AAPL 옵션 체인 Apple Inc.
Cboe delayed options data · 기준일 14:03 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 ±4.2% (312.85–340.30) · ATM IV 25.6% · P/C 미결제약정 0.77
| 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 | |
| 160.00 | 162.80 | 138 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.0200 | 3,005 | 106.0% | -0.00 | 0.0000 | -0.002 | |||
| 155.00 | 157.80 | 165 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0200 | 3,845 | 101.6% | -0.00 | 0.0000 | -0.003 | |||
| 150.05 | 152.70 | 153 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0500 | 1,813 | 105.0% | -0.00 | 0.0000 | -0.003 | |||
| 145.05 | 147.80 | 216 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0300 | 5,077 | 96.2% | -0.00 | 0.0000 | -0.003 | |||
| 140.05 | 142.80 | 332 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0600 | 4,961 | 97.8% | -0.00 | 0.0000 | -0.004 | |||
| 135.05 | 137.60 | 188 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0800 | 3,011 | 96.1% | -0.00 | 0.0000 | -0.004 | |||
| 130.10 | 132.70 | 305 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0500 | 9,322 | 87.9% | -0.00 | 0.0000 | -0.005 | |||
| 125.10 | 127.60 | 1,182 | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.0500 | 12.5K | 83.9% | -0.00 | 0.0001 | -0.005 | |||
| 120.45 | 122.75 | 1,227 | 1.00 | 0.0001 | 0.000 | 205 | 0 | 0.1300 | 8,248 | 87.8% | -0.00 | 0.0001 | -0.006 | |||
| 115.60 | 117.65 | 2,481 | 1.00 | 0.0001 | 0.000 | 210 | 0.0100 | 0.0300 | 6,723 | 74.6% | -0.00 | 0.0001 | -0.006 | |||
| 110.55 | 112.65 | 681 | 1.00 | 0.0001 | 0.000 | 215 | 0.0100 | 0.0300 | 6,066 | 70.9% | -0.00 | 0.0001 | -0.007 | |||
| 105.70 | 107.45 | 1,220 | 1.00 | 0.0001 | 0.000 | 220 | 0.0100 | 0.0300 | 8,247 | 67.3% | -0.00 | 0.0001 | -0.008 | |||
| 101.05 | 102.60 | 857 | 1.00 | 0.0001 | 0.000 | 225 | 0.0100 | 0.0600 | 8,147 | 67.2% | -0.00 | 0.0002 | -0.008 | |||
| 96.15 | 97.60 | 1,708 | 1.00 | 0.0002 | 0.000 | 230 | 0.0200 | 0.1400 | 6,464 | 69.4% | -0.00 | 0.0002 | -0.009 | |||
| 90.15 | 92.70 | 1,774 | 1.00 | 0.0002 | 0.000 | 235 | 0.0200 | 0.1500 | 6,410 | 66.0% | -0.00 | 0.0002 | -0.010 | |||
| 86.15 | 87.75 | 2,305 | 1.00 | 0.0003 | 0.000 | 240 | 0.0300 | 0.0800 | 2 | 11.3K | 59.2% | -0.00 | 0.0003 | -0.012 | ||
