XOP 옵션 체인 State Street SPDR S&P Oil & Gas Exploration & Production ETF

만기 Cboe delayed options data · 기준일 18:46 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 ±28.3% (143.12–255.87) · ATM IV 32.5% · P/C 미결제약정 2.31

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
100.65	103.20		26	37.8%	0.97	0.0008	0.000	100	0.9000	1.33		214	38.7%	-0.03	0.0008	-0.006
96.15	99.00		9	38.0%	0.96	0.0009	0.000	105	1.15	1.62		72	38.1%	-0.04	0.0010	-0.007
91.70	94.45		8	37.0%	0.95	0.0011	0.000	110	1.44	1.97		31	37.5%	-0.04	0.0011	-0.008
87.40	90.10		64	36.6%	0.94	0.0013	0.000	115	1.95	2.37		68	37.2%	-0.05	0.0013	-0.009
85.65	88.35		1	36.3%	0.94	0.0014	0.000	117	1.95	2.55		64	36.7%	-0.06	0.0014	-0.010
84.85	87.50		1	36.3%	0.94	0.0014	0.000	118	2.03	2.65			36.6%	-0.06	0.0015	-0.010
83.95	86.65			36.1%	0.94	0.0015	-0.000	119	2.12	2.74			36.5%	-0.06	0.0015	-0.010
83.15	85.75		20	36.1%	0.94	0.0015	-0.001	120	2.21	2.85		170	36.4%	-0.06	0.0016	-0.010
82.25	85.00			36.1%	0.93	0.0016	-0.001	121	2.30	2.95		53	36.3%	-0.07	0.0016	-0.011
81.45	84.15			36.0%	0.93	0.0016	-0.001	122	2.40	3.05		1	36.2%	-0.07	0.0016	-0.011
80.60	83.20		1	35.8%	0.93	0.0016	-0.002	123	2.71	3.20		51	36.5%	-0.07	0.0017	-0.011
79.75	82.40		1	35.7%	0.93	0.0017	-0.002	124	2.60	3.10		10	35.7%	-0.07	0.0017	-0.011
78.95	81.55		32	35.7%	0.92	0.0017	-0.002	125	2.70	3.40		2,033	35.9%	-0.07	0.0018	-0.012
77.85	81.00		2	35.6%	0.92	0.0018	-0.003	126	2.81	3.55			35.9%	-0.08	0.0018	-0.012
77.20	80.50		10	36.3%	0.92	0.0018	-0.003	127	2.92	3.65			35.8%	-0.08	0.0019	-0.012
76.35	79.10		6	35.3%	0.92	0.0019	-0.003	128	3.00	3.80		31	35.6%	-0.08	0.0019	-0.013
75.65	78.25		6	35.4%	0.91	0.0019	-0.004	129	3.15	3.90		64	35.6%	-0.08	0.0020	-0.013
74.70	77.45		21	35.1%	0.91	0.0020	-0.004	130	3.25	4.05		36	35.5%	-0.09	0.0020	-0.013
74.00	76.55		3	35.1%	0.91	0.0020	-0.004	131	3.40	4.20		1	35.4%	-0.09	0.0021	-0.013
73.20	75.75		7	35.0%	0.91	0.0021	-0.005	132	3.75	4.35		60	35.7%	-0.09	0.0022	-0.014
72.40	74.70		99	34.6%	0.90	0.0022	-0.005	133	3.65	4.45		12	35.2%	-0.10	0.0022	-0.014
71.60	73.80		13	34.4%	0.90	0.0022	-0.006	134	3.80	4.65		145	35.2%	-0.10	0.0023	-0.014
70.80	73.30		23	34.8%	0.90	0.0022	-0.006	135	3.95	4.80		14	35.1%	-0.10	0.0023	-0.014
70.25	72.55		13	35.1%	0.89	0.0023	-0.006	136	4.10	4.95		19	35.1%	-0.10	0.0024	-0.015
69.20	71.75		36	34.7%	0.89	0.0024	-0.007	137	4.25	5.10			35.0%	-0.11	0.0024	-0.015
68.45	70.95		2	34.6%	0.89	0.0024	-0.007	138	4.40	5.25		15	34.9%	-0.11	0.0025	-0.015
67.65	70.15			34.5%	0.89	0.0025	-0.008	139	4.55	5.45		4	34.8%	-0.11	0.0026	-0.015
