XRT 옵션 체인 State Street SPDR S&P Retail 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 ±5.7% (82.68–92.76) · ATM IV 24.5% · 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 | |
| 36.10 | 39.80 | 93.1% | 1.00 | 0.0003 | 0.000 | 50 | 0 | 2.13 | 141.5% | -0.00 | 0.0003 | -0.001 | ||||
| 31.95 | 34.85 | 104.0% | 1.00 | 0.0006 | 0.000 | 55 | 0 | 2.13 | 121.7% | -0.00 | 0.0006 | -0.002 | ||||
| 26.15 | 29.80 | 64.5% | 0.99 | 0.0011 | 0.000 | 60 | 0 | 0.9500 | 84.9% | -0.01 | 0.0011 | -0.003 | ||||
| 21.05 | 24.45 | 0.99 | 0.0024 | -0.002 | 65 | 0 | 0.7500 | 66.5% | -0.01 | 0.0024 | -0.005 | |||||
| 17.05 | 19.35 | 50.0% | 0.98 | 0.0053 | -0.006 | 70 | 0 | 0.8000 | 2 | 53.8% | -0.02 | 0.0053 | -0.009 | |||
| 15.15 | 17.35 | 2 | 46.4% | 0.97 | 0.0073 | -0.009 | 72 | 0 | 1.00 | 4 | 51.3% | -0.03 | 0.0074 | -0.011 | ||
| 14.05 | 16.40 | 42.9% | 0.96 | 0.0086 | -0.010 | 73 | 0.0100 | 0.7500 | 31 | 45.3% | -0.04 | 0.0087 | -0.012 | |||
| 13.15 | 15.35 | 41.0% | 0.95 | 0.0102 | -0.012 | 74 | 0.0200 | 0.7500 | 37 | 42.8% | -0.04 | 0.0102 | -0.013 | |||
| 12.15 | 14.50 | 40.5% | 0.95 | 0.0120 | -0.013 | 75 | 0.0500 | 0.7500 | 83 | 40.6% | -0.05 | 0.0121 | -0.015 | |||
| 11.15 | 13.35 | 35.8% | 0.94 | 0.0142 | -0.015 | 76 | 0.0700 | 0.7500 | 18 | 38.3% | -0.06 | 0.0143 | -0.017 | |||
| 10.30 | 11.95 | 29.4% | 0.92 | 0.0168 | -0.017 | 77 | 0.1300 | 0.6500 | 445 | 35.2% | -0.07 | 0.0169 | -0.018 | |||
| 9.30 | 11.20 | 30.6% | 0.91 | 0.0198 | -0.019 | 78 | 0.1700 | 0.6100 | 103 | 32.6% | -0.09 | 0.0199 | -0.021 | |||
| 8.30 | 10.55 | 31.9% | 0.89 | 0.0233 | -0.021 | 79 | 0.2400 | 0.7500 | 396 | 32.2% | -0.11 | 0.0235 | -0.023 | |||
| 7.75 | 9.35 | 29 | 31.4% | 0.87 | 0.0274 | -0.024 | 80 | 0.3400 | 0.9300 | 489 | 32.0% | -0.13 | 0.0276 | -0.025 | ||
| 6.65 | 8.15 | 16 | 25.9% | 0.85 | 0.0320 | -0.026 | 81 | 0.4800 | 1.20 | 855 | 32.3% | -0.15 | 0.0323 | -0.028 | ||
| 5.85 | 7.15 | 759 | 24.8% | 0.82 | 0.0371 | -0.029 | 82 | 0.6200 | 0.7400 | 178 | 111 | 27.0% | -0.18 | 0.0374 | -0.030 | |
| 5.75 | 6.90 | 28.1% | 0.80 | 0.0398 | -0.030 | 82.5 | 0.6800 | 0.9400 | 36 | 27.3% | -0.20 | 0.0401 | -0.031 | |||
| 5.20 | 6.35 | 4 | 25.8% | 0.78 | 0.0426 | -0.032 | 83 | 0.8200 | 0.8900 | 11 | 223 | 26.3% | -0.22 | 0.0430 | -0.033 | |
| 4.75 | 6.00 | 25.5% | 0.76 | 0.0454 | -0.033 | 83.5 | 0.9000 | 2.57 | 35.3% | -0.24 | 0.0459 | -0.034 | ||||
| 4.65 | 5.75 | 4,140 | 27.8% | 0.74 | 0.0482 | -0.034 | 84 | 1.01 | 1.22 | 1 | 100 | 26.3% | -0.26 | 0.0488 | -0.035 | |
| 4.10 | 5.05 | 24.5% | 0.72 | 0.0510 | -0.035 | 84.5 | 1.10 | 1.39 | 13 | 26.1% | -0.29 | 0.0516 | -0.036 | |||
| 4.10 | 4.45 | 1 | 20 | 25.0% | 0.69 | 0.0537 | -0.036 | 85 | 1.24 | 1.52 | 1 | 46 | 25.8% | -0.31 | 0.0544 | -0.037 |
