XLV 옵션 체인 State Street Health Care Select Sector SPDR ETF
Cboe delayed options data · 기준일 15:46 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 ±4.5% (167.67–183.47) · ATM IV 18.8% · P/C 미결제약정 1.81
| 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 | |
| 85.10 | 87.90 | 2 | 114.6% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 2 | 138.1% | 0.00 | 0.0000 | 0.000 | ||
| 80.10 | 82.90 | 105.3% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 1.97 | 126.4% | 0.00 | 0.0000 | -0.000 | ||||
| 75.55 | 77.90 | 3 | 105.3% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 1.96 | 117.2% | -0.00 | 0.0000 | -0.000 | |||
| 69.60 | 72.95 | 73.8% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 110.4% | -0.00 | 0.0000 | -0.000 | ||||
| 65.45 | 67.95 | 87.7% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.07 | 101.4% | -0.00 | 0.0000 | -0.000 | ||||
| 59.90 | 63.00 | 70.4% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.02 | 92.9% | -0.00 | 0.0000 | -0.000 | ||||
| 55.00 | 58.00 | 65.5% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 1.37 | 78.5% | -0.00 | 0.0001 | -0.001 | ||||
| 49.90 | 53.00 | 56.3% | 1.00 | 0.0002 | 0.000 | 125 | 0 | 0.5700 | 60.8% | -0.00 | 0.0002 | -0.001 | ||||
| 45.10 | 48.05 | 54.6% | 1.00 | 0.0003 | 0.000 | 130 | 0 | 0.3700 | 51.0% | -0.00 | 0.0003 | -0.001 | ||||
| 40.05 | 43.05 | 47.3% | 1.00 | 0.0005 | 0.000 | 135 | 0 | 0.1800 | 41.0% | -0.00 | 0.0005 | -0.002 | ||||
| 35.35 | 38.10 | 22 | 45.8% | 1.00 | 0.0009 | 0.000 | 140 | 0 | 0.1700 | 25 | 35.7% | -0.01 | 0.0009 | -0.003 | ||
| 30.60 | 33.15 | 42.5% | 0.99 | 0.0016 | -0.002 | 145 | 0 | 0.2100 | 312 | 31.9% | -0.01 | 0.0017 | -0.005 | |||
| 25.55 | 28.10 | 9 | 35.3% | 0.98 | 0.0031 | -0.005 | 150 | 0.0400 | 0.2400 | 3 | 735 | 28.4% | -0.02 | 0.0032 | -0.009 | |
| 22.90 | 25.25 | 35.3% | 0.98 | 0.0045 | -0.009 | 153 | 0 | 0.2900 | 33 | 25.5% | -0.03 | 0.0046 | -0.012 | |||
| 21.90 | 24.25 | 34.0% | 0.97 | 0.0052 | -0.010 | 154 | 0.0200 | 0.3200 | 25 | 25.2% | -0.03 | 0.0053 | -0.013 | |||
| 21.10 | 22.90 | 40 | 31.7% | 0.97 | 0.0059 | -0.012 | 155 | 0.1000 | 0.3000 | 3 | 5,138 | 25.0% | -0.03 | 0.0060 | -0.014 | |
| 20.15 | 21.90 | 30.8% | 0.96 | 0.0067 | -0.013 | 156 | 0.0700 | 0.2200 | 11 | 48 | 22.6% | -0.04 | 0.0068 | -0.016 | ||
| 18.95 | 21.35 | 11 | 31.0% | 0.96 | 0.0076 | -0.015 | 157 | 0.1600 | 0.3200 | 16 | 181 | 23.8% | -0.04 | 0.0077 | -0.017 | |
| 18.00 | 20.35 | 1 | 30.0% | 0.95 | 0.0086 | -0.017 | 158 | 0.2000 | 0.4200 | 152 | 24.0% | -0.05 | 0.0088 | -0.019 | ||
