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 ±10.7% (388.36–481.11) · ATM IV 47.3% · P/C 미결제약정 1.54
| 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 | |
| 158.15 | 165.45 | 85.6% | 0.99 | 0.0002 | 0.000 | 275 | 0.0800 | 0.4800 | 14 | 27 | 72.3% | -0.01 | 0.0002 | -0.030 | ||
| 153.70 | 160.50 | 86.7% | 0.99 | 0.0003 | 0.000 | 280 | 0.0300 | 0.3700 | 77 | 66.8% | -0.01 | 0.0003 | -0.032 | |||
| 147.85 | 155.65 | 78.4% | 0.99 | 0.0003 | 0.000 | 285 | 0.0300 | 1.19 | 5 | 75.2% | -0.01 | 0.0003 | -0.034 | |||
| 143.70 | 150.60 | 80.9% | 0.99 | 0.0004 | 0.000 | 290 | 0.0700 | 0.4900 | 7 | 64.8% | -0.01 | 0.0004 | -0.037 | |||
| 137.95 | 145.75 | 1 | 73.8% | 0.99 | 0.0004 | 0.000 | 295 | 0.0900 | 0.5900 | 6 | 64.0% | -0.01 | 0.0004 | -0.040 | ||
| 133.05 | 140.75 | 71.5% | 0.99 | 0.0005 | 0.000 | 300 | 0.1400 | 0.5900 | 2 | 260 | 62.2% | -0.01 | 0.0005 | -0.044 | ||
| 128.10 | 135.65 | 68.2% | 0.98 | 0.0005 | 0.000 | 305 | 0.2000 | 0.5300 | 1 | 12 | 59.8% | -0.02 | 0.0005 | -0.049 | ||
| 123.20 | 130.75 | 66.6% | 0.98 | 0.0006 | 0.000 | 310 | 0.1600 | 0.6000 | 1 | 17 | 57.7% | -0.02 | 0.0006 | -0.054 | ||
| 118.30 | 125.85 | 64.9% | 0.98 | 0.0007 | 0.000 | 315 | 0.3200 | 0.8600 | 59.2% | -0.02 | 0.0007 | -0.059 | ||||
| 113.45 | 121.25 | 1 | 65.0% | 0.98 | 0.0008 | -0.006 | 320 | 0.3800 | 1.03 | 2 | 58.5% | -0.02 | 0.0008 | -0.066 | ||
| 108.60 | 116.15 | 62.3% | 0.97 | 0.0009 | -0.016 | 325 | 0.4300 | 1.05 | 8 | 56.4% | -0.03 | 0.0009 | -0.073 | |||
| 103.85 | 111.10 | 1 | 60.4% | 0.97 | 0.0010 | -0.026 | 330 | 0.4100 | 1.10 | 14 | 54.1% | -0.03 | 0.0010 | -0.081 | ||
| 98.90 | 106.40 | 59.0% | 0.96 | 0.0012 | -0.038 | 335 | 0.6200 | 1.30 | 6 | 53.9% | -0.04 | 0.0012 | -0.090 | |||
| 94.15 | 101.70 | 58.3% | 0.96 | 0.0014 | -0.051 | 340 | 0.8700 | 1.74 | 2 | 54.6% | -0.04 | 0.0014 | -0.101 | |||
| 89.35 | 96.85 | 1 | 56.6% | 0.95 | 0.0016 | -0.064 | 345 | 1.02 | 1.70 | 3 | 8 | 52.4% | -0.05 | 0.0016 | -0.112 | |
| 84.65 | 92.15 | 55.7% | 0.94 | 0.0018 | -0.079 | 350 | 1.30 | 2.00 | 1 | 44 | 52.0% | -0.06 | 0.0018 | -0.124 | ||
| 80.80 | 87.45 | 23 | 56.8% | 0.93 | 0.0021 | -0.095 | 355 | 1.52 | 2.31 | 1 | 27 | 51.0% | -0.07 | 0.0021 | -0.138 | |
| 75.40 | 82.90 | 53.9% | 0.92 | 0.0024 | -0.113 | 360 | 1.87 | 2.78 | 122 | 50.7% | -0.08 | 0.0024 | -0.153 | |||