| 3.80 | 4.30 | 26.1% | 0.66 | 0.0563 | -0.037 | 85.5 | 1.36 | 1.83 | 26.2% | -0.34 | 0.0570 | -0.038 | ||||
| 3.40 | 3.80 | 19 | 24.6% | 0.64 | 0.0586 | -0.038 | 86 | 1.55 | 1.83 | 73 | 25.1% | -0.37 | 0.0594 | -0.039 | ||
| 3.15 | 3.50 | 24.8% | 0.61 | 0.0606 | -0.039 | 86.5 | 1.73 | 2.21 | 25.9% | -0.40 | 0.0615 | -0.039 | ||||
| 2.66 | 3.25 | 493 | 23.9% | 0.58 | 0.0622 | -0.039 | 87 | 1.87 | 2.22 | 2 | 24.4% | -0.43 | 0.0632 | -0.040 | ||
| 2.60 | 2.93 | 24.6% | 0.54 | 0.0635 | -0.039 | 87.5 | 2.13 | 2.42 | 24.4% | -0.46 | 0.0646 | -0.040 | ||||
| 2.31 | 2.51 | 535 | 23.6% | 0.51 | 0.0642 | -0.039 | 88 | 2.38 | 2.74 | 1 | 24.7% | -0.49 | 0.0654 | -0.040 | ||
| 2.09 | 2.44 | 24.5% | 0.48 | 0.0645 | -0.039 | 88.5 | 2.64 | 3.05 | 24.9% | -0.52 | 0.0658 | -0.040 | ||||
| 1.84 | 2.21 | 209 | 24.3% | 0.45 | 0.0642 | -0.039 | 89 | 2.92 | 3.30 | 24.7% | -0.56 | 0.0657 | -0.040 | |||
| 1.70 | 2.01 | 2 | 24.6% | 0.42 | 0.0635 | -0.038 | 89.5 | 3.20 | 3.80 | 25.6% | -0.59 | 0.0650 | -0.039 | |||
| 1.51 | 1.84 | 1 | 50 | 24.7% | 0.39 | 0.0623 | -0.037 | 90 | 3.50 | 3.85 | 2 | 24.2% | -0.62 | 0.0639 | -0.038 | |
| 1.23 | 1.62 | 23.9% | 0.36 | 0.0606 | -0.036 | 90.5 | 3.60 | 4.95 | 27.1% | -0.65 | 0.0624 | -0.037 | ||||
| 1.17 | 1.54 | 47 | 24.8% | 0.33 | 0.0586 | -0.035 | 91 | 4.25 | 4.50 | 24.5% | -0.68 | 0.0605 | -0.036 | |||
| 0.8900 | 1.28 | 23.5% | 0.30 | 0.0563 | -0.034 | 91.5 | 4.35 | 4.95 | 23.6% | -0.71 | 0.0584 | -0.035 | ||||
| 0.7700 | 1.25 | 747 | 24.1% | 0.28 | 0.0539 | -0.033 | 92 | 4.75 | 6.25 | 21 | 29.1% | -0.73 | 0.0559 | -0.034 | ||
| 0.8100 | 0.8900 | 57 | 23.6% | 0.25 | 0.0511 | -0.032 | 92.5 | 5.00 | 6.60 | 28.3% | -0.76 | 0.0533 | -0.033 | |||
| 0.7200 | 0.8300 | 1 | 97 | 24.0% | 0.23 | 0.0484 | -0.030 | 93 | 5.45 | 7.45 | 6 | 31.6% | -0.78 | 0.0506 | -0.031 | |
| 0.5200 | 0.8600 | 24.2% | 0.21 | 0.0455 | -0.029 | 93.5 | 5.80 | 7.40 | 28.7% | -0.80 | 0.0479 | -0.030 | ||||
| 0.4200 | 1.14 | 21 | 26.6% | 0.19 | 0.0428 | -0.028 | 94 | 6.20 | 8.40 | 32.6% | -0.82 | 0.0451 | -0.028 | |||
| 0.4200 | 0.7500 | 5 | 26.2% | 0.16 | 0.0374 | -0.025 | 95 | 7.15 | 8.80 | 31.0% | -0.86 | 0.0398 | -0.026 | |||
| 0.2300 | 0.7500 | 88 | 27.0% | 0.13 | 0.0323 | -0.022 | 96 | 8.00 | 9.95 | 33.4% | -0.89 | 0.0348 | -0.023 | |||
| 0.1700 | 0.8400 | 29.4% | 0.11 | 0.0278 | -0.020 | 97 | 8.95 | 10.60 | 32.7% | -0.91 | 0.0305 | -0.021 | ||||
| 0.1200 | 0.8200 | 30.8% | 0.09 | 0.0238 | -0.018 | 98 | 9.85 | 11.90 | 36.5% | -0.93 | 0.0264 | -0.018 | ||||
| 0.0600 | 0.7500 | 33.4% | 0.06 | 0.0174 | -0.014 | 100 | 11.65 | 13.40 | 33.9% | -0.96 | 0.0205 | -0.015 | ||||
| 0 | 1.41 | 48.8% | 0.03 | 0.0082 | -0.008 | 105 | 16.60 | 19.00 | 49.4% | -0.99 | 0.0056 | -0.009 | ||||
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.