| 80.55 | 82.85 | 1,107 | 1.00 | 0.0003 | 0.000 | 245 | 0.0200 | 0.1600 | 4,918 | 58.9% | -0.00 | 0.0003 | -0.013 | |||
| 76.30 | 78.10 | 4,219 | 58.6% | 0.99 | 0.0004 | 0.000 | 250 | 0.0500 | 0.0600 | 8,602 | 52.1% | -0.01 | 0.0004 | -0.015 | ||
| 71.15 | 72.60 | 1 | 2,980 | 0.99 | 0.0005 | 0.000 | 255 | 0.0500 | 0.1100 | 9,686 | 50.8% | -0.01 | 0.0005 | -0.017 | ||
| 65.45 | 67.80 | 4,416 | 0.99 | 0.0006 | 0.000 | 260 | 0.0600 | 0.0800 | 1 | 8,423 | 46.5% | -0.01 | 0.0007 | -0.019 | ||
| 60.55 | 63.25 | 6,358 | 0.99 | 0.0008 | 0.000 | 265 | 0.0800 | 0.1500 | 8,452 | 45.8% | -0.01 | 0.0008 | -0.022 | |||
| 56.00 | 57.70 | 5,187 | 0.99 | 0.0011 | 0.000 | 270 | 0.1000 | 0.1200 | 7 | 12.5K | 42.0% | -0.01 | 0.0011 | -0.025 | ||
| 50.90 | 52.95 | 3,874 | 0.99 | 0.0014 | -0.004 | 275 | 0.1300 | 0.1500 | 7 | 9,986 | 39.7% | -0.01 | 0.0014 | -0.030 | ||
| 46.40 | 47.70 | 6,816 | 0.98 | 0.0019 | -0.012 | 280 | 0.1700 | 0.1900 | 11 | 13.3K | 37.5% | -0.02 | 0.0019 | -0.035 | ||
| 41.65 | 42.55 | 5,908 | 0.97 | 0.0025 | -0.022 | 285 | 0.2200 | 0.2300 | 84 | 14.5K | 35.0% | -0.03 | 0.0025 | -0.043 | ||
| 38.00 | 40.55 | 17 | 0.97 | 0.0030 | -0.028 | 287.5 | 0.2300 | 0.3500 | 357 | 34.6% | -0.03 | 0.0030 | -0.048 | |||
| 36.65 | 37.70 | 9,106 | 24.2% | 0.96 | 0.0035 | -0.035 | 290 | 0.3000 | 0.3100 | 16 | 14.0K | 33.0% | -0.04 | 0.0035 | -0.053 | |
| 33.10 | 35.40 | 85 | 0.96 | 0.0041 | -0.043 | 292.5 | 0.3300 | 0.4000 | 1 | 277 | 32.1% | -0.04 | 0.0042 | -0.060 | ||
| 32.15 | 32.90 | 12.4K | 30.3% | 0.95 | 0.0049 | -0.052 | 295 | 0.4300 | 0.4600 | 184 | 12.9K | 31.3% | -0.05 | 0.0050 | -0.068 | |
| 29.45 | 30.65 | 39 | 28.6% | 0.94 | 0.0058 | -0.062 | 297.5 | 0.5100 | 0.5500 | 62 | 468 | 30.4% | -0.06 | 0.0059 | -0.078 | |
| 27.20 | 27.95 | 4 | 20.4K | 26.9% | 0.93 | 0.0070 | -0.074 | 300 | 0.6400 | 0.6900 | 193 | 31.0K | 29.8% | -0.07 | 0.0070 | -0.088 |
| 24.90 | 25.60 | 88 | 26.8% | 0.91 | 0.0083 | -0.088 | 302.5 | 0.7900 | 0.8600 | 58 | 1,380 | 29.1% | -0.09 | 0.0084 | -0.101 | |
| 22.65 | 23.30 | 5 | 17.8K | 26.7% | 0.89 | 0.0098 | -0.104 | 305 | 0.9900 | 1.06 | 255 | 8,512 | 28.5% | -0.11 | 0.0099 | -0.116 |
| 20.40 | 21.35 | 131 | 27.4% | 0.87 | 0.0115 | -0.121 | 307.5 | 1.25 | 1.33 | 38 | 2,460 | 28.0% | -0.14 | 0.0116 | -0.132 | |
