META 옵션 체인 Meta Platforms, Inc.
Cboe delayed options data · 기준일 09:40 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 ±6.9% (654.23–751.93) · ATM IV 82.7% · P/C 미결제약정 0.80
| 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 | |
| 341.00 | 350.55 | 266.9% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.9900 | 4 | 277.0% | -0.00 | 0.0000 | -0.004 | |||
| 332.60 | 339.40 | 293.9% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 0.9900 | 4 | 266.7% | -0.00 | 0.0000 | -0.004 | |||
| 321.00 | 330.65 | 281.6% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.7800 | 3 | 249.1% | -0.00 | 0.0000 | -0.005 | |||
| 312.45 | 319.35 | 268.5% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.9700 | 1 | 246.1% | -0.00 | 0.0000 | -0.005 | |||
| 302.90 | 309.55 | 2 | 243.8% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.0100 | 3 | 5 | 155.8% | -0.00 | 0.0000 | -0.006 | |
| 298.05 | 304.40 | 238.8% | 1.00 | 0.0000 | 0.000 | 405 | 0 | 0.6300 | 20 | 23 | 219.7% | -0.00 | 0.0000 | -0.007 | ||
| 293.05 | 299.40 | 233.8% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 0.7600 | 21 | 26 | 220.3% | -0.00 | 0.0000 | -0.007 | ||
| 288.05 | 294.40 | 228.9% | 1.00 | 0.0000 | 0.000 | 415 | 0 | 0.9400 | 5 | 221.7% | -0.00 | 0.0000 | -0.008 | |||
| 281.90 | 289.40 | 218.7% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 0.7500 | 6 | 211.0% | -0.00 | 0.0000 | -0.009 | |||
| 278.10 | 284.40 | 1 | 220.5% | 1.00 | 0.0000 | 0.000 | 425 | 0 | 0.9300 | 3 | 212.4% | -0.00 | 0.0000 | -0.009 | ||
| 271.00 | 280.65 | 215.8% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 0.9200 | 5 | 207.6% | -0.00 | 0.0000 | -0.010 | |||
| 268.10 | 274.40 | 1 | 211.1% | 1.00 | 0.0000 | 0.000 | 435 | 0 | 0.3800 | 17 | 182.7% | -0.00 | 0.0000 | -0.011 | ||
| 263.10 | 269.40 | 206.5% | 1.00 | 0.0000 | 0.000 | 440 | 0 | 0.5400 | 3 | 27 | 186.2% | -0.00 | 0.0000 | -0.012 | ||
| 258.10 | 264.40 | 1 | 201.9% | 1.00 | 0.0000 | 0.000 | 445 | 0 | 0.1100 | 1 | 48 | 154.2% | -0.00 | 0.0000 | -0.013 | |
| 253.10 | 259.40 | 1 | 1 | 197.3% | 1.00 | 0.0000 | 0.000 | 450 | 0 | 0.0400 | 42 | 60 | 138.2% | -0.00 | 0.0000 | -0.014 |
| 248.10 | 254.40 | 192.8% | 1.00 | 0.0000 | 0.000 | 455 | 0 | 0.0500 | 152 | 137.5% | -0.00 | 0.0000 | -0.016 | |||
| 243.10 | 249.45 | 189.5% | 1.00 | 0.0000 | 0.000 | 460 | 0 | 0.0500 | 2 | 169 | 134.3% | -0.00 | 0.0000 | -0.017 | ||
| 238.10 | 244.45 | 1 | 185.1% | 1.00 | 0.0000 | 0.000 | 465 | 0.0100 | 0.0300 | 5 | 125 | 128.8% | -0.00 | 0.0000 | -0.019 | |
| 233.10 | 239.45 | 180.7% | 1.00 | 0.0000 | 0.000 | 470 | 0 | 0.0300 | 24 | 36 | 122.9% | -0.00 | 0.0000 | -0.021 | ||
