AMAT 옵션 체인 Applied Materials, Inc.
Cboe delayed options data · 기준일 18:33 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 ±9.2% (394.78–474.68) · ATM IV 46.7% · P/C 미결제약정 1.41
| 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 | |
| 172.35 | 179.85 | 97.9% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.1600 | 4 | 276 | 79.5% | -0.00 | 0.0001 | -0.015 | ||
| 167.35 | 174.90 | 94.9% | 1.00 | 0.0001 | 0.000 | 265 | 0 | 0.1500 | 20 | 54 | 76.3% | -0.00 | 0.0001 | -0.016 | ||
| 162.40 | 169.90 | 92.0% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.1900 | 2 | 61 | 75.5% | -0.00 | 0.0001 | -0.018 | ||
| 157.40 | 164.95 | 89.2% | 1.00 | 0.0001 | 0.000 | 275 | 0 | 0.2300 | 3 | 12 | 74.4% | -0.00 | 0.0001 | -0.019 | ||
| 152.45 | 160.15 | 88.8% | 1.00 | 0.0002 | 0.000 | 280 | 0.0300 | 0.1900 | 24 | 90 | 71.4% | -0.00 | 0.0002 | -0.021 | ||
| 147.50 | 155.30 | 87.5% | 1.00 | 0.0002 | 0.000 | 285 | 0.0300 | 0.2000 | 2 | 11 | 69.1% | -0.01 | 0.0002 | -0.022 | ||
| 142.50 | 150.05 | 81.4% | 0.99 | 0.0002 | 0.000 | 290 | 0.0700 | 0.2400 | 10 | 9 | 68.9% | -0.01 | 0.0002 | -0.025 | ||
| 137.55 | 145.15 | 79.7% | 0.99 | 0.0003 | 0.000 | 295 | 0.0100 | 0.2100 | 13 | 3 | 63.6% | -0.01 | 0.0003 | -0.027 | ||
| 132.60 | 140.10 | 76.4% | 0.99 | 0.0003 | 0.000 | 300 | 0.0400 | 0.2400 | 13 | 258 | 62.9% | -0.01 | 0.0003 | -0.030 | ||
| 127.65 | 135.35 | 76.0% | 0.99 | 0.0004 | 0.000 | 305 | 0.1100 | 0.3100 | 8 | 16 | 63.5% | -0.01 | 0.0004 | -0.034 | ||
| 122.70 | 130.50 | 74.4% | 0.99 | 0.0004 | 0.000 | 310 | 0.1200 | 0.2800 | 7 | 7 | 60.5% | -0.01 | 0.0004 | -0.038 | ||
| 118.60 | 125.45 | 77.0% | 0.99 | 0.0005 | 0.000 | 315 | 0.0400 | 0.3800 | 4 | 4 | 58.4% | -0.01 | 0.0005 | -0.043 | ||
| 112.80 | 120.35 | 67.6% | 0.99 | 0.0006 | 0.000 | 320 | 0.1200 | 0.5400 | 1 | 21 | 59.5% | -0.01 | 0.0006 | -0.049 | ||
| 107.90 | 115.45 | 66.0% | 0.98 | 0.0007 | -0.006 | 325 | 0.0900 | 0.6700 | 1 | 6 | 58.0% | -0.02 | 0.0007 | -0.056 | ||
| 103.00 | 110.80 | 65.7% | 0.98 | 0.0008 | -0.016 | 330 | 0.0600 | 0.7200 | 1 | 12 | 55.6% | -0.02 | 0.0008 | -0.064 | ||
| 98.10 | 105.80 | 63.2% | 0.98 | 0.0009 | -0.027 | 335 | 0.4200 | 0.6600 | 13 | 9 | 55.8% | -0.02 | 0.0009 | -0.073 | ||
| 93.20 | 100.75 | 60.3% | 0.97 | 0.0011 | -0.040 | 340 | 0.3700 | 0.8700 | 37 | 54.4% | -0.03 | 0.0011 | -0.083 | |||
| 88.35 | 95.90 | 58.8% | 0.97 | 0.0013 | -0.054 | 345 | 0.5400 | 1.03 | 2 | 28 | 53.9% | -0.03 | 0.0013 | -0.095 | ||
