AAPL 옵션 체인 Apple Inc.
Cboe delayed options data · 기준일 15:03 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 ±11.3% (291.38–365.78) · ATM IV 26.2% · P/C 미결제약정 0.84
| 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 | |
| 163.80 | 166.80 | 1 | 547 | 1.00 | 0.0001 | 0.000 | 165 | 0.0500 | 0.1500 | 1,921 | 50.6% | -0.00 | 0.0001 | -0.004 | ||
| 158.65 | 162.00 | 936 | 1.00 | 0.0001 | 0.000 | 170 | 0.0500 | 0.1200 | 2,666 | 47.8% | -0.00 | 0.0001 | -0.004 | |||
| 153.75 | 157.10 | 743 | 0.99 | 0.0002 | 0.000 | 175 | 0.0900 | 0.1300 | 2,400 | 47.2% | -0.00 | 0.0002 | -0.005 | |||
| 148.85 | 152.20 | 744 | 37.7% | 0.99 | 0.0002 | 0.000 | 180 | 0.1200 | 0.2100 | 3,366 | 47.5% | -0.01 | 0.0002 | -0.006 | ||
| 143.90 | 147.25 | 945 | 24.2% | 0.99 | 0.0002 | 0.000 | 185 | 0.0900 | 0.2300 | 1,841 | 45.4% | -0.01 | 0.0002 | -0.006 | ||
| 139.15 | 142.35 | 614 | 41.6% | 0.99 | 0.0002 | 0.000 | 190 | 0.1300 | 0.2400 | 2,780 | 44.2% | -0.01 | 0.0002 | -0.007 | ||
| 134.10 | 137.45 | 1,130 | 37.7% | 0.99 | 0.0003 | 0.000 | 195 | 0.1500 | 0.3000 | 1,788 | 43.4% | -0.01 | 0.0003 | -0.008 | ||
| 129.20 | 132.65 | 8,908 | 39.5% | 0.99 | 0.0004 | 0.000 | 200 | 0.2200 | 0.3100 | 12 | 12.0K | 42.5% | -0.01 | 0.0004 | -0.009 | |
| 124.30 | 127.65 | 175 | 37.3% | 0.99 | 0.0004 | 0.000 | 205 | 0.2600 | 0.3200 | 40 | 826 | 41.1% | -0.01 | 0.0004 | -0.010 | |
| 120.00 | 122.45 | 5,613 | 39.8% | 0.99 | 0.0005 | 0.000 | 210 | 0.3400 | 0.3700 | 1 | 3,862 | 40.4% | -0.01 | 0.0005 | -0.011 | |
| 114.75 | 117.90 | 1 | 812 | 38.6% | 0.98 | 0.0006 | 0.000 | 215 | 0.3900 | 0.4200 | 17 | 1,436 | 39.3% | -0.02 | 0.0006 | -0.013 |
| 109.65 | 113.00 | 3,075 | 35.6% | 0.98 | 0.0007 | 0.000 | 220 | 0.4500 | 0.4900 | 40 | 7,619 | 38.3% | -0.02 | 0.0007 | -0.014 | |
| 105.55 | 108.15 | 1 | 343 | 39.5% | 0.98 | 0.0008 | 0.000 | 225 | 0.5400 | 0.5900 | 6 | 3,850 | 37.6% | -0.02 | 0.0008 | -0.016 |
| 100.65 | 102.90 | 1 | 4,799 | 36.2% | 0.97 | 0.0009 | 0.000 | 230 | 0.6200 | 0.6800 | 8,965 | 36.6% | -0.03 | 0.0009 | -0.018 | |
| 96.15 | 98.10 | 1 | 576 | 36.9% | 0.97 | 0.0011 | 0.000 | 235 | 0.7300 | 0.8000 | 3,458 | 35.8% | -0.03 | 0.0011 | -0.020 | |
| 91.05 | 92.95 | 5,326 | 33.4% | 0.96 | 0.0012 | 0.000 | 240 | 0.8800 | 0.9100 | 8 | 11.1K | 35.0% | -0.04 | 0.0012 | -0.022 | |