| 17.25 | 18.50 | 18 | 25.1% | 0.94 | 0.0097 | -0.019 | 159 | 0.2100 | 0.4300 | 2 | 183 | 23.0% | -0.06 | 0.0099 | -0.021 | |
| 16.25 | 18.00 | 90 | 26.8% | 0.93 | 0.0110 | -0.021 | 160 | 0.2700 | 0.3500 | 7 | 2,620 | 21.8% | -0.07 | 0.0112 | -0.023 | |
| 15.25 | 17.20 | 9 | 26.6% | 0.92 | 0.0124 | -0.023 | 161 | 0.2700 | 0.4200 | 1 | 253 | 21.2% | -0.08 | 0.0127 | -0.025 | |
| 14.35 | 15.45 | 1 | 21.7% | 0.91 | 0.0140 | -0.026 | 162 | 0.3600 | 0.4700 | 1 | 590 | 21.0% | -0.09 | 0.0143 | -0.028 | |
| 13.50 | 15.45 | 248 | 26.1% | 0.90 | 0.0157 | -0.028 | 163 | 0.4600 | 0.7300 | 1 | 371 | 21.8% | -0.10 | 0.0161 | -0.030 | |
| 12.50 | 14.05 | 64 | 23.0% | 0.89 | 0.0176 | -0.031 | 164 | 0.4900 | 0.7000 | 539 | 20.6% | -0.12 | 0.0180 | -0.033 | ||
| 11.65 | 12.95 | 1 | 194 | 21.8% | 0.87 | 0.0196 | -0.034 | 165 | 0.7000 | 0.7700 | 129 | 5,231 | 20.7% | -0.13 | 0.0201 | -0.036 |
| 10.85 | 11.75 | 9 | 20.4% | 0.85 | 0.0218 | -0.037 | 166 | 0.7100 | 0.8800 | 25 | 104 | 19.9% | -0.15 | 0.0223 | -0.039 | |
| 9.95 | 11.15 | 60 | 21.0% | 0.83 | 0.0241 | -0.040 | 167 | 0.8900 | 1.04 | 23 | 860 | 19.9% | -0.17 | 0.0247 | -0.042 | |
| 9.05 | 10.55 | 1 | 1,465 | 21.2% | 0.81 | 0.0265 | -0.043 | 168 | 1.11 | 1.21 | 35 | 1,403 | 19.8% | -0.20 | 0.0272 | -0.045 |
| 8.30 | 9.85 | 88 | 21.4% | 0.78 | 0.0289 | -0.046 | 169 | 1.28 | 1.43 | 5 | 129 | 19.6% | -0.23 | 0.0297 | -0.048 | |
| 7.75 | 8.00 | 7 | 825 | 18.6% | 0.75 | 0.0313 | -0.049 | 170 | 1.56 | 1.67 | 16 | 1,811 | 19.6% | -0.25 | 0.0322 | -0.051 |
| 6.95 | 7.45 | 5 | 82 | 18.9% | 0.72 | 0.0336 | -0.051 | 171 | 1.59 | 2.12 | 295 | 97 | 19.3% | -0.29 | 0.0347 | -0.054 |
| 6.15 | 7.45 | 218 | 20.4% | 0.69 | 0.0358 | -0.054 | 172 | 1.87 | 2.43 | 320 | 19.2% | -0.32 | 0.0370 | -0.056 | ||
| 5.85 | 7.50 | 21.4% | 0.67 | 0.0368 | -0.055 | 172.5 | 1.85 | 2.61 | 18.7% | -0.34 | 0.0381 | -0.057 | ||||
| 5.50 | 6.10 | 114 | 18.5% | 0.65 | 0.0377 | -0.056 | 173 | 2.44 | 2.62 | 6 | 134 | 19.3% | -0.36 | 0.0391 | -0.058 | |
| 4.90 | 6.50 | 69 | 21.0% | 0.61 | 0.0393 | -0.058 | 174 | 2.72 | 3.05 | 2 | 97 | 19.1% | -0.40 | 0.0408 | -0.060 | |
| 4.45 | 4.70 | 51 | 1,227 | 18.2% | 0.57 | 0.0405 | -0.059 | 175 | 3.20 | 3.40 | 11 | 323 | 18.9% | -0.44 | 0.0422 | -0.061 |
| 3.85 | 4.45 | 5 | 1,471 | 18.7% | 0.53 | 0.0412 | -0.059 | 176 | 3.55 | 3.95 | 394 | 533 | 18.8% | -0.48 | 0.0432 | -0.062 |
| 3.35 | 3.85 | 252 | 18.4% | 0.49 | 0.0414 | -0.059 | 177 | 3.65 | 4.55 | 1 | 91 | 17.9% | -0.53 | 0.0436 | -0.062 | |
