AAPL 옵션 체인 Apple Inc.
Cboe delayed options data · 기준일 06:33 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 ±6.3% (321.26–364.81) · ATM IV 26.8% · P/C 미결제약정 0.79
| 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 | |
| 166.65 | 170.20 | 66 | 1.00 | 0.0000 | 0.000 | 175 | 0.0100 | 0.0300 | 15 | 148 | 76.2% | -0.00 | 0.0000 | -0.002 | ||
| 161.65 | 165.25 | 1 | 19 | 1.00 | 0.0000 | 0.000 | 180 | 0.0100 | 0.0600 | 3 | 279 | 76.9% | -0.00 | 0.0000 | -0.003 | |
| 156.65 | 160.30 | 321 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0300 | 2 | 1,109 | 68.6% | -0.00 | 0.0000 | -0.003 | ||
| 151.70 | 155.30 | 98 | 55.0% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.4300 | 565 | 86.2% | -0.00 | 0.0000 | -0.004 | ||
| 146.70 | 150.20 | 24 | 1.00 | 0.0001 | 0.000 | 195 | 0 | 0.4100 | 535 | 82.3% | -0.00 | 0.0001 | -0.004 | |||
| 141.70 | 145.30 | 2 | 156 | 1.00 | 0.0001 | 0.000 | 200 | 0.0100 | 0.1300 | 2 | 2,220 | 69.8% | -0.00 | 0.0001 | -0.004 | |
| 136.75 | 140.25 | 222 | 1.00 | 0.0001 | 0.000 | 205 | 0 | 0.3400 | 1,532 | 73.9% | -0.00 | 0.0001 | -0.005 | |||
| 131.75 | 135.40 | 75 | 1.00 | 0.0001 | 0.000 | 210 | 0.0100 | 0.0800 | 1 | 2,162 | 61.1% | -0.00 | 0.0001 | -0.006 | ||
| 126.75 | 130.35 | 1 | 155 | 1.00 | 0.0001 | 0.000 | 215 | 0.0200 | 0.0400 | 20 | 1,023 | 56.2% | -0.00 | 0.0001 | -0.006 | |
| 122.25 | 125.40 | 176 | 66.0% | 1.00 | 0.0001 | 0.000 | 220 | 0.0100 | 0.0600 | 11 | 3,898 | 54.4% | -0.00 | 0.0001 | -0.007 | |
| 116.90 | 120.35 | 2,590 | 1.00 | 0.0002 | 0.000 | 225 | 0.0100 | 0.1000 | 11 | 1,556 | 54.3% | -0.00 | 0.0002 | -0.008 | ||
| 112.15 | 115.25 | 3,670 | 48.4% | 1.00 | 0.0002 | 0.000 | 230 | 0.0300 | 0.1000 | 6,023 | 52.6% | -0.00 | 0.0002 | -0.009 | ||
| 106.85 | 110.50 | 254 | 0.99 | 0.0003 | 0.000 | 235 | 0.0500 | 0.0800 | 9 | 2,114 | 50.0% | -0.00 | 0.0003 | -0.010 | ||
| 102.60 | 105.50 | 40 | 452 | 58.6% | 0.99 | 0.0003 | 0.000 | 240 | 0.0500 | 0.1200 | 31 | 3,222 | 49.0% | -0.01 | 0.0003 | -0.012 |
| 97.75 | 100.50 | 1,791 | 56.9% | 0.99 | 0.0004 | -0.002 | 245 | 0.1000 | 0.2000 | 2,537 | 49.7% | -0.01 | 0.0004 | -0.014 | ||
| 92.80 | 95.55 | 5 | 680 | 54.5% | 0.99 | 0.0005 | -0.004 | 250 | 0.1000 | 0.2200 | 18 | 7,247 | 47.4% | -0.01 | 0.0005 | -0.016 |
