META 옵션 체인 Meta Platforms, Inc.
Cboe delayed options data · 기준일 16:04 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 ±20.6% (550.61–835.75) · ATM IV 40.3% · P/C 미결제약정 0.87
| 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 | |
| 347.55 | 354.05 | 25 | 54.1% | 0.99 | 0.0001 | 0.000 | 350 | 0.8100 | 0.9100 | 446 | 50.8% | -0.01 | 0.0001 | -0.020 | ||
| 337.90 | 343.75 | 24 | 51.1% | 0.99 | 0.0001 | 0.000 | 360 | 0.9400 | 1.07 | 329 | 50.0% | -0.01 | 0.0001 | -0.023 | ||
| 328.25 | 334.75 | 18 | 52.1% | 0.99 | 0.0002 | 0.000 | 370 | 1.09 | 1.27 | 416 | 49.3% | -0.01 | 0.0002 | -0.025 | ||
| 318.65 | 325.00 | 112 | 50.8% | 0.98 | 0.0002 | 0.000 | 380 | 1.31 | 1.48 | 398 | 48.8% | -0.02 | 0.0002 | -0.029 | ||
| 309.10 | 315.60 | 73 | 50.4% | 0.98 | 0.0002 | -0.000 | 390 | 1.57 | 1.72 | 6 | 305 | 48.2% | -0.02 | 0.0002 | -0.032 | |
| 299.55 | 304.95 | 83 | 47.3% | 0.98 | 0.0002 | -0.005 | 400 | 1.83 | 2.00 | 2 | 1,377 | 47.6% | -0.02 | 0.0002 | -0.036 | |
| 290.05 | 295.55 | 30 | 47.0% | 0.98 | 0.0003 | -0.010 | 410 | 2.10 | 2.34 | 771 | 47.0% | -0.03 | 0.0003 | -0.041 | ||
| 280.65 | 286.05 | 33 | 46.5% | 0.97 | 0.0003 | -0.016 | 420 | 2.46 | 2.73 | 2,658 | 46.5% | -0.03 | 0.0003 | -0.045 | ||
| 271.25 | 276.45 | 162 | 45.6% | 0.97 | 0.0004 | -0.022 | 430 | 2.87 | 3.15 | 1,093 | 46.0% | -0.03 | 0.0004 | -0.050 | ||
| 261.90 | 267.35 | 18 | 45.5% | 0.96 | 0.0004 | -0.029 | 440 | 3.35 | 3.65 | 2 | 544 | 45.5% | -0.04 | 0.0004 | -0.056 | |
| 252.65 | 258.00 | 140 | 45.0% | 0.96 | 0.0005 | -0.036 | 450 | 3.90 | 4.20 | 1 | 3,635 | 45.0% | -0.05 | 0.0005 | -0.062 | |
| 243.40 | 248.75 | 84 | 44.4% | 0.95 | 0.0005 | -0.043 | 460 | 4.50 | 4.85 | 1,963 | 44.6% | -0.05 | 0.0005 | -0.069 | ||
| 234.90 | 239.40 | 36 | 44.4% | 0.94 | 0.0006 | -0.051 | 470 | 5.25 | 5.60 | 1,342 | 44.3% | -0.06 | 0.0006 | -0.075 | ||
| 226.20 | 230.45 | 47 | 44.3% | 0.93 | 0.0007 | -0.059 | 480 | 6.05 | 6.45 | 1,422 | 43.9% | -0.07 | 0.0007 | -0.083 | ||
| 217.40 | 221.50 | 42 | 43.9% | 0.93 | 0.0007 | -0.068 | 490 | 7.10 | 7.55 | 1 | 1,661 | 43.8% | -0.08 | 0.0007 | -0.090 | |
| 208.80 | 212.70 | 490 | 43.7% | 0.92 | 0.0008 | -0.077 | 500 | 8.30 | 8.45 | 37 | 4,043 | 43.4% | -0.09 | 0.0008 | -0.099 | |
| 200.15 | 204.10 | 59 | 43.4% | 0.91 | 0.0009 | -0.086 | 510 | 9.25 | 9.65 | 848 | 43.0% | -0.10 | 0.0009 | -0.107 | ||
