META chuỗi quyền chọn Meta Platforms, Inc.

Ngày đáo hạn Cboe delayed options data · tính đến 13:04 UTC

Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.

Kỳ đáo hạn này định giá một mức biến động khoảng ±12.9% (609.80–789.70) · ATM IV 40.0% · Open interest P/C 0.61

CALLS								Strike	PUTS
Giá mua	Hỏi	KL	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		Giá mua	Hỏi	KL	OI	IV	Δ	Γ	Θ
347.80	357.20	100	199	72.7%	0.99	0.0001	0.000	350	0	8.65	2	1,908	105.7%	-0.01	0.0001	-0.034
337.90	347.60		140	73.5%	0.99	0.0001	0.000	360	0	8.70	4	2,631	102.1%	-0.01	0.0001	-0.035
328.00	337.70		153	71.2%	0.99	0.0001	0.000	370	0	8.70	6	345	98.4%	-0.01	0.0001	-0.037
318.05	327.80		57	68.6%	0.99	0.0001	0.000	380	0	8.75	5	700	95.0%	-0.01	0.0001	-0.039
308.15	317.80		494	65.7%	0.99	0.0001	-0.001	390	0	8.80	23	459	91.7%	-0.01	0.0001	-0.042
298.25	307.90	3	1,591	63.6%	0.99	0.0002	-0.004	400	0	8.80	3	1,852	88.3%	-0.01	0.0002	-0.044
288.35	298.00	101	2,561	61.5%	0.99	0.0002	-0.009	410	0	8.85	2	684	85.1%	-0.01	0.0002	-0.047
278.50	288.10	4	869	59.7%	0.99	0.0002	-0.013	420	0	8.95	3	1,854	82.1%	-0.01	0.0002	-0.050
268.60	278.30	2	96	58.2%	0.98	0.0002	-0.018	430	0	9.00	17	548	79.0%	-0.02	0.0002	-0.053
258.75	268.45		173	56.6%	0.98	0.0003	-0.023	440	0	9.10	253	816	76.1%	-0.02	0.0003	-0.057
248.95	258.60		915	55.1%	0.98	0.0003	-0.029	450	0.0500	5.50	288	4,529	65.9%	-0.02	0.0003	-0.062
239.10	248.80		168	53.6%	0.98	0.0003	-0.035	460	0.1200	5.55	15	1,778	63.4%	-0.02	0.0003	-0.067
229.35	238.80	126	2,127	51.7%	0.98	0.0004	-0.042	470	0.1600	5.45	29	1,461	60.6%	-0.02	0.0004	-0.072
219.55	229.10	1	213	50.5%	0.97	0.0004	-0.049	480	0.2100	5.55	77	2,053	58.2%	-0.03	0.0004	-0.079
209.85	219.35	132	902	49.4%	0.97	0.0005	-0.058	490	0.2800	5.65	46	2,050	55.9%	-0.03	0.0005	-0.086
205.00	214.75		3	49.5%	0.97	0.0005	-0.062	495	0.3200	5.70		12	54.8%	-0.03	0.0005	-0.090
200.15	209.95	62	1,783	49.0%	0.96	0.0006	-0.067	500	0.3000	5.80	206	7,888	53.6%	-0.04	0.0006	-0.094
195.35	205.05	2	8	48.3%	0.96	0.0006	-0.072	505	0.3400	5.85	1	40	52.5%	-0.04	0.0006	-0.098
190.55	200.25		138	47.9%	0.96	0.0006	-0.077	510	0.3100	6.45	11	3,435	52.2%	-0.04	0.0006	-0.103
185.75	195.50	48	74	47.4%	0.95	0.0007	-0.082	515	0.3600	6.05	37	104	50.3%	-0.05	0.0007	-0.107
180.95	190.70	235	765	46.9%	0.95	0.0007	-0.088	520	0.2400	6.25	117	1,655	49.2%	-0.05	0.0007	-0.112
176.20	185.95	392	209	46.4%	0.95	0.0008	-0.094	525	0.2400	6.25	202	455	48.0%	-0.05	0.0008	-0.118