| 86.35 | 88.90 | 1 | 427 | 35.5% | 0.96 | 0.0014 | 0.000 | 245 | 1.03 | 1.17 | 1 | 3,548 | 34.5% | -0.04 | 0.0015 | -0.025 |
| 81.80 | 84.10 | 1 | 15.0K | 34.9% | 0.95 | 0.0017 | -0.004 | 250 | 1.19 | 1.29 | 4 | 27.0K | 33.4% | -0.05 | 0.0017 | -0.027 |
| 77.25 | 79.35 | 4 | 4,666 | 34.3% | 0.94 | 0.0020 | -0.009 | 255 | 1.40 | 1.53 | 52 | 6,620 | 32.6% | -0.06 | 0.0020 | -0.030 |
| 72.60 | 74.65 | 1 | 7,175 | 33.4% | 0.93 | 0.0023 | -0.013 | 260 | 1.67 | 1.79 | 67 | 12.3K | 31.9% | -0.07 | 0.0023 | -0.034 |
| 68.05 | 70.05 | 2,452 | 32.7% | 0.92 | 0.0026 | -0.018 | 265 | 2.05 | 2.18 | 9 | 3,579 | 31.5% | -0.08 | 0.0026 | -0.038 | |
| 64.05 | 64.60 | 2 | 7,294 | 31.4% | 0.91 | 0.0030 | -0.024 | 270 | 2.45 | 2.62 | 33 | 6,808 | 31.0% | -0.09 | 0.0031 | -0.042 |
| 59.10 | 60.15 | 1 | 2,278 | 30.0% | 0.89 | 0.0034 | -0.029 | 275 | 2.86 | 3.05 | 4 | 6,875 | 30.2% | -0.11 | 0.0035 | -0.046 |
| 54.55 | 55.60 | 10 | 6,922 | 29.0% | 0.87 | 0.0039 | -0.035 | 280 | 3.45 | 3.60 | 16 | 18.4K | 29.7% | -0.13 | 0.0040 | -0.051 |
| 50.50 | 51.55 | 71 | 2,269 | 29.1% | 0.85 | 0.0044 | -0.041 | 285 | 4.10 | 4.35 | 29 | 2,916 | 29.3% | -0.15 | 0.0045 | -0.056 |
| 46.25 | 47.55 | 2 | 14.6K | 28.8% | 0.83 | 0.0049 | -0.047 | 290 | 4.90 | 5.15 | 19 | 7,191 | 28.8% | -0.17 | 0.0050 | -0.060 |
| 41.75 | 43.35 | 1 | 3,438 | 27.7% | 0.80 | 0.0055 | -0.053 | 295 | 5.85 | 6.10 | 30 | 4,392 | 28.4% | -0.20 | 0.0056 | -0.065 |
| 37.95 | 39.50 | 54 | 24.5K | 27.4% | 0.77 | 0.0060 | -0.059 | 300 | 6.95 | 7.05 | 753 | 16.4K | 27.9% | -0.23 | 0.0062 | -0.070 |
| 34.70 | 36.20 | 5 | 5,005 | 27.9% | 0.74 | 0.0066 | -0.064 | 305 | 8.15 | 8.45 | 90 | 3,810 | 27.6% | -0.26 | 0.0068 | -0.074 |
| 30.80 | 32.25 | 9 | 6,745 | 26.9% | 0.71 | 0.0071 | -0.069 | 310 | 9.60 | 9.85 | 27 | 12.0K | 27.3% | -0.30 | 0.0073 | -0.077 |
| 28.05 | 28.75 | 28 | 4,333 | 26.9% | 0.67 | 0.0076 | -0.073 | 315 | 11.25 | 11.40 | 602 | 2,629 | 26.9% | -0.34 | 0.0078 | -0.081 |
| 24.75 | 25.55 | 49 | 10.1K | 26.5% | 0.63 | 0.0080 | -0.077 | 320 | 13.05 | 13.30 | 16 | 2,425 | 26.6% | -0.38 | 0.0082 | -0.083 |
| 21.95 | 22.50 | 120 | 6,090 | 26.2% | 0.59 | 0.0083 | -0.079 | 325 | 15.10 | 15.40 | 120 | 2,376 | 26.4% | -0.42 | 0.0086 | -0.085 |
| 19.35 | 19.95 | 168 | 17.4K | 26.1% | 0.55 | 0.0085 | -0.081 | 330 | 17.40 | 17.70 | 152 | 737 | 26.2% | -0.46 | 0.0089 | -0.085 |