| 228.15 | 234.45 | 177.4% | 1.00 | 0.0000 | 0.000 | 475 | 0 | 0.0500 | 2 | 150 | 124.9% | -0.00 | 0.0000 | -0.023 | ||
| 223.15 | 229.45 | 173.0% | 1.00 | 0.0000 | 0.000 | 480 | 0.0200 | 0.0800 | 22 | 37 | 129.5% | -0.00 | 0.0000 | -0.026 | ||
| 218.15 | 224.45 | 168.8% | 1.00 | 0.0000 | -0.002 | 485 | 0.0100 | 0.0800 | 29 | 22 | 125.0% | -0.00 | 0.0000 | -0.029 | ||
| 213.15 | 219.45 | 164.6% | 1.00 | 0.0001 | -0.006 | 490 | 0.0200 | 0.1100 | 42 | 161 | 126.2% | -0.00 | 0.0001 | -0.032 | ||
| 208.15 | 214.45 | 160.4% | 1.00 | 0.0001 | -0.010 | 495 | 0.0100 | 0.1400 | 2 | 170 | 124.7% | -0.00 | 0.0001 | -0.035 | ||
| 203.15 | 209.45 | 3 | 6 | 156.2% | 1.00 | 0.0001 | -0.015 | 500 | 0.0100 | 0.1100 | 98 | 365 | 118.8% | -0.00 | 0.0001 | -0.039 |
| 198.15 | 204.50 | 2 | 1 | 153.0% | 1.00 | 0.0001 | -0.020 | 505 | 0.0100 | 0.0900 | 59 | 82 | 113.6% | -0.00 | 0.0001 | -0.044 |
| 193.20 | 199.50 | 1 | 149.8% | 1.00 | 0.0001 | -0.026 | 510 | 0 | 0.1500 | 25 | 585 | 115.0% | -0.00 | 0.0001 | -0.049 | |
| 188.20 | 194.50 | 2 | 1 | 145.7% | 1.00 | 0.0001 | -0.032 | 515 | 0 | 0.1700 | 23 | 144 | 113.3% | -0.00 | 0.0001 | -0.055 |
| 183.20 | 189.50 | 2 | 1 | 141.7% | 1.00 | 0.0001 | -0.040 | 520 | 0.0500 | 0.1200 | 54 | 392 | 110.1% | -0.00 | 0.0001 | -0.062 |
| 178.20 | 184.55 | 12 | 8 | 138.5% | 1.00 | 0.0001 | -0.048 | 525 | 0.0600 | 0.1600 | 45 | 158 | 109.9% | -0.00 | 0.0001 | -0.069 |
| 173.25 | 179.55 | 2 | 135.3% | 1.00 | 0.0002 | -0.057 | 530 | 0.0700 | 0.1200 | 845 | 1,057 | 105.0% | -0.00 | 0.0002 | -0.078 | |
| 168.25 | 174.55 | 2 | 4 | 131.3% | 1.00 | 0.0002 | -0.068 | 535 | 0.0300 | 0.1800 | 130 | 279 | 103.0% | -0.00 | 0.0002 | -0.088 |
| 163.30 | 169.60 | 6 | 128.8% | 0.99 | 0.0002 | -0.080 | 540 | 0.0600 | 0.2100 | 129 | 436 | 102.7% | -0.01 | 0.0002 | -0.100 | |
| 158.30 | 164.65 | 4 | 15 | 125.6% | 0.99 | 0.0002 | -0.095 | 545 | 0.0700 | 0.2300 | 87 | 225 | 100.7% | -0.01 | 0.0002 | -0.114 |
| 153.65 | 159.50 | 44 | 41 | 124.1% | 0.99 | 0.0003 | -0.111 | 550 | 0.1500 | 0.1900 | 803 | 1,656 | 99.3% | -0.01 | 0.0003 | -0.130 |
| 148.35 | 154.70 | 10 | 61 | 119.0% | 0.99 | 0.0003 | -0.130 | 555 | 0.1000 | 0.3200 | 45 | 146 | 98.3% | -0.01 | 0.0003 | -0.148 |
| 143.65 | 149.75 | 43 | 14 | 119.0% | 0.99 | 0.0004 | -0.152 | 560 | 0.1700 | 0.3400 | 167 | 528 | 97.4% | -0.01 | 0.0004 | -0.170 |
| 138.45 | 144.80 | 262 | 123 | 113.5% | 0.99 | 0.0004 | -0.178 | 565 | 0.1900 | 0.3900 | 135 | 188 | 95.7% | -0.01 | 0.0004 | -0.195 |
| 133.70 | 139.80 | 67 | 31 | 112.6% | 0.99 | 0.0005 | -0.209 | 570 | 0.2900 | 0.3700 | 647 | 862 | 94.1% | -0.01 | 0.0005 | -0.225 |