171.50	181.25	1	878	46.1%	0.94	0.0008	-0.100	530	0.0100	10.00	12	2,742	51.7%	-0.06	0.0008	-0.123
166.80	176.55		6	45.7%	0.94	0.0009	-0.107	535	0.0100	10.00	22	56	50.4%	-0.06	0.0009	-0.130
162.10	172.05	2	566	45.6%	0.94	0.0010	-0.114	540	0.0100	10.00	41	2,232	49.1%	-0.06	0.0010	-0.136
157.45	167.15		9	44.8%	0.93	0.0010	-0.121	545	0.0100	10.00	60	112	47.7%	-0.07	0.0010	-0.142
152.85	162.55	2	1,307	44.5%	0.93	0.0011	-0.128	550	0.0100	10.00	267	5,199	46.4%	-0.07	0.0011	-0.149
148.25	158.00		34	44.2%	0.92	0.0012	-0.136	555	0.0100	10.00	1	63	45.1%	-0.08	0.0012	-0.156
143.70	153.45	121	886	44.0%	0.91	0.0012	-0.144	560	0.0100	10.00	82	2,161	43.8%	-0.09	0.0013	-0.164
139.20	149.00		713	43.7%	0.91	0.0013	-0.153	565	0.1800	10.00	162	765	42.7%	-0.09	0.0013	-0.172
134.75	144.45	11	1,226	43.4%	0.90	0.0014	-0.161	570	1.00	10.65	147	2,715	42.9%	-0.10	0.0014	-0.180
130.30	140.10	2	740	43.2%	0.89	0.0015	-0.170	575	1.26	11.15	83	1,034	42.4%	-0.11	0.0015	-0.188
125.95	135.75	2	1,094	43.0%	0.89	0.0016	-0.179	580	1.85	11.75	152	2,093	42.2%	-0.12	0.0016	-0.197
121.60	131.45		348	42.7%	0.88	0.0017	-0.189	585	2.75	12.40	432	841	42.2%	-0.12	0.0017	-0.205
117.35	127.15	6	651	42.5%	0.87	0.0018	-0.199	590	3.20	13.15	192	2,127	41.9%	-0.13	0.0018	-0.215
113.15	122.90	1	386	42.3%	0.86	0.0019	-0.208	595	4.00	13.95	477	941	41.8%	-0.14	0.0019	-0.224
109.00	118.85	35	3,386	42.2%	0.85	0.0020	-0.218	600	4.80	14.75	487	3,981	41.5%	-0.15	0.0020	-0.234
104.90	114.75	1	463	42.0%	0.84	0.0021	-0.229	605	5.70	15.65	59	570	41.4%	-0.16	0.0021	-0.243
100.90	110.70	20	880	41.8%	0.83	0.0022	-0.239	610	6.65	16.60	134	1,247	41.3%	-0.17	0.0022	-0.253
96.95	106.65	3	306	41.6%	0.81	0.0023	-0.249	615	7.65	17.60	32	882	41.1%	-0.19	0.0023	-0.263
93.05	102.75		1,610	41.4%	0.80	0.0024	-0.259	620	8.80	18.70	101	1,886	41.0%	-0.20	0.0024	-0.272
89.25	98.95	4	424	41.3%	0.79	0.0025	-0.269	625	9.95	19.90	276	869	40.9%	-0.21	0.0025	-0.281
85.55	95.45	47	1,194	41.3%	0.78	0.0026	-0.279	630	11.20	21.15	115	1,642	40.8%	-0.23	0.0026	-0.291
81.90	91.65		220	41.1%	0.76	0.0027	-0.289	635	12.55	22.45	80	704	40.7%	-0.24	0.0027	-0.300
78.30	88.05	25	1,687	40.9%	0.75	0.0028	-0.298	640	13.95	23.85	106	3,722	40.6%	-0.25	0.0028	-0.309
74.80	84.55	2	560	40.8%	0.73	0.0029	-0.307	645	15.45	25.35	31	1,001	40.5%	-0.27	0.0029	-0.318
71.40	81.15	67	5,151	40.7%	0.72	0.0030	-0.315	650	17.05	26.90	273	3,436	40.4%	-0.29	0.0030	-0.326
