | 0.0002 | -0.003 | |||
| 55.55 | 59.05 | 3 | 61.1% | 1.00 | 0.0003 | 0.000 | 110 | 0 | 2.14 | 149 | 95.5% | -0.00 | 0.0003 | -0.003 | ||
| 50.60 | 54.10 | 57.7% | 1.00 | 0.0005 | 0.000 | 115 | 0 | 1.08 | 6 | 75.4% | -0.00 | 0.0005 | -0.004 | |||
| 45.20 | 49.90 | 55 | 60.5% | 0.99 | 0.0008 | 0.000 | 120 | 0.0100 | 0.7400 | 60 | 63.6% | -0.01 | 0.0008 | -0.006 | ||
| 44.10 | 48.75 | 53.7% | 0.99 | 0.0008 | -0.001 | 121 | 0 | 1.54 | 15 | 71.9% | -0.01 | 0.0008 | -0.006 | |||
| 43.65 | 47.15 | 50.8% | 0.99 | 0.0009 | -0.001 | 122 | 0 | 1.35 | 2 | 68.4% | -0.01 | 0.0009 | -0.007 | |||
| 42.10 | 46.75 | 50.8% | 0.99 | 0.0010 | -0.001 | 123 | 0 | 1.55 | 4 | 69.0% | -0.01 | 0.0010 | -0.007 | |||
| 41.00 | 45.90 | 2 | 50.7% | 0.99 | 0.0010 | -0.002 | 124 | 0 | 1.16 | 11 | 63.5% | -0.01 | 0.0010 | -0.007 | ||
| 40.65 | 44.15 | 46.7% | 0.99 | 0.0011 | -0.003 | 125 | 0 | 1.56 | 6 | 66.1% | -0.01 | 0.0011 | -0.008 | |||
| 39.05 | 43.90 | 49.1% | 0.99 | 0.0012 | -0.003 | 126 | 0 | 1.37 | 2 | 62.8% | -0.01 | 0.0012 | -0.008 | |||
| 38.70 | 42.25 | 47.7% | 0.99 | 0.0014 | -0.004 | 127 | 0 | 1.18 | 5 | 59.5% | -0.01 | 0.0014 | -0.009 | |||
| 37.70 | 41.15 | 44.0% | 0.99 | 0.0015 | -0.004 | 128 | 0 | 1.35 | 4 | 59.8% | -0.01 | 0.0015 | -0.009 | |||
| 36.65 | 40.95 | 54.6% | 0.99 | 0.0016 | -0.005 | 129 | 0 | 0.7900 | 7 | 52.3% | -0.01 | 0.0016 | -0.010 | |||
| 35.50 | 39.80 | 49.5% | 0.99 | 0.0018 | -0.006 | 130 | 0 | 0.9600 | 1 | 77 | 53.0% | -0.01 | 0.0018 | -0.010 | ||
| 34.35 | 39.00 | 48.8% | 0.98 | 0.0019 | -0.006 | 131 | 0 | 1.41 | 6 | 56.1% | -0.01 | 0.0019 | -0.011 | |||
| 33.15 | 37.80 | 41.1% | 0.98 | 0.0021 | -0.007 | 132 | 0 | 1.02 | 5 | 51.0% | -0.02 | 0.0021 | -0.011 | |||
| 32.15 | 37.00 | 43.3% | 0.98 | 0.0023 | -0.008 | 133 | 0 | 1.63 | 7 | 55.2% | -0.02 | 0.0023 | -0.012 | |||
| 31.65 | 35.85 | 46.5% | 0.98 | 0.0025 | -0.009 | 134 | 0 | 1.63 | 5 | 53.8% | -0.02 | 0.0025 | -0.013 | |||
| 30.15 | 34.70 | 1 | 34.9% | 0.98 | 0.0027 | -0.010 | 135 | 0 | 1.25 | 6 | 49.2% | -0.02 | 0.0027 | -0.014 | ||
| 29.15 | 34.00 | 39.4% | 0.98 | 0.0030 | -0.011 | 136 | 0 | 1.05 | 6 | 46.0% | -0.02 | 0.0030 | -0.015 | |||
| 28.35 | 33.05 | 41.3% | 0.98 | 0.0032 | -0.011 | 137 | 0 | 1.86 | 44 | 51.2% | -0.02 | 0.0033 | -0.015 | |||
| 27.30 | 31.00 | 0.97 | 0.0036 | -0.013 | 138 | 0 | 1.85 | 19 | 49.7% | -0.03 | 0.0036 | -0.016 | ||||
| 26.15 | 30.00 | 0.97 | 0.0039 | -0.014 | 139 | 0 | 0.4300 | 6 | 11 | 35.2% | -0.03 | 0.0039 | -0.017 | |||