| 191.60 | 195.60 | 90 | 43.0% | 0.89 | 0.0010 | -0.095 | 520 | 10.60 | 11.15 | 24 | 1,143 | 42.8% | -0.11 | 0.0010 | -0.115 | |
| 183.40 | 187.20 | 1 | 153 | 42.8% | 0.88 | 0.0010 | -0.105 | 530 | 12.10 | 12.65 | 8 | 1,066 | 42.6% | -0.12 | 0.0011 | -0.124 |
| 174.90 | 178.95 | 317 | 42.4% | 0.87 | 0.0011 | -0.114 | 540 | 13.70 | 14.30 | 1,858 | 42.3% | -0.13 | 0.0012 | -0.133 | ||
| 166.90 | 170.90 | 816 | 42.1% | 0.86 | 0.0012 | -0.124 | 550 | 15.55 | 16.10 | 107 | 4,557 | 42.1% | -0.15 | 0.0012 | -0.142 | |
| 159.30 | 162.15 | 2 | 345 | 41.6% | 0.84 | 0.0013 | -0.134 | 560 | 17.50 | 18.05 | 1 | 1,027 | 41.8% | -0.16 | 0.0013 | -0.151 |
| 155.20 | 158.55 | 40 | 41.5% | 0.83 | 0.0014 | -0.139 | 565 | 18.55 | 19.25 | 3 | 407 | 41.8% | -0.17 | 0.0014 | -0.155 | |
| 151.55 | 155.30 | 531 | 41.7% | 0.82 | 0.0014 | -0.143 | 570 | 19.70 | 20.40 | 21 | 1,407 | 41.7% | -0.18 | 0.0014 | -0.160 | |
| 148.10 | 151.50 | 529 | 41.7% | 0.82 | 0.0014 | -0.148 | 575 | 20.90 | 21.60 | 2 | 331 | 41.6% | -0.19 | 0.0015 | -0.164 | |
| 144.40 | 147.70 | 758 | 41.6% | 0.81 | 0.0015 | -0.153 | 580 | 22.05 | 22.70 | 13 | 1,442 | 41.5% | -0.19 | 0.0015 | -0.169 | |
| 140.55 | 144.00 | 197 | 41.4% | 0.80 | 0.0015 | -0.157 | 585 | 23.30 | 23.95 | 2 | 343 | 41.4% | -0.20 | 0.0016 | -0.173 | |
| 137.10 | 140.20 | 319 | 41.3% | 0.79 | 0.0016 | -0.162 | 590 | 24.65 | 25.35 | 1 | 587 | 41.3% | -0.21 | 0.0016 | -0.177 | |
| 133.60 | 136.25 | 262 | 41.1% | 0.78 | 0.0016 | -0.166 | 595 | 26.05 | 26.85 | 2 | 405 | 41.3% | -0.22 | 0.0016 | -0.181 | |
| 130.60 | 132.50 | 5 | 1,969 | 41.0% | 0.77 | 0.0016 | -0.171 | 600 | 27.55 | 28.25 | 37 | 1,811 | 41.2% | -0.23 | 0.0017 | -0.185 |
| 126.90 | 129.05 | 87 | 40.9% | 0.76 | 0.0017 | -0.175 | 605 | 29.05 | 29.75 | 7 | 714 | 41.1% | -0.24 | 0.0017 | -0.189 | |
| 123.90 | 125.95 | 1 | 460 | 40.8% | 0.75 | 0.0017 | -0.179 | 610 | 30.60 | 31.35 | 12 | 1,842 | 41.1% | -0.25 | 0.0018 | -0.193 |
| 120.30 | 122.65 | 285 | 40.8% | 0.74 | 0.0018 | -0.183 | 615 | 32.10 | 33.00 | 3 | 361 | 41.0% | -0.26 | 0.0018 | -0.197 | |
| 117.10 | 119.05 | 5 | 398 | 40.8% | 0.73 | 0.0018 | -0.187 | 620 | 33.75 | 34.65 | 1,271 | 40.9% | -0.27 | 0.0018 | -0.201 | |
| 113.95 | 115.80 | 128 | 40.7% | 0.72 | 0.0018 | -0.191 | 625 | 35.55 | 36.35 | 1 | 406 | 40.9% | -0.28 | 0.0019 | -0.204 | |
