XRT 옵션 체인 State Street SPDR S&P Retail ETF
Cboe delayed options data · 기준일 22:06 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 ±5.4% (82.99–92.39) · ATM IV 23.0% · P/C 미결제약정 0.43
| 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 | |
| 35.30 | 39.90 | 1.00 | 0.0003 | 0.000 | 50 | 0 | 2.13 | 142.0% | -0.00 | 0.0002 | -0.001 | |||||
| 30.35 | 34.95 | 1.00 | 0.0005 | 0.000 | 55 | 0 | 2.13 | 122.1% | -0.00 | 0.0004 | -0.001 | |||||
| 25.35 | 30.00 | 0.99 | 0.0010 | 0.000 | 60 | 0 | 2.13 | 103.8% | -0.00 | 0.0009 | -0.002 | |||||
| 20.55 | 25.00 | 0.99 | 0.0021 | -0.001 | 65 | 0 | 2.13 | 86.6% | -0.01 | 0.0021 | -0.004 | |||||
| 15.45 | 20.05 | 0.98 | 0.0048 | -0.005 | 70 | 0 | 2.17 | 2 | 70.7% | -0.02 | 0.0048 | -0.008 | ||||
| 13.45 | 18.05 | 2 | 0.97 | 0.0068 | -0.008 | 72 | 0 | 2.20 | 4 | 64.6% | -0.03 | 0.0068 | -0.010 | |||
| 12.50 | 17.10 | 0.96 | 0.0081 | -0.009 | 73 | 0 | 2.22 | 5 | 31 | 61.7% | -0.03 | 0.0082 | -0.011 | |||
| 11.50 | 16.10 | 0.96 | 0.0097 | -0.010 | 74 | 0 | 2.25 | 1 | 37 | 58.8% | -0.04 | 0.0097 | -0.012 | |||
| 10.55 | 15.20 | 0.95 | 0.0116 | -0.012 | 75 | 0 | 1.71 | 83 | 50.7% | -0.05 | 0.0116 | -0.014 | ||||
| 9.60 | 14.20 | 0.94 | 0.0138 | -0.014 | 76 | 0 | 2.34 | 18 | 53.2% | -0.06 | 0.0138 | -0.015 | ||||
| 8.65 | 13.25 | 20.0% | 0.93 | 0.0164 | -0.016 | 77 | 0 | 2.40 | 10 | 445 | 50.5% | -0.07 | 0.0164 | -0.017 | ||
| 7.70 | 12.35 | 23.5% | 0.91 | 0.0195 | -0.018 | 78 | 0 | 2.47 | 103 | 47.8% | -0.08 | 0.0196 | -0.019 | |||
| 6.80 | 11.40 | 24.1% | 0.90 | 0.0231 | -0.021 | 79 | 0.0500 | 2.56 | 396 | 45.6% | -0.10 | 0.0232 | -0.022 | |||
| 5.90 | 10.45 | 29 | 23.9% | 0.87 | 0.0272 | -0.023 | 80 | 0 | 2.65 | 1 | 489 | 42.5% | -0.12 | 0.0274 | -0.024 | |
| 5.00 | 9.60 | 16 | 24.2% | 0.85 | 0.0319 | -0.026 | 81 | 0.3700 | 2.79 | 855 | 42.5% | -0.15 | 0.0321 | -0.027 | ||
| 4.15 | 7.10 | 759 | 0.82 | 0.0371 | -0.029 | 82 | 0 | 2.95 | 188 | 111 | 37.7% | -0.18 | 0.0373 | -0.030 | ||
| 3.70 | 8.30 | 23.5% | 0.80 | 0.0398 | -0.030 | 82.5 | 0 | 3.05 | 36 | 36.6% | -0.20 | 0.0401 | -0.031 | |||
| 3.30 | 7.75 | 4 | 22.4% | 0.78 | 0.0426 | -0.032 | 83 | 0 | 3.15 | 249 | 223 | 35.4% | -0.22 | 0.0429 | -0.032 | |
| 2.92 | 7.50 | 23.5% | 0.76 | 0.0455 | -0.033 | 83.5 | 0.2500 | 3.25 | 35.6% | -0.24 | 0.0457 | -0.034 | ||||
| 2.56 | 7.10 | 4,140 | 23.4% | 0.74 | 0.0483 | -0.034 | 84 | 0.6200 | 3.35 | 1 | 100 | 36.3% | -0.26 | 0.0486 | -0.035 | |
| 3.20 | 5.70 | 23.2% | 0.71 | 0.0510 | -0.035 | 84.5 | 0.1000 | 3.50 | 13 | 32.4% | -0.28 | 0.0514 | -0.036 | |||
| 1.71 | 6.40 | 2 | 20 | 22.7% | 0.69 | 0.0537 | -0.036 | 85 | 0 | 3.60 | 5 | 46 | 30.4% | -0.31 | 0.0540 | -0.037 |