| 25.15 | 29.05 | 4 | 0.97 | 0.0043 | -0.015 | 140 | 0 | 0.6500 | 2 | 15 | 36.9% | -0.03 | 0.0043 | -0.018 | ||
| 24.20 | 28.05 | 14 | 0.96 | 0.0047 | -0.016 | 141 | 0 | 0.8200 | 2 | 11 | 37.4% | -0.03 | 0.0047 | -0.019 | ||
| 23.40 | 28.15 | 10 | 36.3% | 0.96 | 0.0052 | -0.017 | 142 | 0 | 1.13 | 7 | 38.9% | -0.04 | 0.0052 | -0.021 | ||
| 22.40 | 27.15 | 34.9% | 0.96 | 0.0057 | -0.018 | 143 | 0 | 1.36 | 9 | 39.3% | -0.04 | 0.0057 | -0.022 | |||
| 21.40 | 26.05 | 32.7% | 0.95 | 0.0062 | -0.020 | 144 | 0 | 0.7000 | 2 | 51 | 32.6% | -0.05 | 0.0063 | -0.023 | ||
| 20.35 | 25.25 | 5 | 32.8% | 0.95 | 0.0069 | -0.021 | 145 | 0.1900 | 0.6200 | 4 | 781 | 32.4% | -0.05 | 0.0069 | -0.024 | |
| 19.65 | 24.25 | 33.8% | 0.94 | 0.0076 | -0.023 | 146 | 0 | 1.35 | 20 | 35.2% | -0.06 | 0.0076 | -0.026 | |||
| 19.75 | 23.30 | 4 | 39.3% | 0.94 | 0.0083 | -0.025 | 147 | 0 | 1.50 | 27 | 34.8% | -0.06 | 0.0084 | -0.027 | ||
| 17.60 | 22.35 | 11 | 31.4% | 0.93 | 0.0092 | -0.026 | 148 | 0 | 1.14 | 2 | 6 | 31.1% | -0.07 | 0.0092 | -0.029 | |
| 16.60 | 21.40 | 30.4% | 0.93 | 0.0101 | -0.028 | 149 | 0 | 0.7000 | 1 | 222 | 26.6% | -0.07 | 0.0102 | -0.031 | ||
| 15.55 | 20.45 | 13 | 29.0% | 0.92 | 0.0111 | -0.030 | 150 | 0.1500 | 0.7900 | 281 | 1,710 | 27.2% | -0.08 | 0.0112 | -0.032 | |
| 14.55 | 19.45 | 43 | 27.6% | 0.91 | 0.0122 | -0.032 | 151 | 0 | 0.8500 | 579 | 25.3% | -0.09 | 0.0123 | -0.034 | ||
| 13.90 | 18.55 | 28.8% | 0.90 | 0.0135 | -0.034 | 152 | 0.1400 | 1.32 | 424 | 27.8% | -0.10 | 0.0136 | -0.036 | |||
| 12.80 | 17.60 | 6 | 27.1% | 0.89 | 0.0148 | -0.036 | 153 | 0.0100 | 1.57 | 338 | 27.0% | -0.11 | 0.0150 | -0.038 | ||
| 11.95 | 16.70 | 1 | 26.9% | 0.88 | 0.0163 | -0.038 | 154 | 0.1200 | 1.27 | 1 | 167 | 24.6% | -0.12 | 0.0165 | -0.040 | |
| 10.95 | 15.05 | 35 | 22.1% | 0.86 | 0.0180 | -0.041 | 155 | 0.2500 | 1.00 | 775 | 9,822 | 22.6% | -0.14 | 0.0181 | -0.043 | |
| 10.25 | 14.65 | 3,050 | 25.0% | 0.85 | 0.0197 | -0.043 | 156 | 0.4100 | 1.05 | 182 | 3,956 | 22.2% | -0.15 | 0.0199 | -0.045 | |
| 9.05 | 13.60 | 2 | 22.4% | 0.83 | 0.0216 | -0.045 | 157 | 0.5800 | 1.57 | 5 | 328 | 23.8% | -0.17 | 0.0219 | -0.047 | |
| 8.55 | 13.15 | 4 | 25.0% | 0.81 | 0.0237 | -0.047 | 158 | 0.8500 | 1.58 | 1 | 476 | 23.4% | -0.19 | 0.0240 | -0.049 | |
| 8.05 | 11.75 | 23.7% | 0.79 | 0.0258 | -0.050 | 159 | 0.4700 | 2.63 | 10 | 393 | 24.2% | -0.21 | 0.0262 | -0.051 | ||
| 6.60 | 11.25 | 361 | 22.1% | 0.77 | 0.0281 | -0.052 | 160 | 0.9700 | 1.68 | 624 | 835 | 20.9% | -0.23 | 0.0285 | -0.054 | |