| 111.00 | 112.55 | 2 | 324 | 40.7% | 0.71 | 0.0019 | -0.194 | 630 | 37.35 | 38.20 | 2 | 689 | 40.9% | -0.29 | 0.0019 | -0.208 |
| 107.95 | 109.65 | 1 | 96 | 40.7% | 0.70 | 0.0019 | -0.198 | 635 | 39.20 | 40.05 | 15 | 510 | 40.8% | -0.30 | 0.0020 | -0.211 |
| 105.00 | 106.40 | 3 | 373 | 40.6% | 0.69 | 0.0019 | -0.201 | 640 | 41.10 | 42.05 | 4 | 496 | 40.8% | -0.31 | 0.0020 | -0.214 |
| 102.00 | 103.75 | 148 | 40.6% | 0.68 | 0.0020 | -0.204 | 645 | 43.05 | 43.75 | 46 | 253 | 40.7% | -0.32 | 0.0020 | -0.217 | |
| 99.15 | 100.75 | 2 | 4,493 | 40.6% | 0.67 | 0.0020 | -0.207 | 650 | 45.15 | 46.00 | 19 | 1,917 | 40.7% | -0.33 | 0.0021 | -0.220 |
| 96.20 | 97.95 | 137 | 40.4% | 0.66 | 0.0020 | -0.210 | 655 | 47.20 | 48.10 | 10 | 320 | 40.6% | -0.34 | 0.0021 | -0.222 | |
| 93.45 | 95.15 | 695 | 40.4% | 0.65 | 0.0020 | -0.213 | 660 | 49.30 | 50.00 | 9 | 629 | 40.5% | -0.36 | 0.0021 | -0.225 | |
| 90.70 | 92.10 | 1 | 213 | 40.4% | 0.64 | 0.0021 | -0.215 | 665 | 51.50 | 52.50 | 5,199 | 40.6% | -0.37 | 0.0021 | -0.227 | |
| 88.10 | 89.45 | 8 | 434 | 40.4% | 0.63 | 0.0021 | -0.218 | 670 | 53.75 | 54.75 | 8 | 738 | 40.6% | -0.38 | 0.0022 | -0.229 |
| 85.30 | 86.90 | 7 | 324 | 40.4% | 0.62 | 0.0021 | -0.220 | 675 | 56.10 | 57.10 | 8 | 373 | 40.5% | -0.39 | 0.0022 | -0.231 |
| 82.90 | 84.50 | 11 | 639 | 40.4% | 0.61 | 0.0021 | -0.222 | 680 | 58.40 | 59.50 | 70 | 510 | 40.4% | -0.40 | 0.0022 | -0.233 |
| 80.40 | 81.65 | 5 | 179 | 40.3% | 0.60 | 0.0022 | -0.224 | 685 | 60.90 | 62.05 | 67 | 283 | 40.5% | -0.41 | 0.0022 | -0.235 |
| 77.95 | 79.15 | 22 | 387 | 40.2% | 0.59 | 0.0022 | -0.225 | 690 | 63.40 | 64.55 | 7 | 394 | 40.4% | -0.42 | 0.0022 | -0.236 |
| 75.55 | 76.75 | 8 | 63 | 40.2% | 0.58 | 0.0022 | -0.227 | 695 | 65.60 | 67.25 | 195 | 40.3% | -0.43 | 0.0023 | -0.237 | |
| 73.40 | 74.40 | 279 | 3,319 | 40.2% | 0.57 | 0.0022 | -0.228 | 700 | 68.65 | 69.65 | 21 | 797 | 40.4% | -0.45 | 0.0023 | -0.238 |
| 70.85 | 72.15 | 1 | 118 | 40.2% | 0.56 | 0.0022 | -0.229 | 705 | 70.90 | 72.00 | 168 | 40.3% | -0.46 | 0.0023 | -0.239 | |
| 68.70 | 69.85 | 4 | 748 | 40.1% | 0.54 | 0.0022 | -0.230 | 710 | 73.95 | 75.40 | 4 | 248 | 40.4% | -0.47 | 0.0023 | -0.240 |
| 66.85 | 67.75 | 1 | 518 | 40.2% | 0.53 | 0.0022 | -0.231 | 715 | 76.45 | 77.55 | 264 | 312 | 40.2% | -0.48 | 0.0023 | -0.241 |