68.10	78.00	3	511	40.7%	0.70	0.0030	-0.324	655	18.70	28.60	9	457	40.4%	-0.30	0.0031	-0.333
64.85	74.50	14	2,237	40.5%	0.69	0.0031	-0.331	660	20.35	30.35	286	5,237	40.2%	-0.32	0.0032	-0.340
61.70	71.40	22	717	40.4%	0.67	0.0032	-0.338	665	22.15	32.15	79	605	40.1%	-0.33	0.0032	-0.347
58.65	68.35	16	1,324	40.4%	0.65	0.0033	-0.344	670	24.10	34.10	32	1,816	40.1%	-0.35	0.0033	-0.353
55.65	65.45	10	372	40.3%	0.64	0.0033	-0.350	675	26.55	36.10	54	401	40.2%	-0.37	0.0034	-0.358
52.75	62.60	34	3,689	40.2%	0.62	0.0034	-0.355	680	28.70	38.20	108	2,181	40.1%	-0.39	0.0034	-0.363
50.00	59.80	8	282	40.2%	0.60	0.0034	-0.360	685	30.45	40.45	21	290	39.9%	-0.40	0.0035	-0.367
47.30	57.10	91	789	40.1%	0.58	0.0035	-0.363	690	32.70	42.70	94	552	39.8%	-0.42	0.0035	-0.370
44.70	54.55	243	305	40.0%	0.57	0.0035	-0.366	695	35.75	43.60	79	222	39.4%	-0.44	0.0036	-0.373
42.15	52.10	845	7,750	40.0%	0.55	0.0035	-0.368	700	38.05	47.60	243	6,226	40.0%	-0.46	0.0036	-0.375
39.75	49.70	495	2,350	40.0%	0.53	0.0035	-0.370	705	40.75	50.20	27	534	40.0%	-0.47	0.0036	-0.376
37.40	47.35	487	785	39.9%	0.51	0.0036	-0.371	710	43.40	52.85	65	523	39.9%	-0.49	0.0036	-0.377
35.15	45.05	126	423	39.8%	0.50	0.0036	-0.371	715	46.20	55.60	13	471	39.9%	-0.51	0.0036	-0.377
33.00	42.95	312	3,376	39.8%	0.48	0.0036	-0.370	720	49.10	58.50	121	3,818	39.9%	-0.53	0.0036	-0.376
30.95	40.90	221	1,016	39.8%	0.46	0.0036	-0.369	725	52.05	61.45	62	547	39.9%	-0.54	0.0036	-0.374
28.95	38.90	104	2,786	39.7%	0.44	0.0035	-0.367	730	55.10	64.45	28	2,262	39.8%	-0.56	0.0036	-0.372
27.05	37.00	44	1,160	39.6%	0.43	0.0035	-0.364	735	58.25	67.60	21	374	39.9%	-0.58	0.0036	-0.369
25.25	35.15	159	3,317	39.6%	0.41	0.0035	-0.361	740	61.45	70.80	46	843	39.8%	-0.60	0.0036	-0.366
23.50	33.45	72	612	39.6%	0.39	0.0034	-0.357	745	64.75	74.10	80	258	39.8%	-0.61	0.0036	-0.362
21.85	31.80	620	7,028	39.6%	0.38	0.0034	-0.353	750	68.10	77.50	61	2,457	39.8%	-0.63	0.0035	-0.358
20.25	30.20	73	2,297	39.5%	0.36	0.0034	-0.348	755	71.60	80.95	2	296	39.8%	-0.65	0.0035	-0.353
18.75	28.70	239	3,334	39.5%	0.35	0.0033	-0.343	760	75.15	84.45	28	405	39.8%	-0.66	0.0034	-0.348
17.35	27.20	206	2,422	39.4%	0.33	0.0032	-0.338	765	78.75	88.10	98	281	39.9%	-0.68	0.0034	-0.342
15.95	25.90	134	3,437	39.4%	0.32	0.0032	-0.332	770	82.45	91.75	15	918	39.9%	-0.69	0.0033	-0.337
14.65	24.55	75	2,906	39.4%	0.30	0.0031	-0.326	775	85.70	95.55	1	92	39.6%	-0.71	0.0033	-0.331