| 128.55 | 134.90 | 125 | 87 | 107.7% | 0.98 | 0.0006 | -0.244 | 575 | 0.3400 | 0.4800 | 324 | 472 | 93.6% | -0.02 | 0.0006 | -0.260 |
| 123.65 | 130.00 | 43 | 130 | 105.7% | 0.98 | 0.0007 | -0.286 | 580 | 0.4100 | 0.5000 | 751 | 4,803 | 91.5% | -0.02 | 0.0007 | -0.300 |
| 118.75 | 125.10 | 45 | 55 | 103.5% | 0.98 | 0.0008 | -0.334 | 585 | 0.5000 | 0.6600 | 197 | 232 | 91.5% | -0.02 | 0.0008 | -0.348 |
| 113.85 | 120.20 | 44 | 45 | 101.1% | 0.97 | 0.0009 | -0.391 | 590 | 0.6100 | 0.7700 | 497 | 834 | 90.5% | -0.03 | 0.0009 | -0.404 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 592.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 109.00 | 115.35 | 34 | 107 | 99.3% | 0.97 | 0.0010 | -0.456 | 595 | 0.7500 | 0.8300 | 144 | 410 | 88.9% | -0.03 | 0.0010 | -0.470 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 597.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 105.45 | 109.80 | 27 | 129 | 101.0% | 0.96 | 0.0012 | -0.532 | 600 | 0.9000 | 1.01 | 2,153 | 3,657 | 88.2% | -0.04 | 0.0012 | -0.545 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 602.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 99.15 | 105.70 | 36 | 8 | 94.8% | 0.96 | 0.0014 | -0.619 | 605 | 1.09 | 1.27 | 321 | 365 | 88.0% | -0.04 | 0.0014 | -0.631 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 607.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 95.10 | 100.55 | 227 | 128 | 95.7% | 0.95 | 0.0016 | -0.718 | 610 | 1.28 | 1.46 | 638 | 877 | 86.8% | -0.05 | 0.0016 | -0.730 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 612.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 89.90 | 96.50 | 10 | 144 | 94.4% | 0.94 | 0.0018 | -0.830 | 615 | 1.64 | 1.69 | 412 | 1,004 | 86.2% | -0.06 | 0.0018 | -0.841 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 617.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 84.90 | 91.75 | 7 | 64 | 92.5% | 0.93 | 0.0021 | -0.954 | 620 | 2.00 | 2.03 | 1,232 | 1,337 | 86.0% | -0.07 | 0.0021 | -0.965 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 622.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 80.60 | 87.05 | 11 | 80 | 91.0% | 0.92 | 0.0024 | -1.091 | 625 | 2.40 | 2.44 | 869 | 1,077 | 85.6% | -0.08 | 0.0024 | -1.102 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 627.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 76.80 | 79.05 | 35 | 690 | 84.5% | 0.90 | 0.0027 | -1.240 | 630 | 2.88 | 2.96 | 607 | 748 | 85.3% | -0.10 | 0.0027 | -1.251 |
| 76.00 | 76.60 | 5 | 4 | 85.2% | 0.90 | 0.0028 | -1.319 | 632.5 | 3.15 | 3.20 | 99 | 89 | 85.1% | -0.10 | 0.0028 | -1.329 |