| 87.85 | 90.50 | 1 | 1,419 | 51.1% | 0.99 | 0.0006 | -0.007 | 255 | 0.0700 | 0.2100 | 11 | 6,250 | 44.0% | -0.01 | 0.0006 | -0.018 |
| 82.75 | 85.70 | 10 | 1,070 | 48.8% | 0.99 | 0.0007 | -0.011 | 260 | 0.1200 | 0.2900 | 3 | 6,404 | 43.7% | -0.01 | 0.0007 | -0.021 |
| 77.90 | 80.60 | 989 | 46.0% | 0.98 | 0.0009 | -0.015 | 265 | 0.1500 | 0.3000 | 107 | 6,614 | 41.6% | -0.02 | 0.0009 | -0.025 | |
| 73.60 | 74.80 | 13 | 6,466 | 41.9% | 0.98 | 0.0011 | -0.020 | 270 | 0.2000 | 0.3600 | 17 | 9,660 | 40.3% | -0.02 | 0.0011 | -0.029 |
| 67.60 | 70.90 | 58 | 2,912 | 39.7% | 0.98 | 0.0014 | -0.025 | 275 | 0.3500 | 0.4000 | 25 | 5,329 | 39.4% | -0.02 | 0.0014 | -0.034 |
| 63.15 | 65.10 | 61 | 2,047 | 34.2% | 0.97 | 0.0017 | -0.032 | 280 | 0.4400 | 0.4800 | 173 | 9,029 | 38.1% | -0.03 | 0.0018 | -0.039 |
| 58.25 | 61.15 | 58 | 2,129 | 39.2% | 0.96 | 0.0022 | -0.039 | 285 | 0.5400 | 0.6800 | 1,771 | 6,129 | 37.2% | -0.04 | 0.0022 | -0.046 |
| 53.45 | 55.35 | 64 | 1,631 | 32.7% | 0.95 | 0.0027 | -0.048 | 290 | 0.6900 | 0.7400 | 471 | 8,870 | 35.4% | -0.05 | 0.0028 | -0.055 |
| 48.70 | 51.15 | 75 | 1,411 | 34.9% | 0.94 | 0.0034 | -0.058 | 295 | 0.8600 | 0.9800 | 308 | 8,821 | 34.3% | -0.06 | 0.0034 | -0.065 |
| 44.35 | 45.50 | 137 | 6,413 | 31.7% | 0.92 | 0.0042 | -0.070 | 300 | 1.16 | 1.22 | 1,481 | 29.6K | 33.4% | -0.08 | 0.0042 | -0.076 |
| 40.05 | 41.15 | 10 | 3,529 | 32.8% | 0.90 | 0.0052 | -0.083 | 305 | 1.48 | 1.59 | 430 | 14.5K | 32.3% | -0.10 | 0.0052 | -0.088 |
| 35.70 | 37.15 | 34 | 13.5K | 33.4% | 0.88 | 0.0063 | -0.097 | 310 | 1.98 | 2.08 | 675 | 16.9K | 31.5% | -0.12 | 0.0064 | -0.102 |
| 30.95 | 32.30 | 116 | 5,875 | 30.6% | 0.84 | 0.0076 | -0.112 | 315 | 2.61 | 2.70 | 968 | 10.6K | 30.8% | -0.16 | 0.0077 | -0.116 |
| 27.10 | 28.05 | 367 | 6,902 | 30.4% | 0.81 | 0.0090 | -0.127 | 320 | 3.35 | 3.50 | 716 | 11.5K | 29.9% | -0.20 | 0.0091 | -0.131 |
| 24.20 | 27.00 | 2 | 30.1% | 0.78 | 0.0097 | -0.135 | 322.5 | 3.80 | 4.00 | 38 | 29.6% | -0.22 | 0.0098 | -0.139 | ||
| 22.75 | 24.00 | 66 | 10.6K | 28.9% | 0.76 | 0.0105 | -0.142 | 325 | 4.35 | 4.55 | 576 | 5,353 | 29.3% | -0.24 | 0.0106 | -0.145 |
| 20.35 | 22.85 | 3 | 28.9% | 0.73 | 0.0112 | -0.148 | 327.5 | 4.85 | 5.10 | 29 | 28.7% | -0.27 | 0.0113 | -0.152 | ||
| 19.45 | 20.00 | 486 | 11.4K | 28.5% | 0.70 | 0.0119 | -0.154 | 330 | 5.50 | 5.75 | 2,716 | 27.4K | 28.3% | -0.30 | 0.0120 | -0.158 |