| 70.90 | 78.35 | 1 | 53.1% | 0.91 | 0.0027 | -0.131 | 365 | 2.41 | 3.05 | 15 | 50.0% | -0.09 | 0.0027 | -0.169 | ||
| 67.40 | 74.00 | 54.5% | 0.90 | 0.0030 | -0.151 | 370 | 2.84 | 3.60 | 3 | 12 | 49.4% | -0.11 | 0.0030 | -0.186 | ||
| 62.90 | 69.15 | 1 | 52.5% | 0.88 | 0.0034 | -0.172 | 375 | 3.30 | 4.30 | 3 | 21 | 48.8% | -0.12 | 0.0034 | -0.205 | |
| 58.85 | 65.00 | 1 | 52.4% | 0.86 | 0.0037 | -0.194 | 380 | 4.15 | 4.80 | 39 | 32 | 48.3% | -0.14 | 0.0038 | -0.224 | |
| 54.30 | 60.50 | 50.6% | 0.84 | 0.0041 | -0.217 | 385 | 4.90 | 5.45 | 23 | 19 | 47.5% | -0.16 | 0.0042 | -0.245 | ||
| 50.15 | 56.30 | 3 | 49.7% | 0.82 | 0.0045 | -0.240 | 390 | 5.80 | 6.50 | 60 | 260 | 47.4% | -0.18 | 0.0046 | -0.265 | |
| 45.40 | 52.35 | 2 | 48.0% | 0.79 | 0.0049 | -0.262 | 395 | 6.90 | 7.65 | 30 | 220 | 47.3% | -0.21 | 0.0050 | -0.286 | |
| 42.40 | 48.25 | 2 | 1 | 48.3% | 0.76 | 0.0053 | -0.285 | 400 | 8.00 | 8.95 | 8 | 106 | 46.9% | -0.24 | 0.0053 | -0.306 |
| 39.30 | 44.70 | 48.7% | 0.73 | 0.0056 | -0.306 | 405 | 9.90 | 10.40 | 2 | 82 | 47.4% | -0.27 | 0.0057 | -0.324 | ||
| 36.35 | 40.95 | 2 | 48.6% | 0.70 | 0.0060 | -0.325 | 410 | 10.70 | 12.05 | 8 | 77 | 46.5% | -0.30 | 0.0060 | -0.342 | |
| 33.25 | 37.70 | 48.6% | 0.67 | 0.0062 | -0.343 | 415 | 12.75 | 14.20 | 18 | 153 | 47.1% | -0.33 | 0.0063 | -0.357 | ||
| 30.05 | 34.05 | 1 | 3 | 47.6% | 0.64 | 0.0065 | -0.357 | 420 | 14.80 | 16.00 | 8 | 253 | 47.0% | -0.36 | 0.0065 | -0.369 |
| 27.25 | 29.60 | 2 | 46.0% | 0.61 | 0.0066 | -0.369 | 425 | 16.90 | 18.35 | 3 | 337 | 47.2% | -0.40 | 0.0067 | -0.379 | |
| 24.60 | 26.95 | 1 | 46.0% | 0.57 | 0.0068 | -0.378 | 430 | 19.30 | 20.70 | 5 | 76 | 47.3% | -0.43 | 0.0069 | -0.385 | |
| 22.95 | 24.40 | 8 | 46.9% | 0.54 | 0.0069 | -0.384 | 435 | 21.70 | 23.70 | 1 | 68 | 47.7% | -0.47 | 0.0070 | -0.389 | |
| 20.25 | 22.30 | 14 | 52 | 46.7% | 0.50 | 0.0069 | -0.386 | 440 | 24.35 | 25.85 | 12 | 84 | 47.1% | -0.50 | 0.0070 | -0.389 |
| 18.45 | 19.95 | 4 | 22 | 46.9% | 0.47 | 0.0069 | -0.385 | 445 | 25.85 | 29.60 | 16 | 35 | 46.7% | -0.54 | 0.0070 | -0.386 |
| 16.50 | 18.10 | 5 | 10 | 47.0% | 0.44 | 0.0068 | -0.382 | 450 | 28.95 | 31.60 | 2 | 72 | 45.7% | -0.57 | 0.0069 | -0.380 |
| 14.70 | 16.05 | 4 | 29 | 46.9% | 0.40 | 0.0067 | -0.375 | 455 | 32.30 | 35.35 | 1 | 40 | 46.6% | -0.60 | 0.0068 | -0.371 |
