XOM 옵션 체인 Exxonmobil Holdings Corporation
Cboe delayed options data · 기준일 15:05 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 ±6.9% (165.36–189.86) · ATM IV 28.5% · P/C 미결제약정 0.53
| 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 | |
| 87.35 | 89.90 | 138.1% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.0200 | 91 | 75.8% | -0.00 | 0.0000 | -0.000 | |||
| 82.35 | 84.90 | 128.0% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.6500 | 134 | 104.3% | -0.00 | 0.0000 | -0.000 | |||
| 77.40 | 79.75 | 4 | 117.1% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0500 | 163 | 70.3% | -0.00 | 0.0000 | -0.000 | ||
| 72.20 | 74.80 | 106.0% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0500 | 161 | 64.7% | -0.00 | 0.0000 | -0.000 | |||
| 67.40 | 69.95 | 3 | 101.8% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.1000 | 1,483 | 63.9% | -0.00 | 0.0001 | -0.001 | ||
| 62.45 | 65.00 | 1 | 16 | 94.6% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.2000 | 749 | 63.6% | -0.00 | 0.0001 | -0.001 | |
| 57.50 | 59.90 | 46 | 86.0% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.4600 | 2,751 | 65.2% | -0.00 | 0.0002 | -0.002 | ||
| 52.45 | 55.05 | 491 | 79.3% | 1.00 | 0.0002 | 0.000 | 125 | 0.0100 | 0.0700 | 2 | 1,637 | 46.9% | -0.00 | 0.0004 | -0.003 | |
| 47.55 | 50.00 | 596 | 72.2% | 1.00 | 0.0004 | 0.000 | 130 | 0 | 0.4900 | 4,367 | 53.9% | -0.00 | 0.0006 | -0.004 | ||
| 42.50 | 45.10 | 1,493 | 65.2% | 0.99 | 0.0008 | 0.000 | 135 | 0.0500 | 0.0800 | 6 | 3,313 | 39.7% | -0.01 | 0.0011 | -0.007 | |
| 37.65 | 39.95 | 10 | 1,151 | 58.1% | 0.99 | 0.0014 | -0.004 | 140 | 0.0400 | 0.1200 | 29 | 3,295 | 35.9% | -0.01 | 0.0019 | -0.011 |
| 32.80 | 33.75 | 9 | 1,286 | 41.9% | 0.98 | 0.0025 | -0.009 | 145 | 0.1000 | 0.1800 | 12 | 3,598 | 33.9% | -0.03 | 0.0032 | -0.016 |
| 27.85 | 29.00 | 1 | 837 | 38.7% | 0.97 | 0.0044 | -0.017 | 150 | 0.2400 | 0.3500 | 170 | 3,513 | 33.0% | -0.04 | 0.0052 | -0.024 |
| 25.30 | 27.85 | 44.1% | 0.95 | 0.0057 | -0.022 | 152.5 | 0.2000 | 0.9100 | 34.7% | -0.06 | 0.0066 | -0.029 | ||||
| 23.05 | 25.25 | 3,368 | 41.4% | 0.94 | 0.0073 | -0.028 | 155 | 0.5000 | 0.6400 | 39 | 4,018 | 32.0% | -0.07 | 0.0083 | -0.035 | |
| 20.65 | 23.10 | 40.0% | 0.92 | 0.0093 | -0.035 | 157.5 | 0.5200 | 1.15 | 32.1% | -0.10 | 0.0104 | -0.042 | ||||
| 18.55 | 19.25 | 37 | 4,086 | 31.9% | 0.90 | 0.0116 | -0.044 | 160 | 0.9000 | 1.10 | 368 | 4,418 | 30.5% | -0.12 | 0.0127 | -0.050 |
| 16.40 | 18.55 | 37.3% | 0.86 | 0.0143 | -0.053 | 162.5 | 1.22 | 1.45 | 1 | 29.9% | -0.16 | 0.0153 | -0.059 | |||
| 14.45 | 14.80 | 62 | 3,822 | 30.9% | 0.82 | 0.0172 | -0.063 | 165 | 1.73 | 1.91 | 63 | 3,716 | 29.8% | -0.20 | 0.0179 | -0.067 |
