AAPL 옵션 체인 Apple Inc.
Cboe delayed options data · 기준일 13:03 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 ±6.7% (319.00–365.00) · ATM IV 28.2% · 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 | |
| 165.15 | 169.50 | 66 | 80.6% | 1.00 | 0.0001 | 0.000 | 175 | 0 | 2.15 | 9 | 148 | 121.8% | -0.00 | 0.0001 | -0.006 | |
| 160.15 | 164.50 | 19 | 74.5% | 1.00 | 0.0001 | 0.000 | 180 | 0 | 2.15 | 7 | 279 | 117.3% | -0.00 | 0.0001 | -0.006 | |
| 155.15 | 159.50 | 321 | 66.5% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 2.15 | 1,109 | 112.9% | -0.00 | 0.0001 | -0.007 | ||
| 150.20 | 154.80 | 98 | 82.8% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 2.16 | 565 | 108.7% | -0.00 | 0.0001 | -0.008 | ||
| 145.20 | 149.75 | 4 | 24 | 76.5% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 2.16 | 535 | 104.5% | -0.00 | 0.0001 | -0.009 | |
| 140.20 | 144.80 | 4 | 156 | 73.6% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 2.16 | 27 | 2,220 | 100.4% | -0.00 | 0.0001 | -0.010 |
| 135.20 | 139.50 | 222 | 1.00 | 0.0002 | 0.000 | 205 | 0 | 2.17 | 1 | 1,532 | 96.4% | -0.00 | 0.0002 | -0.012 | ||
| 130.25 | 134.50 | 75 | 0.99 | 0.0002 | 0.000 | 210 | 0 | 2.17 | 3 | 2,162 | 92.5% | -0.00 | 0.0002 | -0.013 | ||
| 125.25 | 129.50 | 17 | 155 | 0.99 | 0.0002 | -0.000 | 215 | 0 | 2.18 | 14 | 1,023 | 88.7% | -0.01 | 0.0002 | -0.015 | |
| 120.30 | 124.65 | 8 | 176 | 49.4% | 0.99 | 0.0003 | -0.003 | 220 | 0 | 2.19 | 17 | 3,898 | 85.0% | -0.01 | 0.0003 | -0.017 |
| 115.25 | 119.60 | 3 | 2,590 | 0.99 | 0.0004 | -0.006 | 225 | 0 | 2.20 | 1 | 1,556 | 81.4% | -0.01 | 0.0004 | -0.020 | |
| 110.25 | 114.60 | 3,670 | 0.99 | 0.0004 | -0.009 | 230 | 0.0100 | 2.21 | 91 | 6,023 | 77.9% | -0.01 | 0.0004 | -0.022 | ||
| 105.30 | 109.90 | 254 | 50.1% | 0.99 | 0.0005 | -0.013 | 235 | 0.0100 | 2.22 | 5 | 2,114 | 74.4% | -0.01 | 0.0005 | -0.025 | |
| 100.35 | 104.90 | 70 | 452 | 47.8% | 0.99 | 0.0006 | -0.016 | 240 | 0.0100 | 2.24 | 76 | 3,222 | 71.0% | -0.01 | 0.0006 | -0.029 |
| 95.35 | 99.90 | 50 | 1,791 | 43.7% | 0.98 | 0.0007 | -0.021 | 245 | 0.0100 | 2.26 | 1 | 2,537 | 67.7% | -0.02 | 0.0007 | -0.033 |
| 90.40 | 94.90 | 184 | 680 | 41.6% | 0.98 | 0.0008 | -0.026 | 250 | 0.0200 | 2.29 | 315 | 7,247 | 64.5% | -0.02 | 0.0008 | -0.037 |