| 73.50 | 74.40 | 6 | 84 | 84.8% | 0.89 | 0.0030 | -1.400 | 635 | 3.40 | 3.50 | 178 | 465 | 85.0% | -0.11 | 0.0030 | -1.410 |
| 71.15 | 72.45 | 8 | 11 | 84.4% | 0.88 | 0.0031 | -1.483 | 637.5 | 3.75 | 3.85 | 180 | 131 | 84.8% | -0.12 | 0.0032 | -1.494 |
| 69.25 | 70.00 | 13 | 251 | 85.4% | 0.87 | 0.0033 | -1.568 | 640 | 4.05 | 4.15 | 540 | 824 | 84.8% | -0.13 | 0.0033 | -1.579 |
| 67.15 | 67.90 | 6 | 17 | 84.7% | 0.86 | 0.0035 | -1.655 | 642.5 | 4.45 | 4.55 | 91 | 86 | 84.7% | -0.14 | 0.0035 | -1.666 |
| 65.20 | 65.75 | 22 | 154 | 84.3% | 0.85 | 0.0036 | -1.743 | 645 | 4.80 | 4.90 | 352 | 1,452 | 84.5% | -0.15 | 0.0036 | -1.754 |
| 62.80 | 63.75 | 102 | 57 | 84.7% | 0.84 | 0.0038 | -1.833 | 647.5 | 5.25 | 5.35 | 154 | 119 | 84.5% | -0.16 | 0.0038 | -1.843 |
| 60.95 | 61.50 | 33 | 280 | 84.1% | 0.83 | 0.0040 | -1.922 | 650 | 5.65 | 5.80 | 2,581 | 5,554 | 84.3% | -0.17 | 0.0040 | -1.933 |
| 58.75 | 59.65 | 11 | 14 | 84.5% | 0.82 | 0.0041 | -2.012 | 652.5 | 6.15 | 6.30 | 103 | 84 | 84.2% | -0.18 | 0.0042 | -2.023 |
| 56.90 | 57.50 | 54 | 304 | 83.6% | 0.81 | 0.0043 | -2.102 | 655 | 6.65 | 6.80 | 161 | 879 | 84.2% | -0.19 | 0.0043 | -2.112 |
| 54.95 | 55.50 | 4 | 16 | 84.1% | 0.80 | 0.0045 | -2.191 | 657.5 | 7.15 | 7.30 | 81 | 98 | 84.1% | -0.20 | 0.0045 | -2.201 |
| 53.10 | 53.55 | 142 | 455 | 83.9% | 0.79 | 0.0046 | -2.279 | 660 | 7.65 | 7.80 | 674 | 924 | 84.0% | -0.21 | 0.0046 | -2.290 |
| 51.15 | 51.60 | 12 | 13 | 83.8% | 0.78 | 0.0048 | -2.365 | 662.5 | 8.30 | 8.50 | 74 | 62 | 83.9% | -0.22 | 0.0048 | -2.376 |
| 49.30 | 49.80 | 14 | 144 | 83.7% | 0.76 | 0.0050 | -2.450 | 665 | 8.85 | 9.00 | 347 | 533 | 83.8% | -0.24 | 0.0050 | -2.461 |
| 47.45 | 47.90 | 15 | 10 | 83.7% | 0.75 | 0.0051 | -2.532 | 667.5 | 9.60 | 9.80 | 79 | 82 | 83.7% | -0.25 | 0.0051 | -2.543 |
| 45.70 | 46.25 | 73 | 314 | 83.6% | 0.74 | 0.0052 | -2.611 | 670 | 10.30 | 10.45 | 576 | 1,095 | 83.7% | -0.26 | 0.0053 | -2.623 |
| 44.00 | 44.35 | 25 | 23 | 83.8% | 0.72 | 0.0054 | -2.688 | 672.5 | 11.00 | 11.20 | 94 | 105 | 83.6% | -0.28 | 0.0054 | -2.700 |
| 42.45 | 42.85 | 59 | 195 | 83.6% | 0.71 | 0.0055 | -2.761 | 675 | 11.80 | 12.00 | 547 | 841 | 83.6% | -0.29 | 0.0055 | -2.772 |
| 40.60 | 40.90 | 24 | 29 | 83.5% | 0.69 | 0.0056 | -2.829 | 677.5 | 12.60 | 12.80 | 130 | 194 | 83.5% | -0.31 | 0.0057 | -2.841 |
| 39.00 | 39.25 | 70 | 432 | 83.3% | 0.68 | 0.0058 | -2.894 | 680 | 13.30 | 13.55 | 1,108 | 2,828 | 83.4% | -0.32 | 0.0058 | -2.906 |
| 37.35 | 37.60 | 33 | 14 | 83.4% | 0.67 | 0.0059 | -2.954 | 682.5 | 14.30 | 14.55 | 125 | 103 | 83.3% | -0.34 | 0.0059 | -2.966 |