| 17.55 | 18.70 | 13 | 28.6% | 0.67 | 0.0125 | -0.159 | 332.5 | 6.25 | 6.55 | 37 | 28.1% | -0.33 | 0.0127 | -0.162 | ||
| 16.00 | 16.50 | 889 | 10.6K | 27.8% | 0.64 | 0.0132 | -0.163 | 335 | 7.15 | 7.35 | 333 | 4,758 | 27.9% | -0.36 | 0.0133 | -0.166 |
| 14.30 | 14.90 | 87 | 27.3% | 0.61 | 0.0137 | -0.166 | 337.5 | 7.95 | 8.25 | 41 | 27.5% | -0.39 | 0.0139 | -0.169 | ||
| 12.90 | 13.15 | 2,063 | 14.8K | 26.9% | 0.58 | 0.0142 | -0.168 | 340 | 8.95 | 9.25 | 1,335 | 12.3K | 27.2% | -0.43 | 0.0144 | -0.170 |
| 11.50 | 11.80 | 231 | 26.7% | 0.54 | 0.0146 | -0.168 | 342.5 | 9.95 | 10.30 | 575 | 26.8% | -0.47 | 0.0148 | -0.170 | ||
| 10.15 | 10.40 | 2,978 | 11.0K | 26.3% | 0.50 | 0.0148 | -0.167 | 345 | 11.20 | 11.50 | 1,252 | 3,182 | 26.6% | -0.50 | 0.0150 | -0.169 |
| 8.90 | 9.15 | 376 | 26.0% | 0.47 | 0.0149 | -0.164 | 347.5 | 12.40 | 12.75 | 94 | 26.3% | -0.54 | 0.0152 | -0.166 | ||
| 7.75 | 7.95 | 1,662 | 25.3K | 25.7% | 0.43 | 0.0149 | -0.160 | 350 | 13.75 | 14.25 | 159 | 3,638 | 26.2% | -0.58 | 0.0152 | -0.162 |
| 6.70 | 7.00 | 91 | 25.6% | 0.39 | 0.0148 | -0.155 | 352.5 | 14.85 | 15.70 | 8 | 25.4% | -0.62 | 0.0150 | -0.157 | ||
| 5.75 | 6.00 | 1,131 | 15.3K | 25.2% | 0.35 | 0.0145 | -0.148 | 355 | 16.25 | 17.25 | 23 | 785 | 24.9% | -0.65 | 0.0148 | -0.150 |
| 4.85 | 5.10 | 58 | 24.9% | 0.32 | 0.0140 | -0.141 | 357.5 | 17.15 | 19.75 | 24.8% | -0.69 | 0.0143 | -0.142 | |||
| 4.10 | 4.40 | 1,016 | 21.8K | 24.8% | 0.28 | 0.0134 | -0.132 | 360 | 20.00 | 20.70 | 6 | 656 | 25.0% | -0.73 | 0.0138 | -0.134 |
| 3.40 | 3.70 | 84 | 24.5% | 0.25 | 0.0127 | -0.123 | 362.5 | 21.00 | 23.30 | 24.7% | -0.76 | 0.0132 | -0.125 | |||
| 2.84 | 3.05 | 1,633 | 14.0K | 24.2% | 0.22 | 0.0119 | -0.113 | 365 | 23.20 | 25.25 | 6 | 149 | 25.0% | -0.79 | 0.0124 | -0.115 |
| 2.34 | 2.57 | 274 | 24.1% | 0.19 | 0.0110 | -0.103 | 367.5 | 25.75 | 27.25 | 2 | 25.8% | -0.82 | 0.0117 | -0.105 | ||
| 1.98 | 2.06 | 1,020 | 17.9K | 23.9% | 0.16 | 0.0101 | -0.092 | 370 | 27.80 | 29.35 | 264 | 25.7% | -0.85 | 0.0108 | -0.096 | |
| 1.27 | 1.41 | 1,482 | 8,513 | 23.7% | 0.12 | 0.0082 | -0.073 | 375 | 31.80 | 33.65 | 70 | 481 | 24.7% | -0.90 | 0.0092 | -0.079 |
| 0.8600 | 0.9500 | 636 | 8,430 | 23.7% | 0.08 | 0.0064 | -0.056 | 380 | 35.90 | 38.90 | 25.2% | -0.94 | 0.0076 | -0.064 | ||
