META 옵션 체인 Meta Platforms, Inc.
Cboe delayed options data · 기준일 20:03 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 ±23.6% (468.45–757.70) · ATM IV 40.4% · P/C 미결제약정 0.95
| 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 | |
| 308.50 | 315.00 | 5 | 51.1% | 0.99 | 0.0002 | 0.000 | 310 | 1.16 | 1.30 | 35 | 47.8% | -0.01 | 0.0002 | -0.020 | ||
| 298.70 | 305.20 | 13 | 48.9% | 0.98 | 0.0002 | 0.000 | 320 | 1.43 | 1.54 | 2 | 64 | 47.2% | -0.02 | 0.0002 | -0.022 | |
| 289.80 | 295.85 | 16 | 49.5% | 0.98 | 0.0002 | 0.000 | 330 | 1.67 | 1.97 | 22 | 46.9% | -0.02 | 0.0002 | -0.025 | ||
| 280.55 | 286.05 | 7 | 48.4% | 0.98 | 0.0003 | 0.000 | 340 | 1.99 | 2.13 | 288 | 46.0% | -0.02 | 0.0003 | -0.029 | ||
| 271.15 | 276.65 | 25 | 47.5% | 0.97 | 0.0003 | 0.000 | 350 | 2.35 | 2.55 | 1 | 418 | 45.5% | -0.03 | 0.0003 | -0.033 | |
| 262.00 | 267.35 | 25 | 47.1% | 0.97 | 0.0004 | 0.000 | 360 | 2.81 | 2.95 | 312 | 44.9% | -0.03 | 0.0004 | -0.037 | ||
| 252.75 | 258.05 | 18 | 46.4% | 0.96 | 0.0004 | -0.003 | 370 | 3.25 | 3.50 | 1 | 434 | 44.4% | -0.04 | 0.0004 | -0.041 | |
| 243.25 | 249.15 | 1 | 114 | 45.7% | 0.96 | 0.0005 | -0.009 | 380 | 3.90 | 4.15 | 402 | 44.1% | -0.04 | 0.0005 | -0.046 | |
| 234.55 | 239.85 | 73 | 45.3% | 0.95 | 0.0005 | -0.015 | 390 | 4.55 | 4.80 | 3 | 307 | 43.6% | -0.05 | 0.0005 | -0.051 | |
| 225.45 | 231.15 | 6 | 89 | 44.9% | 0.94 | 0.0006 | -0.022 | 400 | 5.40 | 5.60 | 17 | 1,382 | 43.3% | -0.06 | 0.0006 | -0.057 |
| 216.60 | 222.05 | 30 | 44.3% | 0.93 | 0.0007 | -0.030 | 410 | 6.20 | 6.50 | 3 | 761 | 42.9% | -0.07 | 0.0007 | -0.063 | |
| 207.90 | 213.30 | 35 | 43.9% | 0.92 | 0.0007 | -0.037 | 420 | 7.45 | 7.55 | 22 | 3,031 | 42.8% | -0.08 | 0.0008 | -0.069 | |
| 199.50 | 204.75 | 163 | 43.7% | 0.91 | 0.0008 | -0.045 | 430 | 8.55 | 8.90 | 32 | 956 | 42.5% | -0.09 | 0.0008 | -0.076 | |
| 191.40 | 195.55 | 1 | 19 | 43.1% | 0.90 | 0.0009 | -0.053 | 440 | 9.85 | 10.25 | 15 | 383 | 42.3% | -0.10 | 0.0009 | -0.083 |
| 183.15 | 187.30 | 1 | 138 | 42.8% | 0.89 | 0.0010 | -0.062 | 450 | 11.30 | 11.75 | 24 | 4,863 | 42.0% | -0.11 | 0.0010 | -0.090 |
| 175.55 | 179.55 | 4 | 85 | 43.0% | 0.88 | 0.0011 | -0.070 | 460 | 12.95 | 13.40 | 16 | 1,982 | 41.8% | -0.12 | 0.0011 | -0.097 |
| 167.15 | 171.20 | 13 | 33 | 42.3% | 0.86 | 0.0012 | -0.079 | 470 | 14.75 | 15.30 | 7 | 1,588 | 41.6% | -0.14 | 0.0012 | -0.104 |
