XLV 옵션 체인 State Street Health Care Select Sector SPDR ETF
Cboe delayed options data · 기준일 06:39 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 ±2.5% (168.96–177.60) · ATM IV 14.8% · P/C 미결제약정 1.53
| 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 | |
| 81.10 | 83.95 | 49 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.8800 | 12 | 163.0% | 0.00 | 0.0000 | -0.000 | |||
| 76.40 | 78.95 | 1 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 1.00 | 2 | 154.3% | 0.00 | 0.0000 | -0.000 | |||
| 72.30 | 73.95 | 2 | 117.7% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0900 | 146 | 102.4% | -0.00 | 0.0000 | -0.000 | ||
| 67.40 | 69.05 | 20 | 116.0% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.10 | 5 | 152.0% | -0.00 | 0.0000 | -0.000 | ||
| 62.10 | 65.40 | 9 | 130.4% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.1000 | 26 | 87.0% | -0.00 | 0.0000 | -0.000 | ||
| 57.40 | 58.75 | 110 | 80.9% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.15 | 60 | 129.2% | -0.00 | 0.0000 | -0.000 | ||
| 52.15 | 55.40 | 22 | 109.1% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.31 | 718 | 120.0% | -0.00 | 0.0000 | -0.000 | ||
| 46.25 | 50.50 | 46 | 84.9% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 1.11 | 343 | 93.0% | -0.00 | 0.0001 | -0.001 | ||
| 42.35 | 45.50 | 10 | 92.3% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.0600 | 1,081 | 54.1% | -0.00 | 0.0001 | -0.001 | ||
| 37.50 | 39.10 | 5 | 62 | 63.6% | 1.00 | 0.0002 | 0.000 | 135 | 0 | 0.3200 | 1,518 | 59.5% | -0.00 | 0.0002 | -0.001 | |
| 32.55 | 34.40 | 614 | 61.4% | 1.00 | 0.0004 | 0.000 | 140 | 0 | 0.3600 | 5,326 | 52.9% | -0.00 | 0.0004 | -0.002 | ||
| 31.40 | 34.10 | 26 | 66.7% | 1.00 | 0.0005 | 0.000 | 141 | 0 | 0.3300 | 319 | 50.7% | -0.00 | 0.0005 | -0.002 | ||
| 29.55 | 32.15 | 79 | 1.00 | 0.0006 | 0.000 | 142 | 0 | 0.2700 | 3 | 1,798 | 47.6% | -0.00 | 0.0006 | -0.002 | ||
| 28.10 | 32.00 | 62 | 1.00 | 0.0006 | 0.000 | 143 | 0 | 0.4500 | 671 | 50.3% | -0.00 | 0.0006 | -0.002 | |||
| 28.50 | 31.50 | 110 | 66.1% | 1.00 | 0.0007 | 0.000 | 144 | 0 | 0.2100 | 252 | 43.0% | -0.00 | 0.0007 | -0.003 | ||
| 27.50 | 29.20 | 12 | 352 | 48.9% | 1.00 | 0.0008 | 0.000 | 145 | 0 | 2.21 | 1,925 | 67.3% | -0.00 | 0.0008 | -0.003 | |
| 26.40 | 29.10 | 210 | 57.4% | 1.00 | 0.0010 | -0.000 | 146 | 0 | 0.3300 | 1,346 | 43.3% | -0.00 | 0.0010 | -0.003 | ||
| 24.40 | 28.50 | 342 | 48.6% | 1.00 | 0.0011 | -0.001 | 147 | 0 | 0.5300 | 933 | 45.5% | -0.00 | 0.0011 | -0.004 | ||
| 23.50 | 27.10 | 829 | 42.2% | 1.00 | 0.0013 | -0.001 | 148 | 0 | 2.33 | 3,028 | 62.3% | -0.00 | 0.0013 | -0.004 | ||
| 22.35 | 26.20 | 1,109 | 39.7% | 0.99 | 0.0015 | -0.002 | 149 | 0 | 0.1300 | 2,510 | 33.6% | -0.01 | 0.0015 | -0.004 | ||
| 22.50 | 24.10 | 3,750 | 39.1% | 0.99 | 0.0017 | -0.002 | 150 | 0 | 2.33 | 3,908 | 58.4% | -0.01 | 0.0018 | -0.005 | ||