| 83.50 | 91.05 | 3 | 57.0% | 0.96 | 0.0015 | -0.069 | 350 | 0.6700 | 1.28 | 8 | 53.2% | -0.04 | 0.0015 | -0.108 | ||
| 78.70 | 86.30 | 55.8% | 0.95 | 0.0018 | -0.085 | 355 | 0.8300 | 1.72 | 32 | 53.2% | -0.05 | 0.0018 | -0.123 | |||
| 74.00 | 81.70 | 55.2% | 0.94 | 0.0021 | -0.103 | 360 | 1.10 | 1.50 | 3 | 50 | 50.5% | -0.06 | 0.0021 | -0.139 | ||
| 69.40 | 76.75 | 53.5% | 0.93 | 0.0024 | -0.123 | 365 | 1.23 | 2.19 | 28 | 50.7% | -0.07 | 0.0024 | -0.157 | |||
| 64.75 | 72.20 | 52.6% | 0.92 | 0.0028 | -0.145 | 370 | 1.67 | 2.42 | 53 | 49.8% | -0.08 | 0.0028 | -0.175 | |||
| 60.30 | 67.75 | 52.2% | 0.91 | 0.0032 | -0.168 | 375 | 2.10 | 2.95 | 32 | 49.5% | -0.10 | 0.0032 | -0.197 | |||
| 55.50 | 62.90 | 2 | 49.6% | 0.89 | 0.0037 | -0.193 | 380 | 2.53 | 3.65 | 3 | 150 | 49.0% | -0.11 | 0.0037 | -0.220 | |
| 51.15 | 58.70 | 49.3% | 0.87 | 0.0042 | -0.220 | 385 | 3.15 | 4.25 | 2 | 44 | 48.4% | -0.13 | 0.0042 | -0.244 | ||
| 46.85 | 54.15 | 1 | 48.0% | 0.85 | 0.0047 | -0.248 | 390 | 3.85 | 4.70 | 6 | 116 | 47.2% | -0.16 | 0.0047 | -0.271 | |
| 44.00 | 50.20 | 50.0% | 0.82 | 0.0052 | -0.278 | 395 | 4.70 | 5.55 | 3 | 85 | 46.7% | -0.18 | 0.0053 | -0.298 | ||
| 40.45 | 45.25 | 6 | 48.5% | 0.79 | 0.0058 | -0.307 | 400 | 5.80 | 6.65 | 23 | 243 | 46.6% | -0.21 | 0.0058 | -0.326 | |
| 35.90 | 41.40 | 46.8% | 0.76 | 0.0062 | -0.336 | 405 | 6.95 | 7.90 | 2 | 133 | 46.2% | -0.24 | 0.0063 | -0.352 | ||
| 33.05 | 37.75 | 3 | 47.5% | 0.72 | 0.0067 | -0.363 | 410 | 8.30 | 9.25 | 2 | 173 | 45.9% | -0.28 | 0.0067 | -0.378 | |
| 29.15 | 34.25 | 6 | 46.5% | 0.69 | 0.0071 | -0.388 | 415 | 9.55 | 11.90 | 5 | 35 | 46.7% | -0.31 | 0.0071 | -0.401 | |
| 26.65 | 30.90 | 10 | 47.0% | 0.65 | 0.0074 | -0.409 | 420 | 11.95 | 12.95 | 112 | 151 | 46.3% | -0.35 | 0.0075 | -0.420 | |
| 23.75 | 27.80 | 46 | 46.8% | 0.61 | 0.0076 | -0.426 | 425 | 14.20 | 15.40 | 10 | 58 | 46.9% | -0.39 | 0.0077 | -0.435 | |
| 21.55 | 24.95 | 10 | 14 | 47.3% | 0.57 | 0.0078 | -0.438 | 430 | 16.40 | 18.25 | 41 | 82 | 47.5% | -0.43 | 0.0079 | -0.445 |
| 19.45 | 22.00 | 24 | 5 | 47.2% | 0.53 | 0.0079 | -0.445 | 435 | 17.75 | 20.70 | 51 | 87 | 46.2% | -0.47 | 0.0080 | -0.450 |
| 17.45 | 18.70 | 14 | 8 | 46.5% | 0.49 | 0.0080 | -0.447 | 440 | 20.90 | 24.10 | 14 | 291 | 47.6% | -0.51 | 0.0080 | -0.450 |
| 14.80 | 17.85 | 1 | 3 | 47.4% | 0.45 | 0.0079 | -0.444 | 445 | 23.45 | 26.80 | 14 | 66 | 47.0% | -0.55 | 0.0080 | -0.445 |