| 35.65 | 36.05 | 66 | 117 | 83.1% | 0.65 | 0.0060 | -3.009 | 685 | 15.25 | 15.40 | 525 | 906 | 83.3% | -0.35 | 0.0060 | -3.022 |
| 34.25 | 34.50 | 19 | 12 | 83.2% | 0.63 | 0.0061 | -3.059 | 687.5 | 16.20 | 16.45 | 123 | 158 | 83.2% | -0.37 | 0.0061 | -3.071 |
| 32.60 | 32.95 | 232 | 266 | 83.1% | 0.62 | 0.0062 | -3.103 | 690 | 17.20 | 17.35 | 803 | 975 | 83.1% | -0.38 | 0.0062 | -3.116 |
| 31.15 | 31.50 | 61 | 31 | 83.1% | 0.60 | 0.0062 | -3.142 | 692.5 | 18.25 | 18.40 | 153 | 177 | 83.0% | -0.40 | 0.0063 | -3.155 |
| 29.85 | 30.10 | 429 | 430 | 83.0% | 0.59 | 0.0063 | -3.175 | 695 | 19.30 | 19.55 | 630 | 1,116 | 83.0% | -0.41 | 0.0063 | -3.188 |
| 28.35 | 28.75 | 485 | 297 | 82.9% | 0.57 | 0.0064 | -3.202 | 697.5 | 20.45 | 20.60 | 361 | 169 | 82.9% | -0.43 | 0.0064 | -3.215 |
| 27.15 | 27.35 | 3,056 | 1,866 | 82.9% | 0.56 | 0.0064 | -3.223 | 700 | 21.60 | 21.90 | 2,958 | 2,845 | 82.8% | -0.45 | 0.0064 | -3.236 |
| 25.75 | 26.05 | 746 | 320 | 82.7% | 0.54 | 0.0065 | -3.237 | 702.5 | 22.80 | 23.10 | 443 | 280 | 82.7% | -0.46 | 0.0065 | -3.251 |
| 24.50 | 24.80 | 1,993 | 823 | 82.6% | 0.52 | 0.0065 | -3.246 | 705 | 24.05 | 24.35 | 1,117 | 1,718 | 82.7% | -0.48 | 0.0065 | -3.259 |
| 23.30 | 23.60 | 385 | 220 | 82.7% | 0.51 | 0.0065 | -3.248 | 707.5 | 25.35 | 25.65 | 172 | 244 | 82.6% | -0.49 | 0.0065 | -3.261 |
| 22.15 | 22.40 | 1,924 | 1,621 | 82.5% | 0.49 | 0.0065 | -3.243 | 710 | 26.65 | 26.85 | 604 | 1,204 | 82.7% | -0.51 | 0.0065 | -3.257 |
| 21.05 | 21.30 | 463 | 959 | 82.4% | 0.47 | 0.0065 | -3.233 | 712.5 | 28.00 | 28.40 | 36 | 309 | 82.5% | -0.53 | 0.0065 | -3.246 |
| 20.00 | 20.20 | 493 | 1,156 | 82.4% | 0.46 | 0.0065 | -3.216 | 715 | 29.40 | 29.65 | 186 | 961 | 82.4% | -0.54 | 0.0065 | -3.229 |
| 19.05 | 19.25 | 124 | 130 | 82.3% | 0.44 | 0.0065 | -3.194 | 717.5 | 30.85 | 31.30 | 39 | 193 | 82.4% | -0.56 | 0.0065 | -3.206 |
| 17.95 | 18.10 | 2,257 | 1,500 | 82.2% | 0.43 | 0.0064 | -3.165 | 720 | 32.15 | 32.40 | 299 | 1,464 | 82.4% | -0.58 | 0.0064 | -3.178 |
| 16.90 | 17.15 | 277 | 608 | 82.2% | 0.41 | 0.0064 | -3.131 | 722.5 | 33.80 | 34.35 | 68 | 263 | 82.4% | -0.59 | 0.0064 | -3.143 |
| 16.00 | 16.20 | 995 | 1,254 | 82.2% | 0.40 | 0.0063 | -3.091 | 725 | 35.45 | 35.85 | 230 | 1,016 | 82.3% | -0.61 | 0.0063 | -3.103 |
| 15.10 | 15.30 | 198 | 212 | 82.1% | 0.38 | 0.0062 | -3.046 | 727.5 | 37.05 | 37.30 | 56 | 305 | 82.2% | -0.62 | 0.0063 | -3.058 |
| 14.25 | 14.40 | 1,612 | 1,661 | 81.9% | 0.36 | 0.0062 | -2.996 | 730 | 38.65 | 38.90 | 125 | 2,643 | 82.2% | -0.64 | 0.0062 | -3.007 |
| 13.40 | 13.60 | 149 | 321 | 82.0% | 0.35 | 0.0061 | -2.941 | 732.5 | 40.25 | 40.85 | 121 | 326 | 82.2% | -0.65 | 0.0061 | -2.952 |