| 1.51 | 5.00 | 17.4% | 0.66 | 0.0561 | -0.037 | 85.5 | 0 | 3.80 | 29.5% | -0.34 | 0.0565 | -0.038 | ||||
| 1.19 | 4.65 | 19 | 17.5% | 0.63 | 0.0584 | -0.038 | 86 | 0 | 3.95 | 73 | 28.2% | -0.37 | 0.0588 | -0.039 | ||
| 0.9000 | 5.00 | 21.1% | 0.60 | 0.0603 | -0.039 | 86.5 | 0 | 3.20 | 22.3% | -0.40 | 0.0608 | -0.040 | ||||
| 0.6500 | 5.00 | 5 | 493 | 22.7% | 0.57 | 0.0618 | -0.040 | 87 | 0.0400 | 4.35 | 3 | 2 | 26.1% | -0.43 | 0.0623 | -0.040 |
| 0.3500 | 4.20 | 19.9% | 0.54 | 0.0629 | -0.040 | 87.5 | 0.2500 | 4.60 | 26.0% | -0.46 | 0.0635 | -0.040 | ||||
| 0.4100 | 2.51 | 535 | 14.4% | 0.51 | 0.0636 | -0.040 | 88 | 0.3000 | 4.85 | 1 | 25.0% | -0.49 | 0.0642 | -0.040 | ||
| 0.0100 | 4.20 | 23.0% | 0.48 | 0.0638 | -0.040 | 88.5 | 0.5600 | 5.15 | 25.1% | -0.52 | 0.0645 | -0.040 | ||||
| 0 | 4.00 | 209 | 24.1% | 0.45 | 0.0635 | -0.039 | 89 | 0.7900 | 5.45 | 25.0% | -0.55 | 0.0643 | -0.040 | |||
| 0 | 3.80 | 2 | 25.2% | 0.42 | 0.0628 | -0.039 | 89.5 | 1.13 | 5.60 | 24.5% | -0.58 | 0.0636 | -0.039 | |||
| 0 | 3.65 | 2 | 50 | 26.3% | 0.39 | 0.0616 | -0.038 | 90 | 1.49 | 5.80 | 8 | 2 | 24.1% | -0.62 | 0.0624 | -0.038 |
| 0 | 1.62 | 17.3% | 0.36 | 0.0600 | -0.037 | 90.5 | 3.30 | 5.40 | 28.1% | -0.65 | 0.0609 | -0.037 | ||||
| 0 | 3.30 | 47 | 28.1% | 0.33 | 0.0580 | -0.036 | 91 | 2.70 | 6.70 | 28.2% | -0.67 | 0.0590 | -0.036 | |||
| 0 | 1.32 | 6 | 18.5% | 0.30 | 0.0558 | -0.035 | 91.5 | 2.51 | 7.05 | 25.3% | -0.70 | 0.0568 | -0.035 | |||
| 0 | 3.05 | 747 | 30.0% | 0.28 | 0.0533 | -0.034 | 92 | 2.88 | 7.45 | 21 | 25.6% | -0.73 | 0.0545 | -0.034 | ||
| 0 | 2.94 | 73 | 30.9% | 0.25 | 0.0507 | -0.032 | 92.5 | 3.25 | 7.85 | 25.7% | -0.75 | 0.0519 | -0.032 | |||
| 0.3500 | 1.85 | 64 | 97 | 28.1% | 0.23 | 0.0480 | -0.031 | 93 | 3.70 | 8.25 | 6 | 26.2% | -0.77 | 0.0493 | -0.031 | |
| 0 | 2.78 | 33.0% | 0.21 | 0.0453 | -0.029 | 93.5 | 4.10 | 8.65 | 26.2% | -0.79 | 0.0466 | -0.030 | ||||
| 0 | 2.70 | 21 | 34.0% | 0.19 | 0.0425 | -0.028 | 94 | 4.50 | 9.10 | 26.5% | -0.81 | 0.0439 | -0.028 | |||
| 0 | 0.7500 | 5 | 22.9% | 0.16 | 0.0372 | -0.025 | 95 | 5.45 | 10.00 | 27.9% | -0.85 | 0.0386 | -0.025 | |||
| 0 | 2.51 | 88 | 38.1% | 0.13 | 0.0322 | -0.022 | 96 | 6.30 | 10.95 | 28.6% | -0.88 | 0.0336 | -0.022 | |||
| 0 | 2.45 | 2 | 40.2% | 0.11 | 0.0277 | -0.020 | 97 | 7.25 | 11.85 | 29.4% | -0.90 | 0.0291 | -0.020 | |||
| 0 | 2.40 | 42.3% | 0.09 | 0.0237 | -0.018 | 98 | 8.20 | 12.85 | 31.1% | -0.92 | 0.0253 | -0.018 | ||||
| 0 | 2.34 | 3 | 46.5% | 0.06 | 0.0173 | -0.014 | 100 | 10.15 | 14.80 | 34.0% | -0.95 | 0.0190 | -0.014 | |||
| 0 | 2.25 | 56.3% | 0.03 | 0.0079 | -0.008 | 105 | 15.10 | 19.75 | 41.8% | -0.99 | 0.0093 | -0.007 | ||||
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.