| 18.40 | 18.90 | 12 | 20.4K | 26.7% | 0.84 | 0.0133 | -0.139 | 310 | 1.59 | 1.68 | 153 | 7,672 | 27.6% | -0.16 | 0.0135 | -0.148 |
| 16.30 | 16.85 | 6 | 632 | 26.4% | 0.80 | 0.0152 | -0.157 | 312.5 | 1.99 | 2.09 | 8 | 1,385 | 27.2% | -0.20 | 0.0154 | -0.165 |
| 14.45 | 14.85 | 85 | 10.1K | 26.4% | 0.76 | 0.0172 | -0.174 | 315 | 2.52 | 2.62 | 143 | 6,200 | 26.9% | -0.24 | 0.0173 | -0.182 |
| 12.35 | 13.00 | 7 | 867 | 25.7% | 0.72 | 0.0190 | -0.191 | 317.5 | 3.10 | 3.35 | 12 | 1,638 | 26.7% | -0.28 | 0.0192 | -0.197 |
| 10.80 | 11.25 | 35 | 30.3K | 25.9% | 0.67 | 0.0206 | -0.204 | 320 | 3.85 | 4.10 | 79 | 6,064 | 26.4% | -0.33 | 0.0208 | -0.210 |
| 9.20 | 9.60 | 53 | 861 | 25.7% | 0.62 | 0.0219 | -0.215 | 322.5 | 4.75 | 5.00 | 21 | 617 | 26.2% | -0.39 | 0.0222 | -0.220 |
| 7.85 | 8.15 | 323 | 20.4K | 25.7% | 0.56 | 0.0228 | -0.222 | 325 | 5.75 | 6.05 | 214 | 3,615 | 26.0% | -0.44 | 0.0231 | -0.226 |
| 6.50 | 6.80 | 88 | 799 | 25.5% | 0.50 | 0.0232 | -0.224 | 327.5 | 6.90 | 7.25 | 4 | 232 | 25.8% | -0.50 | 0.0235 | -0.227 |
| 5.40 | 5.60 | 580 | 29.5K | 25.4% | 0.45 | 0.0231 | -0.221 | 330 | 8.25 | 8.60 | 8 | 4,862 | 25.6% | -0.56 | 0.0234 | -0.223 |
| 4.35 | 4.55 | 9 | 922 | 25.2% | 0.39 | 0.0225 | -0.214 | 332.5 | 9.75 | 10.15 | 93 | 25.7% | -0.62 | 0.0229 | -0.215 | |
| 3.50 | 3.70 | 307 | 17.3K | 25.2% | 0.34 | 0.0214 | -0.203 | 335 | 11.35 | 11.80 | 1,445 | 25.5% | -0.67 | 0.0218 | -0.203 | |
| 2.81 | 2.96 | 30 | 805 | 25.2% | 0.29 | 0.0200 | -0.189 | 337.5 | 12.75 | 14.00 | 27 | 25.6% | -0.72 | 0.0204 | -0.188 | |
| 2.22 | 2.32 | 235 | 30.7K | 25.2% | 0.24 | 0.0182 | -0.172 | 340 | 14.70 | 15.65 | 4 | 2,752 | 25.1% | -0.77 | 0.0187 | -0.170 |
| 1.36 | 1.45 | 207 | 12.5K | 25.5% | 0.16 | 0.0144 | -0.136 | 345 | 18.75 | 20.20 | 188 | 26.1% | -0.85 | 0.0147 | -0.131 | |
| 0.8300 | 0.8900 | 176 | 42.7K | 25.9% | 0.11 | 0.0107 | -0.102 | 350 | 23.25 | 24.75 | 24 | 26.9% | -0.91 | 0.0113 | -0.093 | |
| 0.5000 | 0.5500 | 1 | 7,492 | 26.4% | 0.07 | 0.0076 | -0.074 | 355 | 27.95 | 29.45 | 1 | 27.7% | -0.95 | 0.0090 | -0.070 | |
| 0.3200 | 0.3400 | 14 | 8,331 | 27.2% | 0.04 | 0.0052 | -0.053 | 360 | 32.05 | 35.10 | 6 | 29.4% | -0.98 | 0.0061 | -0.074 | |