| 0.5400 | 0.5900 | 873 | 3,945 | 23.5% | 0.06 | 0.0048 | -0.042 | 385 | 40.65 | 43.70 | 10 | 25.7% | -0.97 | 0.0062 | -0.048 | |
| 0.3600 | 0.4000 | 891 | 5,221 | 23.7% | 0.04 | 0.0036 | -0.032 | 390 | 45.25 | 48.80 | 26.0% | -0.99 | 0.0029 | -0.039 | ||
| 0.2400 | 0.2600 | 107 | 1,747 | 23.9% | 0.03 | 0.0027 | -0.024 | 395 | 50.20 | 53.85 | 28.0% | -1.00 | 0.0001 | -0.039 | ||
| 0.1600 | 0.1900 | 898 | 38.3K | 24.3% | 0.02 | 0.0020 | -0.019 | 400 | 55.20 | 58.85 | 2 | 1 | 30.0% | -1.00 | 0.0000 | -0.039 |
| 0.0500 | 0.1500 | 1,137 | 343 | 24.1% | 0.02 | 0.0016 | -0.015 | 405 | 60.30 | 63.85 | 32.9% | -1.00 | 0.0000 | -0.039 | ||
| 0.0900 | 0.1300 | 63 | 2,209 | 26.0% | 0.01 | 0.0012 | -0.012 | 410 | 65.30 | 68.85 | 34.8% | -1.00 | 0.0000 | -0.039 | ||
| 0.0300 | 0.1500 | 9 | 52 | 26.8% | 0.01 | 0.0010 | -0.011 | 415 | 70.40 | 73.85 | 37.5% | -1.00 | 0.0000 | -0.039 | ||
| 0.0500 | 0.0800 | 106 | 6,753 | 27.2% | 0.01 | 0.0008 | -0.009 | 420 | 75.30 | 78.85 | 38.6% | -1.00 | 0.0000 | -0.039 | ||
| 0.0400 | 0.1100 | 2 | 87 | 29.1% | 0.01 | 0.0007 | -0.008 | 425 | 80.40 | 83.85 | 41.3% | -1.00 | 0.0000 | -0.039 | ||
| 0.0200 | 0.1000 | 7 | 1,398 | 29.7% | 0.01 | 0.0006 | -0.007 | 430 | 85.30 | 88.85 | 42.3% | -1.00 | 0.0000 | -0.039 | ||
| 0.0300 | 0.0500 | 1 | 1,043 | 31.1% | 0.00 | 0.0004 | -0.006 | 440 | 95.30 | 98.85 | 45.8% | -1.00 | 0.0000 | -0.039 | ||
| 0.0300 | 0.0700 | 411 | 2,221 | 34.4% | 0.00 | 0.0003 | -0.005 | 450 | 105.20 | 108.85 | 48.0% | -1.00 | 0.0000 | -0.039 | ||
| 0.0200 | 0.0500 | 88 | 2,489 | 35.5% | 0.00 | 0.0002 | -0.005 | 460 | 115.40 | 118.85 | 53.5% | -1.00 | 0.0000 | -0.039 | ||
| 0.0200 | 0.0900 | 4 | 361 | 39.6% | 0.00 | 0.0002 | -0.004 | 470 | 125.30 | 128.85 | 55.7% | -1.00 | 0.0000 | -0.039 | ||
| 0.0100 | 0.1000 | 28 | 896 | 42.0% | 0.00 | 0.0002 | -0.004 | 480 | 135.30 | 138.85 | 58.8% | -1.00 | 0.0000 | -0.039 | ||
| 0.0100 | 0.1600 | 255 | 913 | 44.2% | 0.00 | 0.0001 | -0.003 | 490 | 145.30 | 148.85 | 61.9% | -1.00 | 0.0000 | -0.039 | ||
| 0 | 0.0500 | 35 | 6,541 | 43.2% | 0.00 | 0.0001 | -0.003 | 500 | 155.30 | 158.85 | 64.8% | -1.00 | 0.0000 | -0.039 | ||
| 0.0100 | 0.0500 | 20 | 1,740 | 46.0% | 0.00 | 0.0001 | -0.002 | 510 | 165.30 | 168.85 | 67.7% | -1.00 | 0.0000 | -0.039 | ||
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.