| 12.60 | 12.80 | 364 | 1,200 | 81.9% | 0.34 | 0.0060 | -2.882 | 735 | 42.00 | 42.55 | 109 | 906 | 81.9% | -0.67 | 0.0060 | -2.892 |
| 11.85 | 12.00 | 87 | 386 | 81.7% | 0.32 | 0.0059 | -2.819 | 737.5 | 43.75 | 44.25 | 121 | 341 | 82.0% | -0.68 | 0.0059 | -2.828 |
| 11.10 | 11.30 | 904 | 2,145 | 81.7% | 0.31 | 0.0058 | -2.752 | 740 | 45.50 | 45.85 | 79 | 3,797 | 81.4% | -0.70 | 0.0058 | -2.761 |
| 10.40 | 10.60 | 175 | 210 | 81.6% | 0.29 | 0.0057 | -2.682 | 742.5 | 47.40 | 47.80 | 29 | 297 | 81.6% | -0.71 | 0.0057 | -2.691 |
| 9.75 | 9.95 | 434 | 1,370 | 81.5% | 0.28 | 0.0056 | -2.609 | 745 | 49.20 | 49.65 | 42 | 2,129 | 81.7% | -0.72 | 0.0056 | -2.616 |
| 9.10 | 9.30 | 180 | 432 | 81.4% | 0.27 | 0.0054 | -2.533 | 747.5 | 50.95 | 51.40 | 16 | 466 | 81.6% | -0.74 | 0.0055 | -2.539 |
| 8.55 | 8.70 | 3,132 | 6,186 | 81.2% | 0.25 | 0.0053 | -2.454 | 750 | 52.95 | 53.45 | 114 | 12.5K | 81.3% | -0.75 | 0.0053 | -2.461 |
| 7.95 | 8.10 | 176 | 307 | 81.2% | 0.24 | 0.0052 | -2.374 | 752.5 | 54.65 | 55.00 | 6 | 92 | 81.3% | -0.76 | 0.0052 | -2.380 |
| 7.40 | 7.60 | 351 | 1,423 | 81.1% | 0.23 | 0.0050 | -2.293 | 755 | 56.60 | 57.10 | 196 | 330 | 81.3% | -0.77 | 0.0050 | -2.298 |
| 6.45 | 6.60 | 1,228 | 4,162 | 80.9% | 0.21 | 0.0047 | -2.127 | 760 | 60.60 | 61.10 | 75 | 4,403 | 81.1% | -0.80 | 0.0048 | -2.130 |
| 5.60 | 5.70 | 1,193 | 1,357 | 80.5% | 0.18 | 0.0044 | -1.959 | 765 | 64.80 | 65.70 | 12 | 1,826 | 80.7% | -0.82 | 0.0044 | -1.961 |
| 4.80 | 4.90 | 1,008 | 1,554 | 80.4% | 0.16 | 0.0041 | -1.793 | 770 | 69.10 | 69.80 | 12 | 1,578 | 80.5% | -0.84 | 0.0041 | -1.793 |
| 4.15 | 4.20 | 808 | 2,487 | 80.4% | 0.14 | 0.0038 | -1.631 | 775 | 73.25 | 73.90 | 5 | 160 | 80.4% | -0.86 | 0.0038 | -1.629 |
| 3.50 | 3.60 | 6,854 | 8,136 | 80.1% | 0.13 | 0.0035 | -1.474 | 780 | 77.60 | 79.00 | 3 | 185 | 80.4% | -0.88 | 0.0035 | -1.471 |
| 3.00 | 3.10 | 625 | 1,345 | 80.0% | 0.11 | 0.0032 | -1.325 | 785 | 82.05 | 82.80 | 7 | 22 | 82.1% | -0.89 | 0.0032 | -1.321 |
| 2.52 | 2.65 | 6,294 | 5,832 | 80.2% | 0.10 | 0.0029 | -1.185 | 790 | 84.70 | 88.75 | 12 | 67 | 78.1% | -0.90 | 0.0029 | -1.181 |
| 2.17 | 2.23 | 1,376 | 1,147 | 80.0% | 0.09 | 0.0026 | -1.055 | 795 | 87.70 | 94.45 | 18 | 75.2% | -0.92 | 0.0026 | -1.050 | |
| 1.85 | 1.89 | 5,733 | 7,550 | 80.2% | 0.08 | 0.0024 | -0.936 | 800 | 94.50 | 98.15 | 75 | 280 | 80.7% | -0.93 | 0.0024 | -0.930 |
| 1.58 | 1.61 | 631 | 670 | 80.2% | 0.07 | 0.0021 | -0.828 | 805 | 97.10 | 103.80 | 6 | 73.3% | -0.94 | 0.0022 | -0.821 | |
| 1.32 | 1.36 | 562 | 1,365 | 80.3% | 0.06 | 0.0019 | -0.730 | 810 | 101.95 | 108.50 | 11 | 66 | 72.3% | -0.95 | 0.0019 | -0.721 |