| 64.45 | 65.90 | 9 | 409 | 40.2% | 0.52 | 0.0022 | -0.231 | 720 | 79.25 | 80.95 | 10 | 377 | 40.2% | -0.49 | 0.0023 | -0.241 |
| 62.45 | 63.60 | 3 | 198 | 40.1% | 0.51 | 0.0022 | -0.231 | 725 | 82.15 | 83.30 | 146 | 40.2% | -0.50 | 0.0023 | -0.241 | |
| 60.40 | 61.80 | 2 | 641 | 40.0% | 0.50 | 0.0022 | -0.232 | 730 | 85.10 | 86.90 | 1 | 381 | 40.2% | -0.51 | 0.0023 | -0.241 |
| 58.45 | 59.55 | 2 | 185 | 40.1% | 0.49 | 0.0022 | -0.232 | 735 | 88.10 | 90.05 | 1 | 118 | 40.2% | -0.52 | 0.0024 | -0.241 |
| 56.65 | 57.70 | 189 | 493 | 40.1% | 0.48 | 0.0022 | -0.231 | 740 | 91.55 | 93.05 | 281 | 40.2% | -0.54 | 0.0024 | -0.241 | |
| 54.75 | 55.75 | 251 | 40.0% | 0.47 | 0.0022 | -0.231 | 745 | 94.70 | 96.25 | 241 | 40.3% | -0.55 | 0.0024 | -0.240 | ||
| 53.05 | 54.05 | 146 | 1,369 | 40.1% | 0.46 | 0.0022 | -0.231 | 750 | 97.75 | 99.15 | 4 | 1,049 | 40.2% | -0.56 | 0.0024 | -0.240 |
| 51.20 | 52.25 | 11 | 195 | 40.0% | 0.45 | 0.0022 | -0.230 | 755 | 100.70 | 101.95 | 85 | 40.0% | -0.57 | 0.0024 | -0.239 | |
| 49.45 | 50.55 | 466 | 40.0% | 0.44 | 0.0022 | -0.229 | 760 | 104.00 | 106.25 | 4 | 660 | 40.2% | -0.58 | 0.0024 | -0.238 | |
| 46.20 | 47.20 | 15 | 480 | 40.0% | 0.42 | 0.0022 | -0.227 | 770 | 110.70 | 112.90 | 336 | 40.1% | -0.60 | 0.0023 | -0.236 | |
| 43.20 | 44.10 | 33 | 1,888 | 40.0% | 0.40 | 0.0022 | -0.225 | 780 | 118.00 | 119.90 | 5 | 132 | 40.3% | -0.62 | 0.0023 | -0.233 |
| 40.30 | 41.40 | 14 | 350 | 39.9% | 0.38 | 0.0021 | -0.222 | 790 | 124.75 | 127.15 | 316 | 40.2% | -0.64 | 0.0023 | -0.230 | |
| 37.60 | 38.40 | 114 | 7,522 | 39.9% | 0.36 | 0.0021 | -0.218 | 800 | 132.50 | 134.20 | 5 | 730 | 40.2% | -0.66 | 0.0023 | -0.226 |
| 35.05 | 36.00 | 10 | 802 | 39.9% | 0.34 | 0.0021 | -0.214 | 810 | 139.85 | 142.10 | 164 | 40.3% | -0.68 | 0.0022 | -0.222 | |
| 32.65 | 33.60 | 11 | 802 | 39.9% | 0.33 | 0.0020 | -0.210 | 820 | 147.15 | 149.65 | 20 | 40.2% | -0.70 | 0.0022 | -0.218 | |
| 30.40 | 31.15 | 5 | 604 | 40.0% | 0.31 | 0.0020 | -0.205 | 830 | 154.80 | 157.65 | 4 | 40.2% | -0.72 | 0.0022 | -0.213 | |
| 28.25 | 29.00 | 9 | 356 | 40.0% | 0.29 | 0.0019 | -0.201 | 840 | 162.65 | 165.90 | 4 | 40.3% | -0.74 | 0.0021 | -0.209 | |
| 26.30 | 27.00 | 9 | 2,310 | 40.0% | 0.28 | 0.0019 | -0.196 | 850 | 170.70 | 174.25 | 122 | 40.4% | -0.75 | 0.0021 | -0.203 | |