| 85.60 | 90.00 | 5 | 1,419 | 45.2% | 0.98 | 0.0010 | -0.031 | 255 | 0.0200 | 2.31 | 3 | 6,250 | 61.2% | -0.02 | 0.0010 | -0.042 |
| 80.75 | 85.00 | 37 | 1,070 | 44.1% | 0.97 | 0.0012 | -0.037 | 260 | 0.0300 | 2.35 | 20 | 6,404 | 58.1% | -0.03 | 0.0012 | -0.047 |
| 75.80 | 80.00 | 60 | 989 | 41.5% | 0.97 | 0.0014 | -0.043 | 265 | 0.0400 | 2.41 | 2 | 6,614 | 55.2% | -0.03 | 0.0014 | -0.053 |
| 70.50 | 75.00 | 72 | 6,466 | 33.1% | 0.96 | 0.0017 | -0.050 | 270 | 0.0300 | 2.48 | 12 | 9,660 | 52.2% | -0.04 | 0.0017 | -0.059 |
| 65.80 | 70.35 | 105 | 2,912 | 38.9% | 0.95 | 0.0020 | -0.058 | 275 | 0.0600 | 2.57 | 176 | 5,329 | 49.5% | -0.05 | 0.0021 | -0.066 |
| 61.00 | 65.45 | 19 | 2,047 | 38.0% | 0.95 | 0.0024 | -0.066 | 280 | 0.1300 | 2.68 | 279 | 9,029 | 46.9% | -0.05 | 0.0024 | -0.074 |
| 56.15 | 60.50 | 11 | 2,129 | 36.2% | 0.94 | 0.0029 | -0.075 | 285 | 0.1300 | 2.84 | 4,500 | 6,129 | 44.3% | -0.06 | 0.0029 | -0.082 |
| 51.35 | 55.90 | 17 | 1,631 | 36.2% | 0.92 | 0.0034 | -0.084 | 290 | 0.1500 | 3.05 | 97 | 8,870 | 41.8% | -0.08 | 0.0034 | -0.091 |
| 46.90 | 50.70 | 121 | 1,411 | 34.4% | 0.91 | 0.0040 | -0.094 | 295 | 0.1800 | 3.30 | 139 | 8,821 | 39.3% | -0.09 | 0.0041 | -0.100 |
| 42.05 | 46.50 | 55 | 6,413 | 34.4% | 0.89 | 0.0048 | -0.104 | 300 | 0.3000 | 3.65 | 5,003 | 29.6K | 37.3% | -0.11 | 0.0048 | -0.110 |
| 37.45 | 42.00 | 66 | 3,529 | 33.6% | 0.87 | 0.0056 | -0.115 | 305 | 0.0900 | 4.05 | 591 | 14.5K | 34.4% | -0.13 | 0.0057 | -0.120 |
| 33.05 | 37.50 | 350 | 13.5K | 32.6% | 0.85 | 0.0066 | -0.126 | 310 | 0.4500 | 4.60 | 539 | 16.9K | 33.0% | -0.16 | 0.0067 | -0.131 |
| 28.75 | 33.30 | 158 | 5,875 | 31.9% | 0.81 | 0.0078 | -0.137 | 315 | 1.16 | 5.30 | 1,616 | 10.6K | 32.2% | -0.19 | 0.0078 | -0.142 |
| 24.65 | 29.00 | 381 | 6,902 | 30.8% | 0.78 | 0.0090 | -0.149 | 320 | 2.05 | 6.00 | 759 | 11.5K | 31.0% | -0.22 | 0.0091 | -0.153 |
| 22.65 | 27.00 | 30.4% | 0.76 | 0.0096 | -0.154 | 322.5 | 2.58 | 6.70 | 31.0% | -0.25 | 0.0097 | -0.158 | ||||
| 20.75 | 25.25 | 231 | 10.6K | 30.3% | 0.73 | 0.0103 | -0.159 | 325 | 3.40 | 7.40 | 984 | 5,353 | 31.1% | -0.27 | 0.0104 | -0.163 |
| 18.90 | 23.40 | 30.0% | 0.71 | 0.0110 | -0.164 | 327.5 | 4.00 | 8.00 | 30.6% | -0.29 | 0.0111 | -0.167 | ||||