| 16.90 | 17.25 | 19 | 6,990 | 25.8% | 0.51 | 0.0087 | -0.081 | 335 | 19.90 | 20.15 | 439 | 25.9% | -0.51 | 0.0091 | -0.085 | |
| 14.70 | 15.00 | 171 | 13.7K | 25.7% | 0.46 | 0.0087 | -0.081 | 340 | 22.65 | 23.00 | 486 | 25.8% | -0.55 | 0.0092 | -0.084 | |
| 12.65 | 13.00 | 28 | 6,060 | 25.5% | 0.42 | 0.0086 | -0.080 | 345 | 25.45 | 26.30 | 7 | 231 | 25.6% | -0.60 | 0.0092 | -0.082 |
| 10.85 | 11.15 | 319 | 22.5K | 25.3% | 0.38 | 0.0084 | -0.078 | 350 | 28.55 | 29.95 | 5 | 318 | 25.7% | -0.64 | 0.0091 | -0.079 |
| 7.85 | 8.15 | 128 | 13.3K | 25.2% | 0.30 | 0.0078 | -0.071 | 360 | 35.85 | 36.75 | 6 | 298 | 25.4% | -0.73 | 0.0086 | -0.071 |
| 5.60 | 5.85 | 191 | 6,926 | 25.1% | 0.24 | 0.0069 | -0.063 | 370 | 43.65 | 44.35 | 36 | 24.9% | -0.80 | 0.0079 | -0.062 | |
| 3.90 | 4.10 | 56 | 5,813 | 25.0% | 0.18 | 0.0059 | -0.054 | 380 | 52.30 | 53.40 | 43 | 25.5% | -0.87 | 0.0071 | -0.052 | |
| 2.76 | 2.88 | 40 | 2,069 | 25.1% | 0.14 | 0.0049 | -0.044 | 390 | 60.40 | 62.05 | 24.3% | -0.92 | 0.0059 | -0.040 | ||
| 1.91 | 1.99 | 91 | 10.8K | 25.2% | 0.10 | 0.0039 | -0.036 | 400 | 70.30 | 72.50 | 10 | 9 | -0.97 | 0.0063 | -0.018 | |
| 1.33 | 1.41 | 21 | 1,367 | 25.4% | 0.07 | 0.0031 | -0.028 | 410 | 80.25 | 82.70 | 27.9% | -1.00 | 0.0004 | -0.080 | ||
| 0.9100 | 0.9500 | 49 | 4,085 | 25.5% | 0.05 | 0.0024 | -0.022 | 420 | 90.10 | 93.45 | 32.3% | -1.00 | 0.0000 | -0.091 | ||
| 0.6200 | 0.6300 | 16 | 4,657 | 25.6% | 0.04 | 0.0018 | -0.017 | 430 | 100.10 | 103.45 | 34.7% | -1.00 | 0.0000 | -0.091 | ||
| 0.4200 | 0.5300 | 27 | 453 | 26.3% | 0.03 | 0.0013 | -0.013 | 440 | 110.10 | 113.45 | 37.0% | -1.00 | 0.0000 | -0.091 | ||
| 0.2800 | 0.3300 | 80 | 8,541 | 26.2% | 0.02 | 0.0010 | -0.010 | 450 | 120.30 | 123.05 | 38.5% | -1.00 | 0.0000 | -0.091 | ||
| 0.1900 | 0.2500 | 553 | 26.6% | 0.01 | 0.0008 | -0.007 | 460 | 130.10 | 133.45 | 41.3% | -1.00 | 0.0000 | -0.091 | |||
| 0.0600 | 0.2100 | 7,685 | 26.4% | 0.01 | 0.0006 | -0.006 | 470 | 139.75 | 143.45 | 42.1% | -1.00 | 0.0000 | -0.091 | |||
| 0.0400 | 0.1700 | 2,578 | 27.0% | 0.01 | 0.0004 | -0.005 | 480 | 149.65 | 153.45 | 43.6% | -1.00 | 0.0000 | -0.091 | |||
| 0.0100 | 0.2700 | 446 | 29.3% | 0.01 | 0.0004 | -0.004 | 490 | 160.10 | 163.45 | 47.3% | -1.00 | 0.0000 | -0.091 | |||
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.