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 ±17.0% (337.52–475.38) · ATM IV 52.7% · P/C 미결제약정 1.43
| 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 | |
| 194.00 | 200.35 | 347 | 0.99 | 0.0001 | 0.000 | 210 | 0.0700 | 0.8700 | 95 | 76.5% | -0.01 | 0.0001 | -0.014 | |||
| 184.15 | 190.50 | 186 | 0.99 | 0.0002 | 0.000 | 220 | 0.0600 | 0.8300 | 367 | 71.1% | -0.01 | 0.0002 | -0.018 | |||
| 174.35 | 180.75 | 148 | 0.99 | 0.0002 | -0.000 | 230 | 0.0900 | 0.6000 | 781 | 64.2% | -0.01 | 0.0002 | -0.023 | |||
| 164.55 | 170.90 | 359 | 48.4% | 0.99 | 0.0003 | -0.008 | 240 | 0.4900 | 0.6600 | 30 | 704 | 64.4% | -0.01 | 0.0003 | -0.030 | |
| 154.95 | 161.15 | 297 | 54.8% | 0.98 | 0.0004 | -0.018 | 250 | 0.6000 | 1.00 | 5 | 1,659 | 63.2% | -0.02 | 0.0004 | -0.038 | |
| 145.15 | 151.45 | 171 | 54.2% | 0.97 | 0.0006 | -0.029 | 260 | 0.7100 | 1.26 | 38 | 387 | 60.9% | -0.03 | 0.0006 | -0.048 | |
| 135.70 | 141.65 | 248 | 54.2% | 0.97 | 0.0008 | -0.042 | 270 | 1.01 | 1.61 | 4 | 169 | 59.4% | -0.03 | 0.0008 | -0.060 | |
| 126.20 | 132.15 | 197 | 54.1% | 0.96 | 0.0010 | -0.057 | 280 | 1.59 | 2.16 | 15 | 592 | 59.1% | -0.04 | 0.0010 | -0.074 | |
| 116.75 | 123.00 | 187 | 54.2% | 0.94 | 0.0012 | -0.074 | 290 | 2.24 | 2.65 | 61 | 191 | 57.8% | -0.06 | 0.0012 | -0.090 | |
| 107.75 | 114.05 | 291 | 54.8% | 0.93 | 0.0015 | -0.093 | 300 | 2.99 | 3.45 | 65 | 2,226 | 56.9% | -0.07 | 0.0015 | -0.108 | |
| 98.55 | 104.65 | 657 | 52.9% | 0.91 | 0.0018 | -0.113 | 310 | 4.05 | 4.60 | 4 | 560 | 56.5% | -0.09 | 0.0018 | -0.127 | |
| 93.25 | 95.50 | 681 | 57.2% | 0.89 | 0.0021 | -0.135 | 320 | 5.30 | 6.00 | 12 | 403 | 55.9% | -0.11 | 0.0021 | -0.148 | |
| 81.45 | 87.15 | 173 | 51.7% | 0.86 | 0.0025 | -0.158 | 330 | 6.90 | 7.40 | 52 | 947 | 55.0% | -0.14 | 0.0025 | -0.169 | |
| 73.80 | 79.35 | 224 | 52.3% | 0.83 | 0.0028 | -0.180 | 340 | 8.75 | 9.20 | 1,887 | 925 | 54.3% | -0.17 | 0.0029 | -0.191 | |
| 65.80 | 71.40 | 1 | 1,012 | 51.3% | 0.79 | 0.0032 | -0.202 | 350 | 11.05 | 11.75 | 93 | 2,236 | 54.1% | -0.21 | 0.0032 | -0.211 |
| 58.75 | 64.95 | 252 | 52.1% | 0.76 | 0.0036 | -0.223 | 360 | 13.75 | 14.50 | 18 | 715 | 53.6% | -0.24 | 0.0036 | -0.231 | |
| 52.70 | 58.20 | 75 | 52.5% | 0.72 | 0.0039 | -0.241 | 370 | 16.80 | 17.80 | 170 | 941 | 53.3% | -0.28 | 0.0039 | -0.249 | |
| 47.40 | 51.10 | 368 | 52.4% | 0.67 | 0.0042 | -0.257 | 380 | 20.50 | 21.50 | 173 | 1,540 | 53.0% | -0.33 | 0.0042 | -0.263 | |
| 43.25 | 44.55 | 206 | 53.0% | 0.63 | 0.0044 | -0.269 | 390 | 24.60 | 25.60 | 103 | 1,064 | 52.7% | -0.37 | 0.0044 | -0.275 | |
| 38.35 | 39.50 | 8 | 949 | 53.2% | 0.58 | 0.0045 | -0.278 | 400 | 29.40 | 29.75 | 289 | 1,812 | 52.3% | -0.42 | 0.0046 | -0.283 |
