AMAT 옵션 체인 Applied Materials, Inc.
Cboe delayed options data · 기준일 09:33 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 ±22.6% (339.68–537.62) · ATM IV 52.4% · P/C 미결제약정 1.52
| 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 | |
| 218.05 | 225.70 | 189 | 64.6% | 0.99 | 0.0002 | 0.000 | 220 | 0.6000 | 1.02 | 5 | 361 | 63.8% | -0.02 | 0.0002 | -0.027 | |
| 208.45 | 215.90 | 148 | 62.6% | 0.98 | 0.0003 | 0.000 | 230 | 0.6900 | 1.70 | 722 | 64.0% | -0.02 | 0.0003 | -0.032 | ||
| 199.05 | 204.80 | 355 | 54.9% | 0.98 | 0.0004 | 0.000 | 240 | 0.8800 | 2.03 | 2 | 372 | 62.5% | -0.02 | 0.0004 | -0.038 | |
| 189.45 | 196.90 | 295 | 61.0% | 0.97 | 0.0005 | 0.000 | 250 | 1.32 | 2.10 | 1 | 1,637 | 60.5% | -0.03 | 0.0005 | -0.044 | |
| 180.25 | 187.30 | 172 | 60.1% | 0.96 | 0.0006 | 0.000 | 260 | 1.56 | 3.15 | 144 | 206 | 60.6% | -0.04 | 0.0006 | -0.052 | |
| 170.75 | 178.25 | 258 | 59.3% | 0.96 | 0.0007 | 0.000 | 270 | 1.50 | 4.25 | 127 | 59.4% | -0.04 | 0.0007 | -0.060 | ||
| 161.60 | 169.10 | 202 | 58.6% | 0.95 | 0.0008 | -0.012 | 280 | 3.10 | 4.75 | 3 | 549 | 59.9% | -0.05 | 0.0008 | -0.069 | |
| 152.60 | 160.00 | 183 | 57.8% | 0.94 | 0.0009 | -0.025 | 290 | 3.85 | 5.20 | 11 | 120 | 58.2% | -0.07 | 0.0009 | -0.079 | |
| 143.85 | 151.25 | 301 | 57.4% | 0.92 | 0.0011 | -0.039 | 300 | 4.75 | 5.90 | 2,053 | 56.9% | -0.08 | 0.0011 | -0.089 | ||
| 134.85 | 142.35 | 671 | 56.1% | 0.91 | 0.0012 | -0.054 | 310 | 5.85 | 7.75 | 180 | 57.0% | -0.09 | 0.0012 | -0.101 | ||
| 126.45 | 132.30 | 683 | 53.8% | 0.89 | 0.0014 | -0.069 | 320 | 7.10 | 8.45 | 329 | 55.4% | -0.11 | 0.0014 | -0.113 | ||
| 118.45 | 125.70 | 178 | 55.5% | 0.87 | 0.0016 | -0.084 | 330 | 9.20 | 10.05 | 24 | 306 | 55.6% | -0.13 | 0.0016 | -0.125 | |
| 109.95 | 117.95 | 310 | 54.8% | 0.85 | 0.0018 | -0.100 | 340 | 9.25 | 12.00 | 8 | 588 | 53.3% | -0.15 | 0.0018 | -0.137 | |
| 102.40 | 109.85 | 2 | 1,008 | 54.2% | 0.83 | 0.0020 | -0.115 | 350 | 13.05 | 14.05 | 131 | 797 | 54.3% | -0.17 | 0.0020 | -0.149 |
| 94.90 | 101.00 | 242 | 52.7% | 0.81 | 0.0021 | -0.130 | 360 | 13.70 | 18.80 | 25 | 709 | 54.3% | -0.20 | 0.0022 | -0.161 | |
| 87.70 | 93.90 | 1 | 78 | 52.4% | 0.78 | 0.0023 | -0.144 | 370 | 18.05 | 20.05 | 102 | 537 | 54.0% | -0.22 | 0.0024 | -0.172 |
| 80.75 | 87.15 | 1 | 365 | 52.2% | 0.75 | 0.0025 | -0.158 | 380 | 21.15 | 22.85 | 8 | 1,008 | 53.5% | -0.25 | 0.0025 | -0.182 |
| 75.75 | 81.10 | 194 | 53.2% | 0.72 | 0.0026 | -0.171 | 390 | 22.90 | 28.75 | 2 | 659 | 53.8% | -0.28 | 0.0027 | -0.192 | |