| 12.95 | 14.30 | 8 | 302 | 46.7% | 0.37 | 0.0066 | -0.367 | 460 | 35.35 | 38.05 | 1 | 103 | 45.5% | -0.63 | 0.0067 | -0.361 |
| 11.40 | 12.80 | 8 | 7 | 46.8% | 0.34 | 0.0064 | -0.357 | 465 | 38.75 | 43.35 | 24 | 47.4% | -0.67 | 0.0065 | -0.348 | |
| 9.80 | 11.70 | 11 | 10 | 46.9% | 0.31 | 0.0061 | -0.345 | 470 | 41.55 | 46.45 | 9 | 57 | 45.8% | -0.69 | 0.0062 | -0.335 |
| 9.00 | 10.00 | 2 | 75 | 47.0% | 0.29 | 0.0059 | -0.333 | 475 | 45.35 | 50.75 | 45 | 257 | 46.5% | -0.72 | 0.0060 | -0.320 |
| 8.15 | 8.90 | 6 | 79 | 47.3% | 0.26 | 0.0056 | -0.320 | 480 | 49.70 | 54.65 | 16 | 128 | 47.1% | -0.75 | 0.0057 | -0.305 |
| 6.95 | 7.90 | 23 | 63 | 47.2% | 0.24 | 0.0053 | -0.306 | 485 | 53.55 | 58.70 | 7 | 44 | 47.0% | -0.77 | 0.0054 | -0.289 |
| 6.40 | 7.05 | 15 | 20 | 47.8% | 0.22 | 0.0050 | -0.293 | 490 | 57.75 | 63.10 | 29 | 47.6% | -0.79 | 0.0051 | -0.273 | |
| 5.70 | 6.30 | 5 | 53 | 48.1% | 0.20 | 0.0047 | -0.279 | 495 | 61.15 | 67.10 | 34 | 46.0% | -0.81 | 0.0048 | -0.257 | |
| 4.90 | 5.65 | 9 | 58 | 48.4% | 0.18 | 0.0044 | -0.265 | 500 | 65.60 | 71.55 | 47 | 46.5% | -0.83 | 0.0045 | -0.241 | |
| 4.35 | 5.50 | 14 | 41 | 49.2% | 0.16 | 0.0041 | -0.251 | 505 | 70.20 | 76.30 | 62 | 47.5% | -0.85 | 0.0042 | -0.225 | |
| 3.85 | 4.80 | 6 | 151 | 49.3% | 0.15 | 0.0038 | -0.238 | 510 | 74.35 | 81.50 | 11 | 48.4% | -0.86 | 0.0040 | -0.209 | |
| 3.35 | 4.55 | 10 | 40 | 50.0% | 0.14 | 0.0036 | -0.225 | 515 | 79.25 | 85.20 | 38 | 47.5% | -0.88 | 0.0037 | -0.194 | |
| 3.00 | 3.95 | 6 | 27 | 50.1% | 0.12 | 0.0033 | -0.212 | 520 | 83.80 | 89.50 | 2 | 8 | 46.7% | -0.89 | 0.0034 | -0.179 |
| 2.78 | 3.70 | 2 | 33 | 51.0% | 0.11 | 0.0031 | -0.200 | 525 | 88.50 | 93.90 | 1 | 10 | 46.0% | -0.90 | 0.0032 | -0.164 |
| 2.50 | 3.45 | 11 | 43 | 51.7% | 0.10 | 0.0028 | -0.188 | 530 | 92.75 | 100.10 | 1 | 3 | 49.1% | -0.91 | 0.0030 | -0.149 |
| 2.08 | 3.10 | 1 | 21 | 51.7% | 0.09 | 0.0026 | -0.177 | 535 | 97.90 | 104.85 | 12 | 50.5% | -0.92 | 0.0028 | -0.135 | |
| 1.92 | 2.89 | 38 | 52.4% | 0.09 | 0.0024 | -0.166 | 540 | 102.50 | 109.60 | 11 | 50.1% | -0.93 | 0.0025 | -0.121 | ||
| 1.74 | 2.50 | 38 | 52.6% | 0.08 | 0.0022 | -0.156 | 545 | 107.30 | 114.25 | 11 | 49.7% | -0.94 | 0.0024 | -0.108 | ||
| 1.65 | 2.32 | 1 | 61 | 53.4% | 0.07 | 0.0021 | -0.147 | 550 | 111.55 | 119.25 | 74 | 47.8% | -0.94 | 0.0022 | -0.095 | |