| 33.50 | 34.45 | 160 | 384 | 52.9% | 0.54 | 0.0046 | -0.283 | 410 | 34.70 | 35.20 | 33 | 897 | 52.5% | -0.47 | 0.0047 | -0.287 |
| 29.05 | 29.85 | 32 | 897 | 52.5% | 0.49 | 0.0046 | -0.285 | 420 | 39.50 | 41.35 | 62 | 1,548 | 52.1% | -0.51 | 0.0047 | -0.288 |
| 25.30 | 26.00 | 41 | 530 | 52.6% | 0.45 | 0.0046 | -0.283 | 430 | 45.70 | 47.50 | 6 | 571 | 52.2% | -0.56 | 0.0047 | -0.285 |
| 21.75 | 22.35 | 13 | 437 | 52.3% | 0.41 | 0.0045 | -0.278 | 440 | 52.55 | 54.40 | 2 | 581 | 52.7% | -0.60 | 0.0046 | -0.279 |
| 18.75 | 19.70 | 294 | 1,304 | 52.7% | 0.37 | 0.0044 | -0.271 | 450 | 59.60 | 60.90 | 1,531 | 1,008 | 52.4% | -0.64 | 0.0044 | -0.270 |
| 16.20 | 16.90 | 94 | 340 | 52.7% | 0.33 | 0.0042 | -0.260 | 460 | 66.05 | 69.80 | 638 | 53.0% | -0.68 | 0.0043 | -0.259 | |
| 13.70 | 14.55 | 10 | 418 | 52.6% | 0.29 | 0.0040 | -0.248 | 470 | 73.95 | 78.90 | 2 | 1,070 | 54.6% | -0.71 | 0.0041 | -0.245 |
| 11.55 | 12.75 | 8 | 473 | 52.8% | 0.26 | 0.0037 | -0.235 | 480 | 82.15 | 87.00 | 1 | 363 | 55.1% | -0.75 | 0.0038 | -0.231 |
| 9.75 | 10.90 | 12 | 225 | 52.8% | 0.23 | 0.0035 | -0.220 | 490 | 90.20 | 95.35 | 3 | 731 | 55.2% | -0.78 | 0.0036 | -0.216 |
| 8.40 | 9.10 | 13 | 649 | 52.8% | 0.20 | 0.0032 | -0.205 | 500 | 97.95 | 103.90 | 2 | 1,100 | 54.8% | -0.81 | 0.0034 | -0.200 |
| 7.15 | 8.00 | 7 | 64 | 53.2% | 0.18 | 0.0030 | -0.190 | 510 | 106.25 | 112.65 | 54.6% | -0.83 | 0.0031 | -0.185 | ||
| 6.25 | 7.00 | 18 | 1,532 | 53.8% | 0.16 | 0.0028 | -0.175 | 520 | 115.70 | 121.60 | 6 | 592 | 55.6% | -0.85 | 0.0029 | -0.170 |
| 5.15 | 5.90 | 14 | 18 | 53.6% | 0.14 | 0.0025 | -0.161 | 530 | 125.25 | 130.75 | 56.7% | -0.88 | 0.0027 | -0.155 | ||
| 4.45 | 5.10 | 64 | 1,087 | 53.9% | 0.12 | 0.0023 | -0.147 | 540 | 134.35 | 140.05 | 512 | 57.1% | -0.89 | 0.0025 | -0.142 | |
| 3.80 | 4.25 | 36 | 62 | 54.0% | 0.11 | 0.0021 | -0.135 | 550 | 143.60 | 149.40 | 57.4% | -0.91 | 0.0023 | -0.129 | ||
| 3.35 | 3.70 | 12 | 1,202 | 54.5% | 0.09 | 0.0019 | -0.123 | 560 | 152.80 | 158.90 | 233 | 57.6% | -0.92 | 0.0021 | -0.119 | |
| 2.75 | 3.45 | 2 | 28 | 55.1% | 0.08 | 0.0017 | -0.113 | 570 | 162.00 | 168.60 | 57.7% | -0.94 | 0.0020 | -0.109 | ||
| 2.45 | 2.80 | 39 | 391 | 55.2% | 0.07 | 0.0015 | -0.104 | 580 | 171.90 | 178.20 | 158 | 58.8% | -0.95 | 0.0018 | -0.100 | |
| 2.01 | 2.77 | 23 | 56.1% | 0.07 | 0.0014 | -0.095 | 590 | 182.10 | 188.05 | 61.1% | -0.96 | 0.0016 | -0.094 | |||
| 1.85 | 2.17 | 30 | 1,074 | 56.1% | 0.06 | 0.0012 | -0.088 | 600 | 191.65 | 197.80 | 143 | 61.5% | -0.97 | 0.0015 | -0.090 | |
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.