66.90	69.30		57	34.4%	0.88	0.0025	-0.008	140	4.70	5.60		2	34.7%	-0.12	0.0026	-0.016
66.10	69.00		11	34.9%	0.88	0.0026	-0.008	141	4.85	5.80		16	34.7%	-0.12	0.0027	-0.016
64.95	67.80		9	33.9%	0.88	0.0026	-0.009	142	5.05	6.00		1,124	34.6%	-0.12	0.0027	-0.016
64.60	67.05		10	34.3%	0.87	0.0027	-0.009	143	5.20	6.15		3	34.5%	-0.13	0.0028	-0.017
63.95	66.30		2	34.4%	0.87	0.0028	-0.009	144	5.70	6.35			34.8%	-0.13	0.0028	-0.017
63.05	65.55		12	34.2%	0.86	0.0028	-0.010	145	5.65	6.55		133	34.5%	-0.13	0.0029	-0.017
62.35	64.80			34.2%	0.86	0.0029	-0.010	146	5.80	6.75			34.4%	-0.14	0.0030	-0.018
61.60	64.05			34.1%	0.86	0.0029	-0.011	147	6.00	6.80		2	34.2%	-0.14	0.0030	-0.018
60.80	64.00			34.7%	0.85	0.0030	-0.011	148	6.50	6.90			34.3%	-0.15	0.0031	-0.018
60.10	63.00			34.4%	0.85	0.0030	-0.011	149	6.40	7.40			34.2%	-0.15	0.0031	-0.018
59.40	61.85		38	34.0%	0.85	0.0031	-0.012	150	6.60	7.60		41	34.1%	-0.15	0.0032	-0.019
58.60	60.50			33.2%	0.84	0.0032	-0.012	151	6.80	7.85			34.1%	-0.16	0.0033	-0.019
58.25	61.00			34.7%	0.84	0.0032	-0.013	152	7.00	8.05			34.0%	-0.16	0.0033	-0.019
57.15	59.75			33.8%	0.83	0.0033	-0.013	153	7.25	8.30			34.0%	-0.17	0.0034	-0.020
56.45	58.20			33.0%	0.83	0.0033	-0.013	154	7.50	8.55			33.9%	-0.17	0.0034	-0.020
55.85	58.30		158	33.8%	0.83	0.0034	-0.014	155	7.75	8.80		1,541	33.9%	-0.17	0.0035	-0.020
55.15	57.60			33.7%	0.82	0.0034	-0.014	156	8.30	8.80			33.9%	-0.18	0.0036	-0.020
54.45	56.90			33.7%	0.82	0.0035	-0.015	157	8.20	9.30			33.7%	-0.18	0.0036	-0.021
53.15	56.20			33.1%	0.81	0.0036	-0.015	158	8.80	9.55			34.0%	-0.19	0.0037	-0.021
53.10	56.00			34.0%	0.81	0.0036	-0.015	159	8.75	9.65			33.5%	-0.19	0.0038	-0.021
52.45	54.85		51	33.6%	0.81	0.0037	-0.016	160	9.00	10.10		17	33.6%	-0.20	0.0038	-0.021
51.65	54.20			33.5%	0.80	0.0037	-0.016	161	9.25	10.35			33.5%	-0.20	0.0039	-0.022
51.05	54.00			33.9%	0.80	0.0038	-0.016	162	9.55	10.65			33.5%	-0.21	0.0039	-0.022
50.40	52.80			33.4%	0.79	0.0038	-0.017	163	9.85	10.95			33.5%	-0.21	0.0040	-0.022
49.75	52.50			33.7%	0.79	0.0039	-0.017	164	10.10	11.25			33.4%	-0.21	0.0040	-0.023
49.10	51.55		26	33.4%	0.78	0.0039	-0.017	165	10.40	11.55		13	33.4%	-0.22	0.0041	-0.023
48.50	51.50			33.8%	0.78	0.0040	-0.018	166	10.70	11.85			33.4%	-0.22	0.0042	-0.023
47.90	50.30			33.4%	0.77	0.0040	-0.018	167	11.00	12.20			33.3%	-0.23	0.0042	-0.023
47.25	50.00		1	33.6%	0.77	0.0041	-0.018	168	11.30	12.50			33.3%	-0.23	0.0043	-0.024
46.40	49.05		16	33.2%	0.76	0.0042	-0.019	169	11.60	12.80			33.2%	-0.24	0.0043	-0.024