| 13.25 | 15.80 | 19 | 43 | 47.7% | 0.42 | 0.0078 | -0.436 | 450 | 25.70 | 28.80 | 7 | 199 | 44.7% | -0.59 | 0.0079 | -0.435 |
| 11.40 | 13.85 | 1 | 35 | 47.4% | 0.38 | 0.0076 | -0.425 | 455 | 28.55 | 33.40 | 104 | 45.9% | -0.63 | 0.0077 | -0.422 | |
| 10.15 | 11.25 | 7 | 49 | 46.6% | 0.34 | 0.0074 | -0.410 | 460 | 32.05 | 36.95 | 22 | 343 | 46.1% | -0.66 | 0.0075 | -0.405 |
| 8.55 | 10.00 | 3 | 54 | 46.6% | 0.31 | 0.0071 | -0.394 | 465 | 36.30 | 40.15 | 6 | 67 | 46.4% | -0.70 | 0.0072 | -0.387 |
| 7.40 | 9.45 | 65 | 47.8% | 0.28 | 0.0067 | -0.376 | 470 | 39.60 | 44.60 | 1 | 70 | 46.8% | -0.73 | 0.0068 | -0.367 | |
| 6.55 | 7.35 | 4 | 23 | 46.8% | 0.25 | 0.0063 | -0.357 | 475 | 42.85 | 48.35 | 1 | 109 | 45.6% | -0.76 | 0.0064 | -0.346 |
| 5.55 | 6.40 | 6 | 187 | 46.8% | 0.22 | 0.0059 | -0.337 | 480 | 47.75 | 52.50 | 109 | 47.1% | -0.78 | 0.0060 | -0.325 | |
| 4.90 | 5.55 | 6 | 38 | 47.3% | 0.20 | 0.0055 | -0.318 | 485 | 51.70 | 56.90 | 198 | 47.2% | -0.81 | 0.0056 | -0.303 | |
| 4.20 | 4.90 | 4 | 285 | 47.6% | 0.18 | 0.0051 | -0.298 | 490 | 55.75 | 61.05 | 2 | 129 | 46.6% | -0.83 | 0.0052 | -0.281 |
| 3.50 | 4.80 | 2 | 12 | 48.7% | 0.16 | 0.0047 | -0.279 | 495 | 60.85 | 65.50 | 139 | 48.3% | -0.85 | 0.0048 | -0.260 | |
| 3.00 | 4.15 | 17 | 300 | 48.9% | 0.14 | 0.0043 | -0.260 | 500 | 63.80 | 70.00 | 1 | 55 | 45.0% | -0.87 | 0.0044 | -0.239 |
| 2.31 | 3.85 | 21 | 49.1% | 0.13 | 0.0039 | -0.241 | 505 | 68.75 | 74.55 | 50 | 45.9% | -0.88 | 0.0040 | -0.218 | ||
| 2.24 | 3.30 | 5 | 108 | 49.9% | 0.11 | 0.0036 | -0.224 | 510 | 73.75 | 80.00 | 2 | 16 | 49.4% | -0.90 | 0.0037 | -0.198 |
| 1.90 | 2.84 | 3 | 51 | 50.0% | 0.10 | 0.0033 | -0.207 | 515 | 78.05 | 84.85 | 44 | 49.1% | -0.91 | 0.0034 | -0.178 | |
| 1.67 | 2.44 | 4 | 47 | 50.3% | 0.09 | 0.0030 | -0.191 | 520 | 81.95 | 89.50 | 2 | 7 | 45.9% | -0.92 | 0.0031 | -0.160 |
| 1.57 | 2.16 | 5 | 51 | 51.2% | 0.08 | 0.0027 | -0.176 | 525 | 87.50 | 94.35 | 30 | 49.5% | -0.93 | 0.0028 | -0.141 | |
| 1.28 | 2.08 | 1 | 49 | 51.9% | 0.07 | 0.0024 | -0.163 | 530 | 91.70 | 99.15 | 1 | 25 | 46.6% | -0.94 | 0.0025 | -0.124 |
| 1.14 | 1.74 | 9 | 38 | 52.1% | 0.06 | 0.0022 | -0.150 | 535 | 96.50 | 104.00 | 1 | 26 | 45.6% | -0.95 | 0.0024 | -0.108 |
| 1.00 | 1.65 | 106 | 53.0% | 0.06 | 0.0020 | -0.138 | 540 | 101.45 | 108.90 | 1 | 21 | 44.8% | -0.96 | 0.0023 | -0.092 | |
| 0.8300 | 1.58 | 14 | 53.7% | 0.05 | 0.0018 | -0.128 | 545 | 106.25 | 113.75 | 11 | -0.96 | 0.0022 | -0.078 | |||