| 6.60 | 10.40 | 26 | 24.0% | 0.74 | 0.0304 | -0.054 | 161 | 0.6700 | 2.22 | 17 | 524 | 20.1% | -0.26 | 0.0309 | -0.056 | |
| 5.15 | 9.70 | 41 | 21.7% | 0.71 | 0.0328 | -0.056 | 162 | 0.9200 | 2.24 | 69 | 1,952 | 19.2% | -0.29 | 0.0333 | -0.058 | |
| 4.45 | 8.20 | 8 | 43 | 19.2% | 0.68 | 0.0351 | -0.058 | 163 | 1.60 | 2.61 | 59 | 674 | 20.4% | -0.32 | 0.0357 | -0.059 |
| 4.00 | 7.60 | 4 | 34 | 19.9% | 0.65 | 0.0372 | -0.059 | 164 | 1.45 | 3.70 | 37 | 402 | 21.0% | -0.36 | 0.0380 | -0.060 |
| 3.10 | 7.65 | 2 | 113 | 20.9% | 0.61 | 0.0392 | -0.060 | 165 | 1.83 | 3.40 | 935 | 12.8K | 19.1% | -0.39 | 0.0400 | -0.061 |
| 2.46 | 7.00 | 5 | 58 | 20.5% | 0.57 | 0.0408 | -0.060 | 166 | 1.31 | 4.35 | 30 | 298 | 18.0% | -0.43 | 0.0418 | -0.062 |
| 2.55 | 6.00 | 26 | 478 | 20.8% | 0.53 | 0.0419 | -0.060 | 167 | 3.25 | 4.25 | 129 | 520 | 20.3% | -0.48 | 0.0431 | -0.062 |
| 2.10 | 5.65 | 20 | 20.0% | 0.51 | 0.0423 | -0.060 | 167.5 | 2.69 | 5.20 | 69 | 19 | 20.0% | -0.50 | 0.0436 | -0.062 | |
| 2.70 | 5.30 | 2,440 | 495 | 21.9% | 0.49 | 0.0426 | -0.060 | 168 | 2.49 | 6.25 | 29 | 6,472 | 20.8% | -0.52 | 0.0439 | -0.062 |
| 0.8900 | 4.25 | 9 | 599 | 16.8% | 0.45 | 0.0426 | -0.059 | 169 | 2.98 | 6.20 | 63 | 1,239 | 19.0% | -0.57 | 0.0441 | -0.061 |
| 1.95 | 3.50 | 16 | 1,403 | 19.7% | 0.40 | 0.0420 | -0.057 | 170 | 3.60 | 7.25 | 48 | 35.8K | 20.2% | -0.61 | 0.0437 | -0.059 |
| 0.8300 | 3.50 | 6 | 309 | 18.6% | 0.36 | 0.0409 | -0.055 | 171 | 3.90 | 7.55 | 1,348 | 18.3% | -0.65 | 0.0428 | -0.057 | |
| 0.8100 | 3.20 | 733 | 1,456 | 19.5% | 0.32 | 0.0392 | -0.053 | 172 | 4.75 | 8.20 | 5 | 119 | 18.6% | -0.69 | 0.0412 | -0.055 |
| 0.8100 | 2.66 | 63 | 18.8% | 0.31 | 0.0382 | -0.051 | 172.5 | 4.80 | 9.30 | 19.9% | -0.71 | 0.0403 | -0.054 | |||
| 0.2600 | 2.81 | 203 | 18.5% | 0.29 | 0.0371 | -0.050 | 173 | 5.55 | 9.50 | 37 | 20.6% | -0.73 | 0.0393 | -0.052 | ||
| 0.7900 | 2.10 | 18 | 220 | 19.5% | 0.25 | 0.0347 | -0.047 | 174 | 5.55 | 10.35 | 45 | 18.5% | -0.77 | 0.0370 | -0.050 | |
| 0.7500 | 2.20 | 11 | 10.1K | 21.2% | 0.22 | 0.0322 | -0.044 | 175 | 6.75 | 10.20 | 10 | 8,105 | 16.1% | -0.80 | 0.0346 | -0.047 |
| 0.5800 | 2.06 | 11 | 187 | 21.6% | 0.20 | 0.0295 | -0.041 | 176 | 7.15 | 11.80 | 11 | 17.4% | -0.83 | 0.0320 | -0.044 | |
| 0.0100 | 2.02 | 204 | 20.7% | 0.17 | 0.0270 | -0.039 | 177 | 8.00 | 11.45 | 7 | -0.85 | 0.0297 | -0.041 | |||
| 0.2000 | 1.56 | 20 | 266 | 20.9% | 0.15 | 0.0245 | -0.036 | 178 | 8.90 | 13.70 | 8 | 17.8% | -0.88 | 0.0272 | -0.038 | |
| 0.2700 | 1.04 | 4 | 227 | 20.2% | 0.13 | 0.0221 | -0.033 | 179 | 9.80 | 14.65 | 39 | 17.8% | -0.90 | 0.0250 | -0.036 | |