| 12.25 | 14.15 | 33.8% | 0.78 | 0.0200 | -0.072 | 167.5 | 2.18 | 2.56 | 5 | 29.3% | -0.25 | 0.0205 | -0.076 | |||
| 10.50 | 11.05 | 18 | 18.4K | 29.9% | 0.72 | 0.0226 | -0.081 | 170 | 2.97 | 3.15 | 161 | 2,881 | 28.9% | -0.30 | 0.0228 | -0.083 |
| 8.65 | 9.95 | 30.7% | 0.66 | 0.0248 | -0.088 | 172.5 | 3.45 | 4.05 | 15 | 27.8% | -0.36 | 0.0247 | -0.089 | |||
| 7.30 | 7.50 | 29 | 5,969 | 28.6% | 0.60 | 0.0263 | -0.093 | 175 | 4.85 | 5.15 | 118 | 1,223 | 28.7% | -0.43 | 0.0259 | -0.092 |
| 5.95 | 6.50 | 51 | 29.3% | 0.53 | 0.0271 | -0.095 | 177.5 | 5.80 | 6.25 | 38 | 27.7% | -0.49 | 0.0265 | -0.093 | ||
| 4.85 | 5.15 | 181 | 10.5K | 28.9% | 0.46 | 0.0271 | -0.095 | 180 | 7.35 | 7.75 | 7 | 214 | 28.3% | -0.56 | 0.0262 | -0.091 |
| 3.75 | 4.95 | 8 | 30.6% | 0.40 | 0.0263 | -0.092 | 182.5 | 7.95 | 9.80 | 27.2% | -0.62 | 0.0253 | -0.088 | |||
| 2.98 | 3.20 | 42 | 5,482 | 28.5% | 0.33 | 0.0248 | -0.086 | 185 | 9.80 | 11.15 | 9 | 17 | 26.5% | -0.68 | 0.0238 | -0.082 |
| 2.30 | 3.05 | 1 | 30.0% | 0.28 | 0.0228 | -0.080 | 187.5 | 11.30 | 13.50 | 26.8% | -0.74 | 0.0218 | -0.075 | |||
| 1.75 | 1.95 | 7 | 4,588 | 28.5% | 0.23 | 0.0204 | -0.072 | 190 | 13.20 | 15.50 | 32 | 26.5% | -0.78 | 0.0195 | -0.067 | |
| 1.35 | 1.94 | 1 | 30.3% | 0.19 | 0.0179 | -0.064 | 192.5 | 15.15 | 17.55 | 25.6% | -0.82 | 0.0171 | -0.059 | |||
| 1.01 | 1.20 | 14 | 2,589 | 29.0% | 0.15 | 0.0154 | -0.056 | 195 | 17.40 | 19.50 | 3 | 24.4% | -0.86 | 0.0147 | -0.051 | |
| 0.7500 | 1.06 | 1 | 29.8% | 0.12 | 0.0132 | -0.048 | 197.5 | 19.50 | 21.85 | 23.0% | -0.88 | 0.0125 | -0.044 | |||
| 0.5800 | 0.7100 | 70 | 12.5K | 29.5% | 0.10 | 0.0111 | -0.042 | 200 | 21.75 | 24.05 | 3 | 17.2% | -0.91 | 0.0106 | -0.037 | |
| 0.3100 | 0.5700 | 81 | 31.2% | 0.07 | 0.0079 | -0.032 | 205 | 26.65 | 28.80 | -0.94 | 0.0076 | -0.028 | ||||
| 0.1500 | 0.4300 | 30 | 327 | 32.4% | 0.05 | 0.0058 | -0.026 | 210 | 31.25 | 33.70 | -0.95 | 0.0055 | -0.021 | |||
| 0 | 0.6200 | 36.4% | 0.04 | 0.0043 | -0.022 | 215 | 36.05 | 38.45 | -0.96 | 0.0042 | -0.017 | |||||
| 0.0100 | 0.5600 | 463 | 39.3% | 0.03 | 0.0034 | -0.019 | 220 | 40.80 | 43.65 | -0.97 | 0.0033 | -0.013 | ||||
| 0 | 0.5200 | 41.9% | 0.02 | 0.0027 | -0.017 | 225 | 45.75 | 48.50 | -0.98 | 0.0026 | -0.011 | |||||
| 0 | 0.5000 | 129 | 44.8% | 0.02 | 0.0022 | -0.015 | 230 | 50.70 | 53.55 | -0.98 | 0.0021 | -0.009 | ||||
| 0 | 0.4700 | 6 | 50.2% | 0.01 | 0.0015 | -0.013 | 240 | 60.65 | 63.40 | -0.98 | 0.0015 | -0.005 | ||||
| 0 | 0.2000 | 11 | 286 | 49.6% | 0.01 | 0.0011 | -0.011 | 250 | 70.65 | 73.45 | -0.99 | 0.0011 | -0.002 | |||
| 0.0100 | 0.0500 | 10 | 359 | 47.7% | 0.01 | 0.0008 | -0.009 | 260 | 80.55 | 83.35 | -0.99 | 0.0008 | 0.000 | |||
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.