| 159.10 | 163.20 | 3 | 66 | 41.9% | 0.85 | 0.0013 | -0.087 | 480 | 16.85 | 17.35 | 24 | 1,596 | 41.5% | -0.15 | 0.0013 | -0.111 |
| 150.75 | 155.65 | 1 | 44 | 41.3% | 0.83 | 0.0014 | -0.095 | 490 | 19.20 | 19.65 | 11 | 1,395 | 41.4% | -0.17 | 0.0014 | -0.118 |
| 144.50 | 148.85 | 80 | 594 | 41.9% | 0.82 | 0.0014 | -0.103 | 500 | 21.40 | 22.00 | 39 | 4,979 | 41.1% | -0.19 | 0.0015 | -0.125 |
| 137.35 | 140.95 | 4 | 57 | 41.4% | 0.80 | 0.0015 | -0.111 | 510 | 24.10 | 24.85 | 74 | 902 | 41.0% | -0.21 | 0.0016 | -0.132 |
| 130.40 | 134.25 | 4 | 75 | 41.3% | 0.78 | 0.0016 | -0.119 | 520 | 27.05 | 27.55 | 9 | 1,056 | 40.9% | -0.22 | 0.0016 | -0.138 |
| 124.05 | 126.95 | 1 | 180 | 41.1% | 0.76 | 0.0017 | -0.126 | 530 | 30.05 | 30.85 | 15 | 959 | 40.8% | -0.24 | 0.0017 | -0.144 |
| 117.45 | 119.75 | 15 | 287 | 40.7% | 0.74 | 0.0018 | -0.133 | 540 | 33.50 | 34.00 | 230 | 1,714 | 40.6% | -0.26 | 0.0018 | -0.150 |
| 111.30 | 114.15 | 34 | 807 | 40.9% | 0.72 | 0.0018 | -0.139 | 550 | 37.00 | 37.90 | 279 | 3,710 | 40.6% | -0.28 | 0.0019 | -0.155 |
| 105.60 | 107.90 | 21 | 343 | 40.8% | 0.70 | 0.0019 | -0.145 | 560 | 40.85 | 41.75 | 58 | 842 | 40.6% | -0.30 | 0.0020 | -0.161 |
| 102.45 | 105.45 | 1 | 45 | 40.8% | 0.69 | 0.0019 | -0.148 | 565 | 42.85 | 43.70 | 8 | 192 | 40.5% | -0.32 | 0.0020 | -0.163 |
| 99.65 | 102.50 | 45 | 610 | 40.8% | 0.68 | 0.0020 | -0.151 | 570 | 44.80 | 45.80 | 7 | 1,271 | 40.4% | -0.33 | 0.0020 | -0.165 |
| 96.80 | 99.45 | 9 | 537 | 40.7% | 0.67 | 0.0020 | -0.153 | 575 | 47.05 | 47.95 | 188 | 40.5% | -0.34 | 0.0020 | -0.167 | |
| 94.20 | 96.90 | 56 | 816 | 40.7% | 0.66 | 0.0020 | -0.156 | 580 | 49.35 | 50.15 | 6 | 1,392 | 40.5% | -0.35 | 0.0021 | -0.169 |
| 91.60 | 93.95 | 15 | 201 | 40.6% | 0.65 | 0.0020 | -0.158 | 585 | 51.50 | 52.45 | 1 | 146 | 40.4% | -0.36 | 0.0021 | -0.171 |
| 89.05 | 91.05 | 44 | 366 | 40.6% | 0.64 | 0.0020 | -0.160 | 590 | 53.75 | 54.75 | 15 | 370 | 40.4% | -0.37 | 0.0021 | -0.172 |
| 87.00 | 88.65 | 12 | 308 | 40.7% | 0.63 | 0.0021 | -0.162 | 595 | 55.90 | 56.85 | 2 | 43 | 40.2% | -0.38 | 0.0022 | -0.174 |
| 84.45 | 86.10 | 239 | 2,574 | 40.7% | 0.62 | 0.0021 | -0.164 | 600 | 58.40 | 59.60 | 16 | 1,288 | 40.3% | -0.39 | 0.0022 | -0.175 |
| 81.60 | 83.70 | 41 | 112 | 40.6% | 0.61 | 0.0021 | -0.166 | 605 | 60.85 | 62.25 | 3 | 32 | 40.3% | -0.40 | 0.0022 | -0.177 |
| 79.25 | 81.30 | 14 | 506 | 40.6% | 0.60 | 0.0021 | -0.167 | 610 | 63.45 | 64.65 | 16 | 1,442 | 40.2% | -0.41 | 0.0022 | -0.178 |