46.05	48.40		416	33.3%	0.76	0.0042	-0.019	170	11.95	13.15		71	33.2%	-0.24	0.0044	-0.024
43.20	44.55		51	32.7%	0.74	0.0044	-0.021	175	13.65	14.80		536	33.0%	-0.27	0.0047	-0.025
40.15	43.00		49	33.4%	0.71	0.0047	-0.022	180	15.45	16.80		13	32.9%	-0.29	0.0049	-0.026
37.35	39.75	1	20	32.9%	0.69	0.0049	-0.023	185	17.60	18.70		20	32.7%	-0.32	0.0052	-0.027
35.15	37.50		26	33.2%	0.66	0.0050	-0.024	190	19.45	21.00		44	32.5%	-0.35	0.0054	-0.028
32.30	35.50	1	119	33.2%	0.63	0.0052	-0.025	195	21.65	23.40		33	32.3%	-0.38	0.0056	-0.029
30.40	32.35		543	32.9%	0.61	0.0053	-0.026	200	24.20	25.80		35	32.2%	-0.41	0.0058	-0.029
27.40	30.70		39	32.6%	0.58	0.0054	-0.027	205	26.80	28.60		4	32.2%	-0.43	0.0059	-0.030
26.05	28.25	1	159	32.7%	0.56	0.0055	-0.027	210	29.55	31.45		1	32.2%	-0.46	0.0061	-0.030
24.15	26.35		274	32.7%	0.53	0.0055	-0.028	215	32.15	34.45		1	32.0%	-0.49	0.0062	-0.030
22.45	24.50		107	32.7%	0.51	0.0056	-0.028	220	35.20	37.55			31.9%	-0.52	0.0062	-0.030
20.80	22.80		286	32.7%	0.48	0.0056	-0.028	225	38.45	40.85			32.0%	-0.55	0.0063	-0.030
19.20	21.15			32.6%	0.46	0.0055	-0.028	230	41.90	44.25			32.0%	-0.58	0.0064	-0.030
17.90	19.65		54	32.6%	0.43	0.0055	-0.028	235	45.00	47.70			31.8%	-0.60	0.0064	-0.030
16.55	18.25		3	32.6%	0.41	0.0054	-0.028	240	48.50	51.40			31.8%	-0.63	0.0064	-0.029
15.30	16.95		51	32.6%	0.39	0.0054	-0.028	245	52.10	55.35			31.9%	-0.66	0.0064	-0.029
14.15	15.75		60	32.6%	0.37	0.0053	-0.027	250	56.00	58.95			31.7%	-0.68	0.0063	-0.028
13.05	14.65		25	32.6%	0.35	0.0052	-0.027	255	60.05	63.05			31.9%	-0.71	0.0063	-0.027
12.05	13.65		24	32.6%	0.33	0.0050	-0.026	260	64.05	67.00			31.9%	-0.73	0.0062	-0.027
11.15	12.70		2	32.7%	0.31	0.0049	-0.026	265	68.05	71.25			31.9%	-0.75	0.0061	-0.026
10.30	11.85		167	32.7%	0.29	0.0048	-0.025	270	72.50	75.35			32.0%	-0.78	0.0061	-0.025
9.55	11.05		3	32.8%	0.28	0.0047	-0.025	275	76.60	79.70			31.9%	-0.80	0.0061	-0.024
8.80	10.30		42	32.8%	0.26	0.0045	-0.024	280	81.00	84.25			32.0%	-0.82	0.0062	-0.023
8.15	8.95			32.4%	0.25	0.0044	-0.023	285	85.50	88.50			31.8%	-0.84	0.0062	-0.023
7.55	8.80		1	32.8%	0.23	0.0042	-0.023	290	90.00	93.30			32.1%	-0.86	0.0062	-0.022
7.00	7.80			32.6%	0.22	0.0041	-0.022	295	94.60	97.70			31.7%	-0.88	0.0063	-0.024

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.

변동성 스마일 — Jan 21, 2028

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

XOP 옵션 체인 State Street SPDR S&P Oil & Gas Exploration & Production ETF

변동성 스마일 — Jan 21, 2028

경기소비재

ETF

기술

금융 서비스

산업재

필수소비재