| 3.20 | 3.65 | 18.7% | 0.47 | 0.0414 | -0.059 | 177.5 | 4.15 | 4.85 | 18.5% | -0.55 | 0.0437 | -0.062 | ||||
| 2.95 | 3.20 | 3 | 194 | 18.1% | 0.45 | 0.0412 | -0.059 | 178 | 4.15 | 5.10 | 26 | 17.7% | -0.57 | 0.0436 | -0.062 | |
| 2.52 | 2.98 | 5 | 1,896 | 18.4% | 0.41 | 0.0404 | -0.058 | 179 | 5.05 | 5.70 | 11 | 18.4% | -0.61 | 0.0431 | -0.061 | |
| 2.14 | 2.47 | 8 | 1,611 | 18.1% | 0.37 | 0.0393 | -0.056 | 180 | 5.20 | 6.40 | 87 | 17.2% | -0.65 | 0.0422 | -0.060 | |
| 1.82 | 2.29 | 99 | 18.4% | 0.33 | 0.0377 | -0.054 | 181 | 6.50 | 7.05 | 31 | 18.7% | -0.69 | 0.0408 | -0.058 | ||
| 1.49 | 1.99 | 95 | 18.3% | 0.30 | 0.0358 | -0.052 | 182 | 6.25 | 7.90 | 18 | 16.1% | -0.73 | 0.0392 | -0.056 | ||
| 1.29 | 1.83 | 18.1% | 0.28 | 0.0348 | -0.051 | 182.5 | 6.50 | 8.20 | 15.2% | -0.75 | 0.0383 | -0.055 | ||||
| 1.28 | 1.75 | 1 | 1,074 | 18.5% | 0.27 | 0.0338 | -0.049 | 183 | 7.00 | 8.50 | 11 | 15.1% | -0.77 | 0.0373 | -0.053 | |
| 1.11 | 1.53 | 11 | 18.8% | 0.24 | 0.0315 | -0.046 | 184 | 7.65 | 9.55 | 14.9% | -0.80 | 0.0353 | -0.051 | |||
| 0.9700 | 1.14 | 10 | 278 | 18.4% | 0.21 | 0.0292 | -0.044 | 185 | 9.20 | 10.20 | 36 | 17.1% | -0.83 | 0.0332 | -0.048 | |
| 0.6100 | 1.30 | 1 | 18.9% | 0.18 | 0.0269 | -0.041 | 186 | 9.15 | 11.15 | -0.86 | 0.0311 | -0.046 | ||||
| 0.5600 | 1.13 | 19.3% | 0.16 | 0.0246 | -0.038 | 187 | 10.05 | 12.20 | -0.88 | 0.0289 | -0.043 | |||||
| 0.3800 | 0.9800 | 19.0% | 0.14 | 0.0224 | -0.035 | 188 | 10.90 | 12.95 | -0.91 | 0.0273 | -0.041 | |||||
| 0.2900 | 0.8500 | 19.1% | 0.13 | 0.0202 | -0.032 | 189 | 11.75 | 14.10 | -0.93 | 0.0254 | -0.038 | |||||
| 0.3600 | 0.5000 | 3 | 333 | 18.6% | 0.11 | 0.0183 | -0.029 | 190 | 12.75 | 14.95 | -0.95 | 0.0225 | -0.036 | |||
| 0.0300 | 0.3900 | 250 | 20.0% | 0.06 | 0.0105 | -0.019 | 195 | 17.50 | 19.85 | -1.00 | 0.0049 | -0.025 | ||||
| 0.0100 | 0.1600 | 13 | 62 | 20.6% | 0.03 | 0.0059 | -0.011 | 200 | 22.45 | 25.15 | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.2200 | 24.9% | 0.02 | 0.0033 | -0.007 | 205 | 27.45 | 30.15 | -1.00 | 0.0000 | -0.025 | |||||
| 0 | 0.4500 | 3 | 31.7% | 0.01 | 0.0019 | -0.004 | 210 | 32.45 | 35.60 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.1900 | 1 | 30.8% | 0.01 | 0.0011 | -0.003 | 215 | 37.45 | 40.65 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.3800 | 3 | 37.4% | 0.00 | 0.0007 | -0.002 | 220 | 42.40 | 45.80 | -1.00 | 0.0000 | -0.025 | ||||
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.