XLU 옵션 체인 State Street Utilities Select Sector SPDR ETF
Cboe delayed options data · 기준일 21:47 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 ±4.3% (39.56–43.16) · ATM IV 18.1% · P/C 미결제약정 0.27
| 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 | |
| 14.45 | 18.55 | 1.00 | 0.0007 | 0.000 | 25 | 0 | 0.2700 | 96.4% | -0.00 | 0.0007 | -0.001 | |||||
| 9.50 | 13.50 | 1.00 | 0.0023 | 0.000 | 30 | 0 | 0.1300 | 57.8% | -0.00 | 0.0024 | -0.001 | |||||
| 8.45 | 12.55 | 0.99 | 0.0031 | 0.000 | 31 | 0 | 1.88 | 4 | 101.9% | -0.01 | 0.0031 | -0.001 | ||||
| 7.65 | 11.55 | 46.0% | 0.99 | 0.0041 | -0.000 | 32 | 0 | 2.13 | 98.5% | -0.01 | 0.0042 | -0.001 | ||||
| 6.85 | 10.40 | 43.9% | 0.99 | 0.0057 | -0.000 | 33 | 0 | 2.13 | 23 | 90.7% | -0.01 | 0.0057 | -0.001 | |||
| 5.50 | 9.60 | 0.99 | 0.0081 | -0.001 | 34 | 0 | 0.2400 | 67 | 43.3% | -0.01 | 0.0081 | -0.002 | ||||
| 5.80 | 8.70 | 138 | 63.3% | 0.98 | 0.0119 | -0.001 | 35 | 0 | 0.1000 | 318 | 32.1% | -0.02 | 0.0121 | -0.002 | ||
| 5.35 | 5.80 | 108 | 21.1% | 0.98 | 0.0185 | -0.002 | 36 | 0 | 0.0400 | 15 | 662 | 23.7% | -0.02 | 0.0188 | -0.003 | |
| 4.40 | 4.85 | 110 | 23.7% | 0.96 | 0.0304 | -0.003 | 37 | 0 | 0.0600 | 7 | 2,360 | 21.2% | -0.04 | 0.0309 | -0.004 | |
| 3.90 | 4.60 | 4 | 28.5% | 0.95 | 0.0396 | -0.004 | 37.5 | 0 | 0.1100 | 21.5% | -0.05 | 0.0401 | -0.004 | |||
| 2.90 | 3.95 | 252 | 0.93 | 0.0518 | -0.005 | 38 | 0.0500 | 0.1500 | 2,140 | 6,136 | 22.0% | -0.07 | 0.0529 | -0.005 | ||
| 3.00 | 3.95 | 7 | 30.6% | 0.91 | 0.0677 | -0.006 | 38.5 | 0.0400 | 0.1900 | 11 | 20.3% | -0.10 | 0.0688 | -0.006 | ||
| 2.45 | 2.99 | 28 | 4,270 | 18.9% | 0.87 | 0.0872 | -0.007 | 39 | 0.0900 | 0.2200 | 166 | 11.4K | 19.4% | -0.13 | 0.0888 | -0.008 |
| 2.06 | 2.70 | 21.3% | 0.83 | 0.1096 | -0.009 | 39.5 | 0.0100 | 0.4000 | 38 | 18.4% | -0.18 | 0.1120 | -0.009 | |||
| 1.87 | 2.06 | 71 | 30.2K | 20.3% | 0.77 | 0.1336 | -0.011 | 40 | 0.2500 | 0.3400 | 275 | 18.4K | 17.9% | -0.24 | 0.1369 | -0.011 |
| 1.32 | 1.76 | 1 | 18.5% | 0.70 | 0.1565 | -0.012 | 40.5 | 0.2200 | 0.5600 | 51 | 16.8% | -0.31 | 0.1609 | -0.012 | ||
| 1.04 | 1.29 | 517 | 47.4K | 17.2% | 0.62 | 0.1750 | -0.013 | 41 | 0.5300 | 0.7500 | 340 | 3,726 | 18.3% | -0.39 | 0.1810 | -0.013 |
| 0.6500 | 1.34 | 10 | 19.4% | 0.53 | 0.1857 | -0.013 | 41.5 | 0.6000 | 1.00 | 370 | 16.9% | -0.49 | 0.1938 | -0.014 | ||