| 76.95 | 78.90 | 207 | 128 | 40.5% | 0.59 | 0.0021 | -0.169 | 615 | 66.15 | 67.25 | 5 | 47 | 40.3% | -0.43 | 0.0022 | -0.179 |
| 74.75 | 76.45 | 26 | 493 | 40.5% | 0.58 | 0.0022 | -0.170 | 620 | 68.80 | 69.95 | 16 | 685 | 40.3% | -0.44 | 0.0023 | -0.180 |
| 72.60 | 73.90 | 1 | 131 | 40.4% | 0.57 | 0.0022 | -0.171 | 625 | 71.60 | 73.00 | 3 | 21 | 40.4% | -0.45 | 0.0023 | -0.180 |
| 70.55 | 72.15 | 43 | 498 | 40.6% | 0.55 | 0.0022 | -0.172 | 630 | 74.20 | 75.45 | 1 | 583 | 40.2% | -0.46 | 0.0023 | -0.181 |
| 68.45 | 69.80 | 2 | 100 | 40.5% | 0.54 | 0.0022 | -0.173 | 635 | 77.10 | 78.35 | 1 | 260 | 40.2% | -0.47 | 0.0023 | -0.181 |
| 66.65 | 67.70 | 42 | 468 | 40.6% | 0.53 | 0.0022 | -0.174 | 640 | 79.95 | 81.25 | 12 | 386 | 40.2% | -0.48 | 0.0023 | -0.182 |
| 64.70 | 65.70 | 8 | 130 | 40.5% | 0.52 | 0.0022 | -0.174 | 645 | 83.40 | 84.45 | 33 | 27 | 40.4% | -0.49 | 0.0023 | -0.182 |
| 62.75 | 63.75 | 79 | 4,998 | 40.5% | 0.51 | 0.0022 | -0.175 | 650 | 85.90 | 87.20 | 11 | 778 | 40.2% | -0.50 | 0.0023 | -0.182 |
| 60.70 | 61.85 | 91 | 63 | 40.5% | 0.50 | 0.0022 | -0.175 | 655 | 88.95 | 90.30 | 101 | 40.2% | -0.51 | 0.0023 | -0.182 | |
| 59.00 | 59.95 | 58 | 712 | 40.6% | 0.49 | 0.0022 | -0.175 | 660 | 92.20 | 93.45 | 1 | 405 | 40.2% | -0.53 | 0.0023 | -0.182 |
| 57.15 | 58.20 | 5 | 131 | 40.5% | 0.48 | 0.0022 | -0.175 | 665 | 95.25 | 97.05 | 28 | 40.3% | -0.54 | 0.0023 | -0.182 | |
| 55.40 | 56.45 | 3 | 344 | 40.5% | 0.47 | 0.0022 | -0.175 | 670 | 98.55 | 99.90 | 1 | 279 | 40.2% | -0.55 | 0.0023 | -0.181 |
| 53.70 | 54.65 | 1 | 86 | 40.5% | 0.46 | 0.0022 | -0.175 | 675 | 102.10 | 103.30 | 24 | 12 | 40.4% | -0.56 | 0.0023 | -0.181 |
| 51.90 | 52.90 | 31 | 493 | 40.5% | 0.45 | 0.0022 | -0.175 | 680 | 105.15 | 106.75 | 9 | 275 | 40.3% | -0.57 | 0.0023 | -0.180 |
| 50.35 | 51.35 | 2 | 131 | 40.5% | 0.44 | 0.0022 | -0.175 | 685 | 108.40 | 110.25 | 40.3% | -0.58 | 0.0023 | -0.180 | ||
| 48.80 | 49.75 | 21 | 324 | 40.5% | 0.43 | 0.0022 | -0.174 | 690 | 111.80 | 113.65 | 162 | 40.3% | -0.59 | 0.0023 | -0.179 | |
| 47.30 | 48.25 | 3 | 43 | 40.5% | 0.42 | 0.0022 | -0.174 | 695 | 115.35 | 117.10 | 40.3% | -0.60 | 0.0023 | -0.178 | ||
| 45.85 | 46.75 | 1,950 | 2,930 | 40.6% | 0.41 | 0.0021 | -0.173 | 700 | 118.75 | 120.70 | 9 | 217 | 40.3% | -0.61 | 0.0023 | -0.177 |