| 21.55 | 23.95 | 603 | 48.2% | 0.99 | 0.0020 | -0.003 | 151 | 0 | 0.0600 | 173 | 27.9% | -0.01 | 0.0020 | -0.005 | ||
| 19.40 | 23.50 | 1,079 | 40.2% | 0.99 | 0.0024 | -0.004 | 152 | 0.0100 | 0.2400 | 575 | 32.9% | -0.01 | 0.0024 | -0.006 | ||
| 18.55 | 22.30 | 939 | 37.9% | 0.99 | 0.0028 | -0.004 | 153 | 0 | 0.3400 | 450 | 33.2% | -0.01 | 0.0028 | -0.007 | ||
| 18.55 | 21.10 | 631 | 44.0% | 0.99 | 0.0033 | -0.005 | 154 | 0 | 0.1300 | 865 | 27.1% | -0.01 | 0.0033 | -0.008 | ||
| 17.40 | 19.10 | 1 | 5,981 | 29.6% | 0.99 | 0.0039 | -0.006 | 155 | 0 | 0.1300 | 3 | 9,076 | 25.8% | -0.01 | 0.0040 | -0.009 |
| 16.50 | 18.90 | 363 | 38.3% | 0.98 | 0.0047 | -0.008 | 156 | 0 | 0.3600 | 2,957 | 29.2% | -0.02 | 0.0047 | -0.010 | ||
| 15.55 | 17.15 | 332 | 29.5% | 0.98 | 0.0056 | -0.009 | 157 | 0 | 0.2300 | 2 | 143 | 26.1% | -0.02 | 0.0056 | -0.011 | |
| 14.60 | 16.80 | 419 | 34.7% | 0.98 | 0.0067 | -0.011 | 158 | 0 | 0.1500 | 223 | 22.4% | -0.02 | 0.0068 | -0.013 | ||
| 13.40 | 16.15 | 734 | 34.0% | 0.97 | 0.0080 | -0.012 | 159 | 0 | 0.2000 | 1,222 | 22.2% | -0.03 | 0.0081 | -0.014 | ||
| 13.00 | 14.15 | 3 | 6,660 | 29.1% | 0.97 | 0.0097 | -0.015 | 160 | 0.0500 | 0.2700 | 8 | 2,874 | 22.7% | -0.03 | 0.0098 | -0.016 |
| 11.80 | 13.20 | 1 | 2,248 | 26.1% | 0.96 | 0.0118 | -0.017 | 161 | 0 | 0.5300 | 2 | 2,718 | 23.7% | -0.04 | 0.0119 | -0.018 |
| 10.55 | 12.55 | 788 | 25.2% | 0.95 | 0.0143 | -0.020 | 162 | 0 | 0.4700 | 6 | 533 | 21.5% | -0.05 | 0.0145 | -0.021 | |
| 9.60 | 11.15 | 589 | 20.4% | 0.94 | 0.0174 | -0.023 | 163 | 0 | 0.3400 | 2 | 543 | 18.6% | -0.06 | 0.0177 | -0.024 | |
| 7.40 | 10.25 | 360 | 0.93 | 0.0212 | -0.026 | 164 | 0 | 0.4300 | 2 | 541 | 18.0% | -0.07 | 0.0215 | -0.028 | ||
| 7.80 | 9.25 | 2 | 5,595 | 19.5% | 0.91 | 0.0259 | -0.030 | 165 | 0.2000 | 0.7600 | 20 | 2,792 | 20.5% | -0.09 | 0.0263 | -0.032 |
| 6.90 | 8.25 | 1,112 | 18.4% | 0.89 | 0.0314 | -0.035 | 166 | 0.1000 | 0.5800 | 10 | 378 | 16.8% | -0.11 | 0.0320 | -0.036 | |
| 5.90 | 7.40 | 574 | 17.4% | 0.86 | 0.0380 | -0.040 | 167 | 0.2200 | 0.6900 | 1 | 1,641 | 16.5% | -0.14 | 0.0387 | -0.041 | |
| 5.10 | 6.05 | 3 | 116 | 14.6% | 0.82 | 0.0455 | -0.045 | 168 | 0.2400 | 0.8600 | 12 | 1,047 | 15.7% | -0.18 | 0.0464 | -0.046 |
| 4.35 | 5.60 | 1 | 338 | 16.5% | 0.78 | 0.0537 | -0.050 | 169 | 0.4600 | 1.07 | 3 | 1,783 | 15.7% | -0.22 | 0.0549 | -0.052 |
| 3.60 | 4.75 | 124 | 11.7K | 15.9% | 0.73 | 0.0621 | -0.055 | 170 | 0.6300 | 1.15 | 68 | 3,491 | 14.5% | -0.28 | 0.0636 | -0.057 |
| 2.77 | 4.40 | 8 | 1,259 | 16.5% | 0.66 | 0.0697 | -0.060 | 171 | 0.8800 | 1.50 | 3 | 132 | 14.4% | -0.34 | 0.0716 | -0.061 |
| 2.30 | 3.45 | 14 | 15.7% | 0.59 | 0.0754 | -0.063 | 172 | 1.21 | 1.91 | 5 | 7 | 14.2% | -0.42 | 0.0777 | -0.065 | |