13.45	23.35	69	4,217	39.4%	0.29	0.0031	-0.320	780	89.60	99.35	1	169	39.7%	-0.72	0.0032	-0.324
12.25	22.20	20	765	39.3%	0.28	0.0030	-0.313	785	93.50	103.25		130	39.7%	-0.73	0.0031	-0.318
11.15	21.10	59	1,669	39.3%	0.27	0.0029	-0.306	790	97.45	107.20		179	39.7%	-0.75	0.0031	-0.311
10.10	20.05	16	679	39.3%	0.25	0.0028	-0.300	795	101.50	111.25		53	39.8%	-0.76	0.0030	-0.305
9.15	19.10	1,181	12.5K	39.3%	0.24	0.0028	-0.293	800	105.55	115.30	1,024	8,286	39.8%	-0.77	0.0029	-0.298
8.20	18.15	33	2,036	39.2%	0.23	0.0027	-0.286	805	109.75	119.45		89	39.9%	-0.78	0.0028	-0.291
7.35	17.30	43	2,162	39.3%	0.22	0.0026	-0.280	810	113.95	123.65	3	27	39.9%	-0.80	0.0028	-0.284
6.50	16.50	11	7,644	39.2%	0.21	0.0025	-0.273	815	118.20	127.90		11	40.0%	-0.81	0.0027	-0.278
5.75	15.70	51	3,490	39.2%	0.20	0.0024	-0.266	820	122.50	132.25		95	40.1%	-0.82	0.0026	-0.271
5.00	15.00	247	2,427	39.2%	0.19	0.0024	-0.260	825	126.85	136.60		32	40.1%	-0.83	0.0026	-0.265
4.30	14.30	370	3,607	39.2%	0.18	0.0023	-0.253	830	131.30	141.00	2	73	40.2%	-0.84	0.0025	-0.258
3.70	13.70	345	603	39.3%	0.17	0.0022	-0.247	835	135.75	145.45		21	40.3%	-0.84	0.0024	-0.252
3.10	13.10	66	1,255	39.3%	0.17	0.0021	-0.241	840	140.25	149.95		37	40.4%	-0.85	0.0023	-0.245
2.55	12.50	93	2,396	39.2%	0.16	0.0021	-0.235	845	145.10	154.50	42	31	40.8%	-0.86	0.0023	-0.239
2.05	12.00	267	6,170	39.3%	0.15	0.0020	-0.229	850	149.35	159.05	26	56	40.7%	-0.87	0.0022	-0.233
1.55	11.50	9	89	39.3%	0.15	0.0019	-0.223	855	154.30	163.65	76	47	41.1%	-0.88	0.0021	-0.227
1.10	11.05	70	2,188	39.3%	0.14	0.0019	-0.218	860	158.90	168.30	2	22	41.3%	-0.88	0.0021	-0.221
0.7500	10.65	30	566	39.4%	0.13	0.0018	-0.212	865	163.60	173.00	127	74	41.5%	-0.89	0.0020	-0.215
0.3500	10.25	21	918	39.5%	0.13	0.0017	-0.207	870	168.30	177.70	24	97	41.7%	-0.89	0.0019	-0.209
0.0500	10.00	145	375	39.7%	0.12	0.0017	-0.202	875	173.00	182.40		16	41.8%	-0.90	0.0019	-0.204
0.0100	10.00	55	3,601	40.4%	0.12	0.0016	-0.197	880	177.75	187.15	1	35	42.0%	-0.91	0.0018	-0.199
0.0100	10.00	25	66	41.1%	0.11	0.0016	-0.193	885	182.55	191.95			42.3%	-0.91	0.0018	-0.195
0.0100	10.00	27	3,173	41.9%	0.11	0.0015	-0.188	890	187.30	196.75	1	16	42.5%	-0.92	0.0017	-0.190
0.0100	10.00	59	113	42.6%	0.10	0.0014	-0.184	895	191.85	201.55			42.4%	-0.92	0.0017	-0.186
0.0100	10.00	1,367	8,325	43.3%	0.10	0.0014	-0.180	900	196.95	206.40		125	43.0%	-0.93	0.0016	-0.181