| 1.11 | 1.19 | 209 | 360 | 80.4% | 0.05 | 0.0017 | -0.643 | 815 | 106.75 | 113.30 | 14 | 104 | 70.7% | -0.95 | 0.0017 | -0.633 |
| 0.9000 | 1.09 | 509 | 2,405 | 81.7% | 0.04 | 0.0015 | -0.565 | 820 | 111.60 | 118.00 | 1 | 115 | 65.7% | -0.96 | 0.0015 | -0.554 |
| 0.7700 | 0.9100 | 234 | 580 | 81.0% | 0.04 | 0.0014 | -0.497 | 825 | 116.45 | 123.00 | 59 | 62.5% | -0.97 | 0.0014 | -0.484 | |
| 0.6500 | 0.8100 | 501 | 684 | 81.6% | 0.03 | 0.0012 | -0.438 | 830 | 121.30 | 127.70 | 9 | -0.97 | 0.0012 | -0.424 | ||
| 0.5500 | 0.7100 | 218 | 377 | 82.1% | 0.03 | 0.0011 | -0.386 | 835 | 126.25 | 132.60 | 41 | -0.98 | 0.0011 | -0.370 | ||
| 0.5000 | 0.6200 | 651 | 2,150 | 82.9% | 0.02 | 0.0010 | -0.342 | 840 | 131.00 | 137.50 | 2 | -0.98 | 0.0010 | -0.323 | ||
| 0.4100 | 0.5400 | 510 | 627 | 83.1% | 0.02 | 0.0008 | -0.302 | 845 | 135.20 | 142.45 | 5 | -0.98 | 0.0009 | -0.286 | ||
| 0.3600 | 0.4800 | 1,108 | 3,345 | 83.9% | 0.02 | 0.0008 | -0.269 | 850 | 141.05 | 147.40 | 7 | -0.98 | 0.0008 | -0.252 | ||
| 0.3100 | 0.4300 | 89 | 530 | 84.6% | 0.02 | 0.0007 | -0.240 | 855 | 145.85 | 152.40 | -0.99 | 0.0007 | -0.222 | |||
| 0.2600 | 0.3900 | 369 | 650 | 85.2% | 0.02 | 0.0006 | -0.215 | 860 | 150.95 | 157.50 | 2 | 7 | -0.99 | 0.0006 | -0.200 | |
| 0.2200 | 0.3700 | 59 | 445 | 86.2% | 0.01 | 0.0005 | -0.194 | 865 | 155.95 | 162.25 | 3 | -0.99 | 0.0006 | -0.182 | ||
| 0.2200 | 0.3500 | 93 | 364 | 87.9% | 0.01 | 0.0005 | -0.175 | 870 | 160.80 | 167.25 | -0.99 | 0.0005 | -0.165 | |||
| 0.2000 | 0.2500 | 70 | 382 | 87.3% | 0.01 | 0.0004 | -0.159 | 875 | 165.80 | 172.95 | 20 | -0.99 | 0.0004 | -0.150 | ||
| 0.1400 | 0.2900 | 241 | 834 | 88.8% | 0.01 | 0.0004 | -0.144 | 880 | 170.90 | 177.25 | -0.99 | 0.0004 | -0.140 | |||
| 0.1000 | 0.2700 | 37 | 480 | 89.1% | 0.01 | 0.0004 | -0.133 | 885 | 175.90 | 182.45 | 3 | -0.99 | 0.0003 | -0.132 | ||
| 0.1200 | 0.2600 | 94 | 402 | 91.6% | 0.01 | 0.0003 | -0.122 | 890 | 180.00 | 189.25 | 15 | -1.00 | 0.0003 | -0.125 | ||
| 0.0700 | 0.2300 | 39 | 172 | 90.7% | 0.01 | 0.0003 | -0.112 | 895 | 185.85 | 192.45 | -1.00 | 0.0003 | -0.118 | |||
| 0.1100 | 0.1800 | 572 | 5,076 | 92.2% | 0.01 | 0.0003 | -0.104 | 900 | 190.30 | 198.95 | -1.00 | 0.0002 | -0.113 | |||
| 0.0500 | 0.2000 | 21 | 118 | 92.6% | 0.01 | 0.0002 | -0.096 | 905 | 195.90 | 202.25 | -1.00 | 0.0002 | -0.108 | |||
| 0.0500 | 0.1900 | 56 | 582 | 93.9% | 0.01 | 0.0002 | -0.090 | 910 | 200.00 | 208.45 | -1.00 | 0.0002 | -0.105 | |||
| 0.0400 | 0.1800 | 27 | 142 | 94.8% | 0.01 | 0.0002 | -0.084 | 915 | 205.90 | 212.45 | -1.00 | 0.0002 | -0.102 | |||