| 1.74 | 2.97 | 36 | 14.0% | 0.56 | 0.0772 | -0.064 | 172.5 | 1.39 | 2.11 | 5 | 14.0% | -0.46 | 0.0797 | -0.066 | ||
| 1.82 | 2.98 | 23 | 115 | 16.1% | 0.52 | 0.0782 | -0.064 | 173 | 1.43 | 2.42 | 2 | 105 | 13.5% | -0.50 | 0.0809 | -0.066 |
| 1.34 | 2.31 | 136 | 3 | 15.4% | 0.44 | 0.0775 | -0.063 | 174 | 2.08 | 3.05 | 219 | 14.2% | -0.58 | 0.0805 | -0.066 | |
| 1.20 | 1.50 | 513 | 7,621 | 14.8% | 0.37 | 0.0735 | -0.060 | 175 | 2.49 | 4.00 | 7 | 363 | 14.6% | -0.65 | 0.0765 | -0.063 |
| 0.5500 | 1.38 | 35 | 451 | 14.3% | 0.30 | 0.0669 | -0.056 | 176 | 3.10 | 4.40 | 1 | 13.0% | -0.72 | 0.0700 | -0.059 | |
| 0.3900 | 1.15 | 34 | 69 | 14.9% | 0.24 | 0.0590 | -0.051 | 177 | 3.75 | 5.15 | 8 | 12.0% | -0.78 | 0.0626 | -0.053 | |
| 0.2800 | 0.9900 | 8 | 6 | 14.7% | 0.22 | 0.0548 | -0.049 | 177.5 | 4.35 | 5.55 | 2 | 12.9% | -0.81 | 0.0586 | -0.050 | |
| 0.2400 | 0.8200 | 3 | 128 | 14.6% | 0.19 | 0.0507 | -0.046 | 178 | 4.65 | 6.00 | 1 | 11.9% | -0.83 | 0.0553 | -0.048 | |
| 0 | 1.00 | 9 | 21 | 16.0% | 0.15 | 0.0428 | -0.040 | 179 | 4.85 | 7.20 | 1 | -0.88 | 0.0482 | -0.045 | ||
| 0.1000 | 0.4500 | 191 | 6,239 | 14.8% | 0.12 | 0.0357 | -0.035 | 180 | 5.45 | 9.15 | 13 | 14.5% | -0.91 | 0.0431 | -0.043 | |
| 0 | 0.4100 | 12 | 15.2% | 0.10 | 0.0295 | -0.030 | 181 | 6.70 | 8.95 | 1 | -0.94 | 0.0374 | -0.038 | |||
| 0.0900 | 0.3400 | 46 | 24 | 16.7% | 0.08 | 0.0243 | -0.026 | 182 | 8.25 | 9.75 | -0.96 | 0.0309 | -0.034 | |||
| 0 | 0.2900 | 3 | 17.2% | 0.06 | 0.0200 | -0.023 | 183 | 7.50 | 12.40 | -0.98 | 0.0228 | -0.027 | ||||
| 0 | 0.4600 | 3 | 19.8% | 0.05 | 0.0164 | -0.020 | 184 | 9.65 | 11.90 | -0.99 | 0.0131 | -0.024 | ||||
| 0 | 0.3200 | 31 | 5,602 | 20.2% | 0.04 | 0.0135 | -0.017 | 185 | 11.20 | 12.75 | -1.00 | 0.0065 | -0.021 | |||
| 0 | 0.4300 | 1 | 22.1% | 0.03 | 0.0111 | -0.015 | 186 | 11.65 | 13.85 | -1.00 | 0.0025 | -0.021 | ||||
| 0 | 0.2800 | 2 | 15.8% | 0.03 | 0.0092 | -0.013 | 187 | 11.90 | 16.20 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 0.4100 | 426 | 26.8% | 0.02 | 0.0052 | -0.008 | 190 | 14.70 | 19.20 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.53 | 10 | 50.5% | 0.01 | 0.0022 | -0.004 | 195 | 19.90 | 24.15 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 1.00 | 30 | 45.5% | 0.00 | 0.0010 | -0.002 | 200 | 24.90 | 29.15 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.15 | 61.6% | 0.00 | 0.0005 | -0.001 | 205 | 29.90 | 33.95 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 4.80 | 85.1% | 0.00 | 0.0002 | -0.001 | 210 | 35.60 | 38.10 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 2.15 | 73.7% | 0.00 | 0.0001 | -0.000 | 215 | 39.90 | 44.20 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 0.0200 | 40.1% | 0.00 | 0.0001 | -0.000 | 220 | 44.90 | 48.85 | -1.00 | 0.0000 | -0.021 | |||||
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.