| 0.7500 | 1.18 | 2 | 76 | 53.2% | 0.05 | 0.0017 | -0.118 | 550 | 111.10 | 117.45 | 3 | 32 | -0.97 | 0.0020 | -0.071 | |
| 0.6600 | 1.26 | 15 | 54.8% | 0.04 | 0.0015 | -0.109 | 555 | 116.00 | 123.65 | 63 | -0.97 | 0.0019 | -0.069 | |||
| 0.5800 | 0.8500 | 11 | 29 | 53.6% | 0.04 | 0.0014 | -0.101 | 560 | 121.10 | 128.65 | 12 | -0.98 | 0.0018 | -0.066 | ||
| 0.4100 | 1.07 | 1 | 28 | 55.5% | 0.03 | 0.0012 | -0.094 | 565 | 126.05 | 134.10 | 5 | -0.98 | 0.0017 | -0.062 | ||
| 0.3900 | 0.8300 | 2 | 21 | 55.2% | 0.03 | 0.0011 | -0.087 | 570 | 131.00 | 138.60 | 8 | -0.99 | 0.0015 | -0.068 | ||
| 0.3800 | 0.7800 | 4 | 121 | 56.3% | 0.03 | 0.0010 | -0.082 | 575 | 136.05 | 142.40 | 1 | -0.99 | 0.0012 | -0.082 | ||
| 0.2600 | 0.7100 | 8 | 24 | 56.1% | 0.03 | 0.0010 | -0.077 | 580 | 141.05 | 148.60 | 5 | -0.99 | 0.0010 | -0.092 | ||
| 0.2500 | 0.6500 | 129 | 56.9% | 0.02 | 0.0009 | -0.072 | 585 | 146.05 | 153.60 | 1 | -0.99 | 0.0008 | -0.100 | |||
| 0.1600 | 0.5700 | 1 | 57 | 56.6% | 0.02 | 0.0008 | -0.068 | 590 | 151.05 | 158.60 | -1.00 | 0.0007 | -0.108 | |||
| 0.1400 | 0.6300 | 3 | 27 | 58.3% | 0.02 | 0.0008 | -0.064 | 595 | 156.05 | 163.60 | -1.00 | 0.0006 | -0.116 | |||
| 0.2200 | 0.7000 | 6 | 119 | 61.1% | 0.02 | 0.0007 | -0.061 | 600 | 161.05 | 168.60 | 5 | -1.00 | 0.0004 | -0.127 | ||
| 0.1200 | 0.5600 | 9 | 59.9% | 0.02 | 0.0006 | -0.058 | 605 | 166.05 | 173.60 | -1.00 | 0.0003 | -0.136 | ||||
| 0.0100 | 1.09 | 19 | 65.5% | 0.02 | 0.0006 | -0.055 | 610 | 171.05 | 178.15 | 5 | -1.00 | 0.0003 | -0.144 | |||
| 0.0200 | 0.6600 | 73 | 62.4% | 0.01 | 0.0006 | -0.052 | 615 | 176.05 | 183.00 | -1.00 | 0.0002 | -0.150 | ||||
| 0.1100 | 0.3700 | 25 | 60.9% | 0.01 | 0.0005 | -0.050 | 620 | 181.05 | 187.60 | 4 | -1.00 | 0.0001 | -0.157 | |||
| 0.0100 | 1.02 | 7 | 68.7% | 0.01 | 0.0005 | -0.048 | 625 | 186.05 | 193.40 | -1.00 | 0.0001 | -0.162 | ||||
| 0.0300 | 0.4900 | 14 | 63.9% | 0.01 | 0.0005 | -0.046 | 630 | 191.05 | 198.55 | 4 | -1.00 | 0.0000 | -0.167 | |||
| 0.0600 | 0.9900 | 29 | 71.4% | 0.01 | 0.0004 | -0.044 | 635 | 196.05 | 203.40 | -1.00 | 0.0000 | -0.172 | ||||
| 0.0100 | 0.9700 | 4 | 72.0% | 0.01 | 0.0004 | -0.043 | 640 | 201.05 | 208.60 | 4 | -1.00 | 0.0000 | -0.175 | |||
| 0.0200 | 0.9600 | 15 | 73.2% | 0.01 | 0.0004 | -0.041 | 645 | 206.05 | 213.60 | -1.00 | 0.0000 | -0.177 | ||||
| 0.0100 | 0.9500 | 67 | 74.2% | 0.01 | 0.0004 | -0.040 | 650 | 211.05 | 218.60 | -1.00 | 0.0000 | -0.180 | ||||
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.