| 17.10 | 21.50 | 524 | 11.4K | 29.4% | 0.68 | 0.0116 | -0.168 | 330 | 4.70 | 8.75 | 6,807 | 27.4K | 30.3% | -0.32 | 0.0117 | -0.171 |
| 15.40 | 19.85 | 29.2% | 0.65 | 0.0122 | -0.171 | 332.5 | 5.40 | 9.50 | 29.8% | -0.35 | 0.0123 | -0.174 | ||||
| 13.75 | 18.25 | 426 | 10.6K | 28.9% | 0.62 | 0.0127 | -0.173 | 335 | 6.25 | 10.40 | 575 | 4,758 | 29.4% | -0.38 | 0.0129 | -0.176 |
| 12.40 | 16.45 | 28.5% | 0.59 | 0.0132 | -0.175 | 337.5 | 7.15 | 11.35 | 29.1% | -0.41 | 0.0134 | -0.178 | ||||
| 10.95 | 14.95 | 1,963 | 14.8K | 28.2% | 0.56 | 0.0136 | -0.176 | 340 | 8.40 | 12.30 | 2,903 | 12.3K | 28.9% | -0.45 | 0.0138 | -0.178 |
| 9.50 | 13.85 | 28.2% | 0.52 | 0.0139 | -0.175 | 342.5 | 9.20 | 13.45 | 28.3% | -0.48 | 0.0141 | -0.177 | ||||
| 8.25 | 12.50 | 3,001 | 11.0K | 27.9% | 0.49 | 0.0141 | -0.173 | 345 | 10.65 | 14.60 | 1,783 | 3,182 | 28.2% | -0.52 | 0.0143 | -0.175 |
| 7.00 | 11.00 | 27.2% | 0.45 | 0.0142 | -0.170 | 347.5 | 11.65 | 15.95 | 27.6% | -0.55 | 0.0144 | -0.172 | ||||
| 5.90 | 10.10 | 2,264 | 25.3K | 27.2% | 0.42 | 0.0141 | -0.166 | 350 | 12.65 | 17.50 | 416 | 3,638 | 27.0% | -0.59 | 0.0143 | -0.168 |
| 4.90 | 9.00 | 26.9% | 0.38 | 0.0139 | -0.161 | 352.5 | 14.15 | 19.00 | 26.8% | -0.63 | 0.0141 | -0.162 | ||||
| 3.95 | 8.10 | 1,148 | 15.3K | 26.6% | 0.35 | 0.0136 | -0.155 | 355 | 15.70 | 20.50 | 163 | 785 | 26.4% | -0.66 | 0.0138 | -0.156 |
| 3.05 | 7.20 | 26.2% | 0.32 | 0.0131 | -0.148 | 357.5 | 17.50 | 22.25 | 26.4% | -0.69 | 0.0134 | -0.149 | ||||
| 2.50 | 6.60 | 3,022 | 21.8K | 26.5% | 0.28 | 0.0126 | -0.140 | 360 | 19.15 | 24.00 | 164 | 656 | 26.0% | -0.73 | 0.0129 | -0.142 |
| 1.81 | 5.95 | 26.3% | 0.25 | 0.0119 | -0.133 | 362.5 | 21.00 | 26.00 | 26.0% | -0.76 | 0.0122 | -0.134 | ||||
| 1.40 | 5.35 | 2,516 | 14.0K | 26.4% | 0.23 | 0.0112 | -0.125 | 365 | 23.00 | 27.80 | 11 | 149 | 25.7% | -0.78 | 0.0116 | -0.126 |
| 0.6800 | 4.85 | 25.9% | 0.20 | 0.0104 | -0.117 | 367.5 | 25.00 | 29.80 | 25.5% | -0.81 | 0.0109 | -0.118 | ||||
| 0.2400 | 4.40 | 4,272 | 17.9K | 25.8% | 0.18 | 0.0097 | -0.109 | 370 | 27.10 | 31.85 | 264 | 25.3% | -0.83 | 0.0102 | -0.111 | |
| 0.2900 | 3.70 | 1,545 | 8,513 | 27.3% | 0.14 | 0.0082 | -0.095 | 375 | 31.50 | 36.20 | 82 | 481 | 25.1% | -0.87 | 0.0088 | -0.098 |