| 0.2700 | 0.9300 | 32 | 5,947 | 20.8% | 0.12 | 0.0199 | -0.031 | 180 | 10.75 | 15.45 | 8,976 | -0.91 | 0.0230 | -0.034 | ||
| 0 | 1.68 | 5 | 2,256 | 24.2% | 0.10 | 0.0179 | -0.028 | 181 | 11.70 | 16.50 | 3 | -0.93 | 0.0207 | -0.031 | ||
| 0 | 1.32 | 3 | 530 | 23.6% | 0.09 | 0.0161 | -0.026 | 182 | 12.65 | 17.45 | 1 | -0.94 | 0.0192 | -0.030 | ||
| 0.0100 | 1.46 | 1,836 | 25.5% | 0.08 | 0.0145 | -0.024 | 183 | 13.65 | 18.55 | -0.96 | 0.0183 | -0.029 | ||||
| 0 | 0.4000 | 4 | 292 | 19.5% | 0.07 | 0.0130 | -0.022 | 184 | 14.65 | 19.25 | -0.97 | 0.0167 | -0.025 | |||
| 0 | 0.3100 | 33 | 2,693 | 19.4% | 0.06 | 0.0117 | -0.021 | 185 | 16.05 | 20.40 | 19 | 23.8% | -0.97 | 0.0142 | -0.023 | |
| 0 | 1.20 | 321 | 27.2% | 0.06 | 0.0105 | -0.019 | 186 | 16.70 | 21.40 | -0.98 | 0.0114 | -0.022 | ||||
| 0 | 0.9900 | 192 | 26.8% | 0.05 | 0.0094 | -0.018 | 187 | 17.85 | 22.40 | -0.99 | 0.0092 | -0.021 | ||||
| 0.0100 | 1.58 | 3 | 64 | 31.4% | 0.05 | 0.0085 | -0.017 | 188 | 18.65 | 23.40 | -0.99 | 0.0072 | -0.019 | |||
| 0 | 1.37 | 33 | 31.2% | 0.04 | 0.0077 | -0.015 | 189 | 19.60 | 23.95 | -0.99 | 0.0049 | -0.018 | ||||
| 0 | 0.4500 | 1 | 3,276 | 25.2% | 0.04 | 0.0069 | -0.014 | 190 | 21.35 | 25.10 | 3 | 61 | 28.4% | -1.00 | 0.0029 | -0.018 |
| 0 | 0.2000 | 3 | 11.5K | 25.6% | 0.02 | 0.0043 | -0.010 | 195 | 25.60 | 30.40 | 4 | 64 | -1.00 | 0.0000 | -0.018 | |
| 0.0100 | 0.2000 | 1,552 | 29.3% | 0.01 | 0.0027 | -0.007 | 200 | 31.05 | 35.55 | 38.9% | -1.00 | 0.0000 | -0.018 | |||
| 0.0100 | 1.00 | 433 | 42.8% | 0.01 | 0.0018 | -0.005 | 205 | 36.05 | 40.40 | 41.0% | -1.00 | 0.0000 | -0.018 | |||
| 0.0100 | 0.9200 | 2 | 7,366 | 45.9% | 0.01 | 0.0012 | -0.004 | 210 | 40.60 | 44.80 | -1.00 | 0.0000 | -0.018 | |||
| 0.0100 | 1.11 | 3 | 222 | 51.4% | 0.00 | 0.0009 | -0.003 | 215 | 45.75 | 50.35 | -1.00 | 0.0000 | -0.018 | |||
| 0.0100 | 0.3200 | 3 | 80 | 44.8% | 0.00 | 0.0006 | -0.003 | 220 | 50.80 | 55.40 | -1.00 | 0.0000 | -0.018 | |||
| 0.0100 | 0.2300 | 46 | 168 | 45.8% | 0.00 | 0.0005 | -0.002 | 225 | 56.05 | 60.50 | 57.3% | -1.00 | 0.0000 | -0.018 | ||
| 0.0100 | 0.0900 | 12 | 57 | 43.7% | 0.00 | 0.0004 | -0.002 | 230 | 60.60 | 65.45 | -1.00 | 0.0000 | -0.018 | |||
| 0.0100 | 0.0300 | 90 | 42.0% | 0.00 | 0.0003 | -0.001 | 235 | 66.00 | 70.40 | 61.1% | -1.00 | 0.0000 | -0.018 | |||
| 0.0100 | 0.2400 | 7 | 396 | 54.4% | 0.00 | 0.0002 | -0.001 | 240 | 70.60 | 75.45 | -1.00 | 0.0000 | -0.018 | |||
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.