0.0100	10.00	1	36	44.0%	0.10	0.0014	-0.176	905	201.55	211.25		1	42.9%	-0.93	0.0016	-0.177
0.0100	10.00	48	846	44.7%	0.09	0.0013	-0.172	910	206.65	216.10			43.5%	-0.93	0.0015	-0.173
0.0100	10.00	53	329	45.4%	0.09	0.0013	-0.168	915	211.55	221.00		1	43.9%	-0.94	0.0015	-0.168
0.0100	10.00	42	696	46.1%	0.09	0.0012	-0.165	920	216.15	225.85		1	43.5%	-0.94	0.0014	-0.165
0.5000	6.40	52	84	43.0%	0.08	0.0012	-0.162	925	221.30	230.75		6	44.3%	-0.94	0.0014	-0.161
0.5500	6.30	2	525	43.6%	0.08	0.0012	-0.158	930	225.95	235.70		2	44.1%	-0.95	0.0014	-0.159
1.00	10.00	50	27	49.2%	0.08	0.0011	-0.155	935	231.15	240.60			45.0%	-0.95	0.0013	-0.157
0.2800	6.15	31	508	44.3%	0.07	0.0011	-0.152	940	235.80	245.55		5	44.8%	-0.95	0.0013	-0.155
0.3500	6.10	4	20	45.0%	0.07	0.0010	-0.149	945	241.00	250.45		1	45.6%	-0.96	0.0013	-0.153
0.2600	5.90	32	1,287	45.2%	0.07	0.0010	-0.147	950	245.95	255.40		1	46.1%	-0.96	0.0012	-0.151
0.2400	5.90	19	36	45.7%	0.07	0.0010	-0.144	955	250.90	260.35			46.4%	-0.96	0.0012	-0.149
0.3000	5.90	3	285	46.4%	0.07	0.0010	-0.142	960	255.60	265.30			46.0%	-0.96	0.0012	-0.147
0.1900	5.90	45	149	46.8%	0.06	0.0009	-0.139	965	260.85	270.25			47.3%	-0.97	0.0012	-0.145
0.1400	5.85	4	1,675	47.3%	0.06	0.0009	-0.137	970	265.50	275.25		1	46.6%	-0.97	0.0011	-0.143
0.1300	5.80	5	48	47.8%	0.06	0.0009	-0.135	975	270.50	280.20		20	46.9%	-0.97	0.0011	-0.140
0.2300	5.75		198	48.4%	0.06	0.0008	-0.133	980	275.50	285.20		34	47.5%	-0.97	0.0011	-0.135
0.2400	5.75	66	89	49.0%	0.06	0.0008	-0.131	985	280.80	290.15		9	49.2%	-0.97	0.0010	-0.129
0.1100	5.70	5	902	49.3%	0.06	0.0008	-0.129	990	285.80	295.15			49.8%	-0.97	0.0010	-0.124
0.1100	5.65	4	41	49.8%	0.05	0.0008	-0.127	995	290.40	300.10			48.1%	-0.98	0.0010	-0.118
0.1800	5.65	412	4,785	50.5%	0.05	0.0008	-0.125	1,000	295.75	305.10		1	50.6%	-0.98	0.0009	-0.115
0.0700	5.55	13	638	52.3%	0.05	0.0007	-0.118	1,020	315.40	325.10			50.9%	-0.98	0.0008	-0.114
0.1000	5.50	3	1,547	53.4%	0.05	0.0006	-0.115	1,030	325.40	335.10			51.9%	-0.99	0.0007	-0.114
0.0700	5.45	28	201	54.3%	0.04	0.0006	-0.112	1,040	335.75	345.10			55.1%	-0.99	0.0006	-0.113

Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.

Nụ cười biến động — Dec 18, 2026

Trang biến động →

Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.

callput

META chuỗi quyền chọn Meta Platforms, Inc.

Nụ cười biến động — Dec 18, 2026

Hàng tiêu dùng chu kỳ

ETF

Công nghệ

Dịch vụ tài chính

Công nghiệp

Hàng tiêu dùng thiết yếu