| 0.6300 | 0.7200 | 554 | 34.4K | 17.5% | 0.43 | 0.1859 | -0.013 | 42 | 0.9600 | 1.25 | 459 | 6,422 | 17.5% | -0.58 | 0.1964 | -0.014 |
| 0.3700 | 0.8600 | 439 | 20.3% | 0.35 | 0.1749 | -0.012 | 42.5 | 1.19 | 1.64 | 1 | 17.2% | -0.68 | 0.1878 | -0.013 | ||
| 0.2500 | 0.4100 | 1,330 | 52.7K | 17.2% | 0.27 | 0.1551 | -0.011 | 43 | 1.60 | 2.00 | 6 | 342 | 17.6% | -0.76 | 0.1703 | -0.012 |
| 0.1800 | 0.2800 | 59 | 17.4% | 0.20 | 0.1308 | -0.009 | 43.5 | 1.55 | 2.44 | -0.84 | 0.1484 | -0.010 | ||||
| 0.1300 | 0.2700 | 266 | 11.2K | 19.0% | 0.15 | 0.1064 | -0.008 | 44 | 2.35 | 2.91 | 57 | 17.0% | -0.89 | 0.1253 | -0.009 | |
| 0.0200 | 0.2000 | 4 | 17.9% | 0.11 | 0.0846 | -0.006 | 44.5 | 2.35 | 3.35 | -0.94 | 0.1064 | -0.008 | ||||
| 0.0600 | 0.1000 | 38 | 1,479 | 18.5% | 0.08 | 0.0666 | -0.005 | 45 | 3.30 | 3.80 | 10 | 44 | -0.97 | 0.0804 | -0.006 | |
| 0.0100 | 0.0800 | 2 | 18.1% | 0.07 | 0.0526 | -0.005 | 45.5 | 2.64 | 5.85 | 28.9% | -0.99 | 0.0473 | -0.006 | |||
| 0.0300 | 0.0600 | 5 | 4,010 | 19.9% | 0.05 | 0.0418 | -0.004 | 46 | 2.56 | 6.65 | 1 | 23.2% | -1.00 | 0.0203 | -0.005 | |
| 0 | 0.0700 | 3 | 20.6% | 0.04 | 0.0341 | -0.004 | 46.5 | 3.00 | 7.15 | -1.00 | 0.0049 | -0.005 | ||||
| 0 | 0.0900 | 3 | 16 | 23.2% | 0.04 | 0.0284 | -0.003 | 47 | 3.60 | 7.50 | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.0800 | 24.3% | 0.03 | 0.0241 | -0.003 | 47.5 | 4.10 | 8.10 | 27.6% | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0900 | 33 | 26.4% | 0.03 | 0.0209 | -0.003 | 48 | 4.55 | 8.60 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0800 | 28.9% | 0.02 | 0.0163 | -0.003 | 49 | 5.55 | 9.60 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.0300 | 1 | 2 | 27.6% | 0.02 | 0.0132 | -0.003 | 50 | 6.70 | 9.65 | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.0700 | 3 | 33.9% | 0.02 | 0.0110 | -0.003 | 51 | 7.60 | 11.55 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 1.27 | 68.3% | 0.02 | 0.0094 | -0.002 | 52 | 8.55 | 12.60 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.3300 | 51.2% | 0.01 | 0.0081 | -0.002 | 53 | 9.55 | 13.35 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1300 | 45.8% | 0.01 | 0.0071 | -0.002 | 54 | 10.55 | 14.30 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.3300 | 57.2% | 0.01 | 0.0062 | -0.002 | 55 | 11.55 | 15.65 | 49.8% | -1.00 | 0.0000 | -0.005 | ||||
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.