| 1.38 | 2.11 | 21 | 53.5% | 0.07 | 0.0019 | -0.139 | 555 | 116.55 | 123.30 | 7 | -0.95 | 0.0020 | -0.083 | |||
| 1.28 | 2.03 | 32 | 54.4% | 0.06 | 0.0018 | -0.131 | 560 | 121.40 | 129.00 | 1 | 5 | 47.3% | -0.95 | 0.0019 | -0.071 | |
| 0.9700 | 1.80 | 21 | 53.9% | 0.06 | 0.0017 | -0.123 | 565 | 126.30 | 133.85 | -0.96 | 0.0019 | -0.059 | ||||
| 1.03 | 1.66 | 13 | 55.1% | 0.05 | 0.0015 | -0.116 | 570 | 131.25 | 138.15 | -0.96 | 0.0019 | -0.049 | ||||
| 0.7100 | 1.47 | 2 | 34 | 54.3% | 0.05 | 0.0014 | -0.110 | 575 | 136.20 | 143.20 | -0.97 | 0.0018 | -0.038 | |||
| 0.7700 | 1.24 | 69 | 54.9% | 0.04 | 0.0013 | -0.104 | 580 | 141.05 | 148.70 | -0.97 | 0.0018 | -0.028 | ||||
| 0.5900 | 1.51 | 67 | 56.6% | 0.04 | 0.0012 | -0.099 | 585 | 146.15 | 153.70 | -0.98 | 0.0017 | -0.023 | ||||
| 0.5800 | 1.53 | 62 | 58.0% | 0.04 | 0.0012 | -0.094 | 590 | 151.10 | 158.95 | 2 | -0.98 | 0.0016 | -0.034 | |||
| 0.4100 | 1.26 | 16 | 63 | 57.0% | 0.03 | 0.0011 | -0.089 | 595 | 155.80 | 164.15 | -0.98 | 0.0014 | -0.044 | |||
| 0.3700 | 1.55 | 1 | 75 | 59.6% | 0.03 | 0.0010 | -0.085 | 600 | 161.05 | 168.60 | -0.99 | 0.0013 | -0.051 | |||
| 0.3400 | 1.02 | 28 | 57.6% | 0.03 | 0.0010 | -0.081 | 605 | 165.75 | 173.90 | -0.99 | 0.0012 | -0.057 | ||||
| 0.3800 | 1.16 | 12 | 59.9% | 0.03 | 0.0009 | -0.078 | 610 | 170.90 | 178.60 | -0.99 | 0.0011 | -0.061 | ||||
| 0.1300 | 1.49 | 27 | 61.6% | 0.03 | 0.0008 | -0.074 | 615 | 176.05 | 182.40 | -0.99 | 0.0010 | -0.064 | ||||
| 0.2400 | 0.7800 | 2 | 41 | 58.6% | 0.03 | 0.0008 | -0.071 | 620 | 181.05 | 188.60 | -0.99 | 0.0008 | -0.076 | |||
| 0.1400 | 1.17 | 33 | 61.9% | 0.02 | 0.0007 | -0.069 | 625 | 186.05 | 193.60 | -1.00 | 0.0007 | -0.092 | ||||
| 0.1700 | 1.22 | 4 | 11 | 63.6% | 0.02 | 0.0007 | -0.066 | 630 | 190.80 | 198.60 | -1.00 | 0.0006 | -0.107 | |||
| 0.1700 | 0.9600 | 12 | 29 | 62.8% | 0.02 | 0.0007 | -0.064 | 635 | 196.05 | 202.40 | -1.00 | 0.0005 | -0.120 | |||
| 0.1100 | 0.8600 | 15 | 62.5% | 0.02 | 0.0006 | -0.062 | 640 | 201.05 | 208.60 | -1.00 | 0.0004 | -0.132 | ||||
| 0.0900 | 1.10 | 106 | 65.4% | 0.02 | 0.0006 | -0.060 | 645 | 206.05 | 213.60 | -1.00 | 0.0003 | -0.141 | ||||
| 0.1200 | 0.7100 | 3 | 8 | 63.2% | 0.02 | 0.0006 | -0.058 | 650 | 211.05 | 218.60 | -1.00 | 0.0002 | -0.150 | |||
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.