| 24.50 | 25.10 | 1 | 702 | 40.0% | 0.26 | 0.0018 | -0.190 | 860 | 178.90 | 182.75 | 7 | 40.5% | -0.77 | 0.0021 | -0.198 | |
| 22.75 | 23.45 | 1 | 373 | 40.0% | 0.25 | 0.0018 | -0.185 | 870 | 187.30 | 191.30 | 13 | 40.6% | -0.79 | 0.0020 | -0.193 | |
| 21.15 | 21.85 | 5 | 1,479 | 40.0% | 0.24 | 0.0017 | -0.180 | 880 | 195.85 | 200.00 | 4 | 40.7% | -0.80 | 0.0020 | -0.188 | |
| 19.60 | 20.40 | 3 | 226 | 40.1% | 0.22 | 0.0017 | -0.174 | 890 | 204.45 | 208.65 | 7 | 40.7% | -0.82 | 0.0019 | -0.183 | |
| 18.25 | 18.85 | 20 | 3,361 | 40.1% | 0.21 | 0.0016 | -0.168 | 900 | 213.15 | 217.15 | 51 | 40.6% | -0.83 | 0.0019 | -0.177 | |
| 16.90 | 17.65 | 568 | 40.2% | 0.20 | 0.0016 | -0.163 | 910 | 222.10 | 226.80 | 41.1% | -0.85 | 0.0018 | -0.173 | |||
| 15.75 | 16.30 | 5 | 855 | 40.2% | 0.19 | 0.0015 | -0.157 | 920 | 231.00 | 235.90 | 41.2% | -0.86 | 0.0018 | -0.168 | ||
| 14.65 | 15.15 | 26 | 349 | 40.2% | 0.18 | 0.0014 | -0.151 | 930 | 240.15 | 244.70 | 5 | 41.2% | -0.87 | 0.0018 | -0.163 | |
| 13.50 | 14.15 | 1,351 | 40.2% | 0.17 | 0.0014 | -0.146 | 940 | 249.40 | 253.85 | 11 | 41.3% | -0.88 | 0.0017 | -0.158 | ||
| 12.55 | 13.15 | 24 | 4,526 | 40.3% | 0.16 | 0.0013 | -0.140 | 950 | 258.40 | 262.80 | 41.0% | -0.90 | 0.0017 | -0.153 | ||
| 11.70 | 12.25 | 797 | 40.4% | 0.15 | 0.0013 | -0.135 | 960 | 267.95 | 272.20 | 1 | 41.3% | -0.91 | 0.0016 | -0.147 | ||
| 10.85 | 11.45 | 118 | 40.4% | 0.14 | 0.0012 | -0.130 | 970 | 276.65 | 281.70 | 40.9% | -0.92 | 0.0016 | -0.140 | |||
| 10.05 | 10.55 | 678 | 40.4% | 0.13 | 0.0012 | -0.124 | 980 | 285.95 | 291.30 | 40.9% | -0.93 | 0.0016 | -0.133 | |||
| 9.35 | 9.90 | 3 | 633 | 40.5% | 0.12 | 0.0011 | -0.119 | 990 | 295.95 | 300.95 | 41.5% | -0.94 | 0.0015 | -0.138 | ||
| 8.75 | 9.15 | 27 | 4,573 | 40.6% | 0.12 | 0.0011 | -0.114 | 1,000 | 305.60 | 310.60 | 2 | 41.6% | -0.95 | 0.0014 | -0.135 | |
| 8.05 | 8.65 | 1 | 191 | 40.7% | 0.11 | 0.0010 | -0.110 | 1,010 | 314.65 | 321.05 | 41.9% | -0.96 | 0.0014 | -0.129 | ||
| 7.45 | 8.00 | 1,317 | 40.7% | 0.10 | 0.0010 | -0.105 | 1,020 | 324.40 | 330.55 | 1 | 41.7% | -0.97 | 0.0013 | -0.129 | ||
| 6.95 | 7.50 | 337 | 40.8% | 0.10 | 0.0009 | -0.100 | 1,030 | 334.20 | 340.35 | 54 | 41.9% | -0.98 | 0.0012 | -0.140 | ||
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.