| 0.0300 | 0.1200 | 28 | 437 | 92.9% | 0.00 | 0.0002 | -0.078 | 920 | 210.90 | 217.55 | -1.00 | 0.0001 | -0.100 | |||
| 0.0300 | 0.1200 | 30 | 87 | 94.6% | 0.00 | 0.0002 | -0.073 | 925 | 215.90 | 222.65 | -1.00 | 0.0001 | -0.098 | |||
| 0.0200 | 0.1000 | 53 | 298 | 94.2% | 0.00 | 0.0002 | -0.069 | 930 | 220.90 | 227.45 | -1.00 | 0.0001 | -0.096 | |||
| 0.0200 | 0.1200 | 224 | 225 | 97.2% | 0.00 | 0.0002 | -0.065 | 935 | 225.90 | 232.25 | -1.00 | 0.0001 | -0.095 | |||
| 0 | 0.2800 | 21 | 89 | 105.7% | 0.00 | 0.0001 | -0.061 | 940 | 230.90 | 237.25 | -1.00 | 0.0001 | -0.093 | |||
| 0.0500 | 0.1100 | 21 | 93 | 101.8% | 0.00 | 0.0001 | -0.058 | 945 | 235.90 | 242.25 | -1.00 | 0.0001 | -0.092 | |||
| 0.0400 | 0.1000 | 240 | 1,316 | 102.2% | 0.00 | 0.0001 | -0.054 | 950 | 240.75 | 247.70 | -1.00 | 0.0001 | -0.091 | |||
| 0.0100 | 0.1300 | 13 | 461 | 103.7% | 0.00 | 0.0001 | -0.051 | 955 | 245.00 | 252.25 | -1.00 | 0.0001 | -0.090 | |||
| 0.0500 | 0.2900 | 38 | 136 | 115.4% | 0.00 | 0.0001 | -0.049 | 960 | 250.90 | 257.25 | -1.00 | 0.0000 | -0.090 | |||
| 0 | 0.1300 | 32 | 86 | 106.2% | 0.00 | 0.0001 | -0.046 | 965 | 255.90 | 262.25 | -1.00 | 0.0000 | -0.090 | |||
| 0 | 0.4300 | 33 | 76 | 121.9% | 0.00 | 0.0001 | -0.044 | 970 | 260.75 | 267.25 | -1.00 | 0.0000 | -0.089 | |||
| 0 | 0.1100 | 22 | 67 | 106.7% | 0.00 | 0.0001 | -0.041 | 975 | 265.00 | 274.05 | -1.00 | 0.0000 | -0.089 | |||
| 0 | 0.0900 | 28 | 94 | 120.0% | 0.00 | 0.0001 | -0.039 | 980 | 270.80 | 277.45 | -1.00 | 0.0000 | -0.088 | |||
| 0 | 0.0800 | 21 | 101 | 107.6% | 0.00 | 0.0001 | -0.037 | 985 | 275.90 | 282.30 | -1.00 | 0.0000 | -0.088 | |||
| 0 | 0.2000 | 8 | 228 | 118.7% | 0.00 | 0.0001 | -0.035 | 990 | 280.80 | 287.25 | -1.00 | 0.0000 | -0.088 | |||
| 0 | 0.4300 | 7 | 36 | 130.3% | 0.00 | 0.0001 | -0.034 | 995 | 285.80 | 292.45 | -1.00 | 0.0000 | -0.087 | |||
| 0.0200 | 0.0700 | 404 | 883 | 113.1% | 0.00 | 0.0001 | -0.032 | 1,000 | 290.75 | 297.40 | -1.00 | 0.0000 | -0.087 | |||
| 0.0200 | 0.1100 | 27 | 285 | 119.9% | 0.00 | 0.0001 | -0.029 | 1,010 | 300.80 | 307.30 | -1.00 | 0.0000 | -0.087 | |||
| 0.0100 | 0.0400 | 52 | 208 | 113.2% | 0.00 | 0.0000 | -0.026 | 1,020 | 310.80 | 318.00 | -1.00 | 0.0000 | -0.087 | |||
| 0.0100 | 0.0800 | 107 | 143 | 122.8% | 0.00 | 0.0000 | -0.024 | 1,030 | 320.90 | 327.25 | -1.00 | 0.0000 | -0.087 | |||
| 0.0100 | 0.1100 | 32 | 487 | 127.6% | 0.00 | 0.0000 | -0.022 | 1,040 | 330.80 | 337.25 | -1.00 | 0.0000 | -0.087 | |||
| 0.0100 | 0.0900 | 13 | 805 | 141.9% | 0.00 | 0.0000 | -0.020 | 1,050 | 340.75 | 347.45 | -1.00 | 0.0000 | -0.086 | |||
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.