| 0.1700 | 3.25 | 998 | 8,430 | 28.6% | 0.12 | 0.0069 | -0.083 | 380 | 36.15 | 40.85 | 25.3% | -0.90 | 0.0076 | -0.088 | ||
| 0.0700 | 2.89 | 1,466 | 3,945 | 30.0% | 0.09 | 0.0058 | -0.073 | 385 | 41.00 | 45.55 | 10 | 25.6% | -0.93 | 0.0065 | -0.078 | |
| 0.0700 | 2.65 | 2,132 | 5,221 | 31.6% | 0.08 | 0.0049 | -0.066 | 390 | 45.85 | 50.45 | 25.7% | -0.94 | 0.0057 | -0.072 | ||
| 0.0300 | 2.50 | 255 | 1,747 | 33.4% | 0.07 | 0.0041 | -0.059 | 395 | 50.80 | 55.40 | -0.96 | 0.0050 | -0.065 | |||
| 0.0300 | 2.39 | 1,498 | 38.3K | 35.2% | 0.06 | 0.0035 | -0.054 | 400 | 55.80 | 60.40 | 1 | -0.97 | 0.0042 | -0.058 | ||
| 0.0200 | 2.30 | 151 | 343 | 36.9% | 0.05 | 0.0030 | -0.050 | 405 | 60.80 | 65.40 | -0.98 | 0.0036 | -0.056 | |||
| 0.0200 | 2.25 | 450 | 2,209 | 38.8% | 0.04 | 0.0026 | -0.046 | 410 | 65.80 | 70.40 | -0.98 | 0.0031 | -0.052 | |||
| 0.0100 | 2.23 | 7 | 52 | 40.7% | 0.04 | 0.0023 | -0.044 | 415 | 70.80 | 75.40 | -0.99 | 0.0026 | -0.046 | |||
| 0.0100 | 2.21 | 21 | 6,753 | 42.6% | 0.03 | 0.0020 | -0.041 | 420 | 75.80 | 80.40 | -0.99 | 0.0021 | -0.043 | |||
| 0 | 2.19 | 3 | 87 | 44.4% | 0.03 | 0.0018 | -0.039 | 425 | 80.80 | 85.40 | -0.99 | 0.0016 | -0.043 | |||
| 0 | 2.18 | 4 | 1,398 | 46.2% | 0.03 | 0.0016 | -0.037 | 430 | 85.80 | 90.40 | -0.99 | 0.0013 | -0.042 | |||
| 0 | 2.17 | 1 | 1,043 | 49.7% | 0.02 | 0.0014 | -0.035 | 440 | 95.80 | 100.40 | -1.00 | 0.0009 | -0.041 | |||
| 0 | 2.16 | 3 | 2,221 | 53.2% | 0.02 | 0.0012 | -0.033 | 450 | 105.80 | 110.40 | -1.00 | 0.0006 | -0.039 | |||
| 0 | 2.16 | 264 | 2,489 | 56.5% | 0.02 | 0.0010 | -0.032 | 460 | 115.80 | 120.40 | -1.00 | 0.0004 | -0.037 | |||
| 0 | 2.16 | 8 | 361 | 59.8% | 0.02 | 0.0009 | -0.031 | 470 | 125.80 | 130.40 | -1.00 | 0.0003 | -0.037 | |||
| 0 | 2.16 | 67 | 896 | 62.9% | 0.02 | 0.0008 | -0.030 | 480 | 135.80 | 140.40 | -1.00 | 0.0002 | -0.037 | |||
| 0 | 2.15 | 81 | 913 | 65.9% | 0.01 | 0.0007 | -0.030 | 490 | 145.80 | 150.40 | -1.00 | 0.0002 | -0.037 | |||
| 0 | 2.15 | 6,541 | 68.8% | 0.01 | 0.0006 | -0.029 | 500 | 155.80 | 160.40 | -1.00 | 0.0001 | -0.037 | ||||
| 0 | 2.15 | 24 | 1,740 | 71.7% | 0.01 | 0.0006 | -0.029 | 510 | 165.80 | 170.40 | -1.00 | 0.0001 | -0.037 | |||
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.