| 70.00 | 75.95 | 127 | 1,064 | 53.8% | 0.69 | 0.0028 | -0.182 | 400 | 28.30 | 30.95 | 15 | 1,057 | 53.6% | -0.31 | 0.0028 | -0.200 |
| 62.10 | 70.40 | 116 | 52.5% | 0.66 | 0.0029 | -0.192 | 410 | 31.65 | 34.75 | 9 | 640 | 52.7% | -0.34 | 0.0029 | -0.207 | |
| 57.00 | 63.55 | 2 | 194 | 51.7% | 0.63 | 0.0030 | -0.201 | 420 | 36.75 | 41.30 | 2 | 584 | 54.1% | -0.37 | 0.0030 | -0.213 |
| 53.20 | 58.45 | 1 | 170 | 52.3% | 0.60 | 0.0031 | -0.208 | 430 | 39.80 | 45.90 | 23 | 471 | 52.8% | -0.40 | 0.0031 | -0.217 |
| 48.30 | 53.40 | 1 | 165 | 52.0% | 0.57 | 0.0031 | -0.213 | 440 | 45.10 | 51.15 | 65 | 491 | 52.8% | -0.44 | 0.0032 | -0.219 |
| 44.10 | 50.30 | 7 | 170 | 52.7% | 0.54 | 0.0032 | -0.217 | 450 | 50.65 | 56.75 | 24 | 646 | 52.8% | -0.47 | 0.0032 | -0.220 |
| 40.45 | 44.80 | 7 | 159 | 52.2% | 0.51 | 0.0032 | -0.220 | 460 | 56.50 | 62.70 | 16 | 170 | 52.8% | -0.50 | 0.0032 | -0.220 |
| 36.55 | 42.45 | 2 | 113 | 52.8% | 0.48 | 0.0032 | -0.221 | 470 | 62.60 | 69.95 | 3 | 318 | 53.3% | -0.53 | 0.0032 | -0.218 |
| 32.95 | 38.95 | 18 | 144 | 52.8% | 0.45 | 0.0031 | -0.221 | 480 | 68.95 | 76.00 | 242 | 53.0% | -0.56 | 0.0032 | -0.215 | |
| 29.80 | 35.70 | 159 | 52.8% | 0.42 | 0.0031 | -0.219 | 490 | 76.50 | 83.40 | 577 | 53.8% | -0.59 | 0.0032 | -0.210 | ||
| 26.90 | 32.75 | 15 | 303 | 52.8% | 0.40 | 0.0031 | -0.216 | 500 | 82.05 | 90.00 | 10 | 1,019 | 52.8% | -0.62 | 0.0032 | -0.205 |
| 23.50 | 25.75 | 44 | 703 | 52.9% | 0.34 | 0.0029 | -0.208 | 520 | 97.00 | 103.60 | 3 | 329 | 52.2% | -0.67 | 0.0030 | -0.192 |
| 17.70 | 21.10 | 11 | 346 | 51.9% | 0.30 | 0.0027 | -0.198 | 540 | 113.00 | 121.00 | 3 | 494 | 53.6% | -0.72 | 0.0029 | -0.176 |
| 14.75 | 17.95 | 4 | 766 | 52.6% | 0.26 | 0.0025 | -0.186 | 560 | 129.65 | 137.35 | 186 | 53.8% | -0.76 | 0.0027 | -0.158 | |
| 13.40 | 14.95 | 1 | 229 | 53.9% | 0.22 | 0.0023 | -0.173 | 580 | 147.00 | 154.40 | 9 | 169 | 54.1% | -0.80 | 0.0025 | -0.141 |
| 11.45 | 12.85 | 41 | 700 | 54.4% | 0.19 | 0.0021 | -0.161 | 600 | 164.85 | 172.50 | 15 | 162 | 54.9% | -0.83 | 0.0023 | -0.122 |
| 10.10 | 11.75 | 4 | 433 | 54.3% | 0.18 | 0.0020 | -0.154 | 610 | 173.95 | 181.55 | 254 | 55.2% | -0.84 | 0.0022 | -0.114 | |
| 9.15 | 11.95 | 229 | 55.8% | 0.17 | 0.0019 | -0.148 | 620 | 183.10 | 190.70 | 93 | 55.4% | -0.86 | 0.0021 | -0.105 | ||
| 6.85 | 11.60 | 3 | 298 | 55.2% | 0.16 | 0.0018 | -0.143 | 630 | 193.50 | 200.00 | 151 | 56.9% | -0.87 | 0.0020 | -0.097 | |
| 7.85 | 10.65 | 3 | 157 | 56.9% | 0.15 | 0.0017 | -0.137 | 640 | 202.10 | 209.35 | 92 | 56.5% | -0.88 | 0.0020 | -0.088 | |
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.