| 0.1800 | 0.2200 | 21 | 2,580 | 27.8% | 0.03 | 0.0036 | -0.037 | 365 | 37.30 | 40.25 | 3 | 35.6% | -0.99 | 0.0028 | -0.099 | |
| 0.1100 | 0.1400 | 10 | 4,901 | 28.5% | 0.02 | 0.0025 | -0.027 | 370 | 42.55 | 45.30 | 40.8% | -1.00 | 0.0009 | -0.121 | ||
| 0.0800 | 0.0900 | 12 | 4,214 | 29.5% | 0.01 | 0.0017 | -0.021 | 375 | 47.55 | 50.30 | 44.2% | -1.00 | 0.0002 | -0.135 | ||
| 0.0600 | 0.0700 | 6 | 5,902 | 30.9% | 0.01 | 0.0013 | -0.016 | 380 | 52.75 | 55.30 | 48.7% | -1.00 | 0.0000 | -0.142 | ||
| 0.0200 | 0.0800 | 2,530 | 32.2% | 0.01 | 0.0009 | -0.013 | 385 | 57.60 | 60.30 | 50.9% | -1.00 | 0.0000 | -0.146 | |||
| 0.0300 | 0.0400 | 5,602 | 33.1% | 0.01 | 0.0007 | -0.010 | 390 | 62.60 | 65.30 | 54.0% | -1.00 | 0.0000 | -0.148 | |||
| 0.0100 | 0.0600 | 912 | 35.3% | 0.00 | 0.0006 | -0.009 | 395 | 67.55 | 70.30 | 56.7% | -1.00 | 0.0000 | -0.149 | |||
| 0.0200 | 0.0300 | 1 | 14.0K | 36.1% | 0.00 | 0.0004 | -0.007 | 400 | 72.55 | 75.30 | 59.6% | -1.00 | 0.0000 | -0.150 | ||
| 0.0100 | 0.0300 | 731 | 37.3% | 0.00 | 0.0004 | -0.006 | 405 | 77.55 | 80.30 | 62.5% | -1.00 | 0.0000 | -0.150 | |||
| 0.0100 | 0.0200 | 906 | 38.2% | 0.00 | 0.0003 | -0.005 | 410 | 82.55 | 85.30 | 65.3% | -1.00 | 0.0000 | -0.151 | |||
| 0.0100 | 0.0300 | 310 | 41.0% | 0.00 | 0.0002 | -0.005 | 415 | 87.70 | 90.30 | 69.3% | -1.00 | 0.0000 | -0.151 | |||
| 0.0100 | 0.0300 | 3,308 | 42.9% | 0.00 | 0.0002 | -0.004 | 420 | 92.55 | 95.30 | 70.8% | -1.00 | 0.0000 | -0.151 | |||
| 0 | 0.0200 | 344 | 43.8% | 0.00 | 0.0001 | -0.003 | 430 | 102.55 | 105.30 | 76.1% | -1.00 | 0.0000 | -0.151 | |||
| 0 | 0.0200 | 363 | 47.1% | 0.00 | 0.0001 | -0.003 | 440 | 112.55 | 115.30 | 81.2% | -1.00 | 0.0000 | -0.151 | |||
| 0 | 0.0100 | 2,484 | 47.8% | 0.00 | 0.0001 | -0.002 | 450 | 122.65 | 125.30 | 87.0% | -1.00 | 0.0000 | -0.151 | |||
| 0 | 0.0200 | 189 | 53.5% | 0.00 | 0.0001 | -0.002 | 460 | 132.55 | 135.30 | 90.9% | -1.00 | 0.0000 | -0.151 | |||
| 0 | 0.0100 | 78 | 53.7% | 0.00 | 0.0000 | -0.002 | 470 | 142.70 | 145.30 | 97.0% | -1.00 | 0.0000 | -0.151 | |||
| 0 | 0.0100 | 200 | 56.5% | 0.00 | 0.0000 | -0.002 | 480 | 152.55 | 155.30 | 100.1% | -1.00 | 0.0000 | -0.151 | |||
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.