| 44.15 | 45.45 | 2 | 69 | 40.5% | 0.41 | 0.0021 | -0.172 | 705 | 122.25 | 124.30 | 1 | 40.3% | -0.62 | 0.0023 | -0.176 | |
| 42.90 | 43.90 | 2 | 464 | 40.5% | 0.40 | 0.0021 | -0.172 | 710 | 125.85 | 127.95 | 8 | 129 | 40.4% | -0.63 | 0.0023 | -0.175 |
| 41.60 | 42.40 | 1 | 458 | 40.5% | 0.39 | 0.0021 | -0.171 | 715 | 129.50 | 131.75 | 2 | 40.4% | -0.64 | 0.0023 | -0.174 | |
| 40.05 | 41.10 | 310 | 40.6% | 0.38 | 0.0021 | -0.170 | 720 | 133.10 | 135.35 | 137 | 40.4% | -0.65 | 0.0023 | -0.172 | ||
| 38.95 | 39.80 | 16 | 157 | 40.5% | 0.37 | 0.0021 | -0.169 | 725 | 136.80 | 139.60 | 2 | 40.5% | -0.66 | 0.0023 | -0.171 | |
| 37.70 | 38.70 | 1 | 449 | 40.6% | 0.36 | 0.0020 | -0.167 | 730 | 140.55 | 142.95 | 34 | 40.4% | -0.67 | 0.0023 | -0.170 | |
| 36.55 | 37.40 | 2 | 104 | 40.6% | 0.35 | 0.0020 | -0.166 | 735 | 143.95 | 146.80 | 40.3% | -0.68 | 0.0022 | -0.168 | ||
| 35.35 | 36.10 | 8 | 315 | 40.5% | 0.34 | 0.0020 | -0.165 | 740 | 147.95 | 150.40 | 26 | 40.3% | -0.69 | 0.0022 | -0.167 | |
| 34.20 | 35.15 | 14 | 124 | 40.6% | 0.34 | 0.0020 | -0.164 | 745 | 152.10 | 155.05 | 40.6% | -0.69 | 0.0022 | -0.165 | ||
| 33.25 | 33.90 | 36 | 986 | 40.6% | 0.33 | 0.0020 | -0.162 | 750 | 156.05 | 159.45 | 56 | 40.8% | -0.70 | 0.0022 | -0.163 | |
| 31.85 | 33.10 | 2 | 51 | 40.6% | 0.32 | 0.0020 | -0.161 | 755 | 160.00 | 162.75 | 40.6% | -0.71 | 0.0022 | -0.162 | ||
| 31.00 | 31.75 | 7 | 359 | 40.6% | 0.31 | 0.0019 | -0.159 | 760 | 163.70 | 167.40 | 31 | 40.7% | -0.72 | 0.0022 | -0.160 | |
| 29.10 | 29.85 | 1 | 341 | 40.7% | 0.30 | 0.0019 | -0.156 | 770 | 172.75 | 175.00 | 5 | 33 | 40.9% | -0.74 | 0.0021 | -0.156 |
| 27.20 | 28.00 | 2 | 1,297 | 40.7% | 0.28 | 0.0018 | -0.153 | 780 | 180.40 | 183.15 | 24 | 40.6% | -0.75 | 0.0021 | -0.152 | |
| 25.50 | 26.35 | 12 | 271 | 40.8% | 0.27 | 0.0018 | -0.149 | 790 | 188.80 | 191.75 | 67 | 40.8% | -0.77 | 0.0021 | -0.147 | |
| 24.05 | 24.65 | 94 | 3,150 | 40.9% | 0.26 | 0.0018 | -0.146 | 800 | 197.25 | 200.15 | 10 | 84 | 40.8% | -0.79 | 0.0020 | -0.143 |
| 22.40 | 23.15 | 18 | 538 | 40.9% | 0.24 | 0.0017 | -0.142 | 810 | 205.15 | 209.10 | 121 | 40.6% | -0.80 | 0.0020 | -0.138 | |
| 21.05 | 21.70 | 428 | 41.0% | 0.23 | 0.0016 | -0.138 | 820 | 213.80 | 217.90 | 5 | 40.6% | -0.81 | 0.0019 | -0.133 | ||
| 19.60 | 20.35 | 4 | 435 | 41.0% | 0.22 | 0.0016 | -0.135 | 830 | 222.75 | 226.95 | 40.8% | -0.83 | 0.0019 | -0.128 | ||
| 18.15 | 19.20 | 4 | 185 | 41.0% | 0.21 | 0.0016 | -0.131 | 840 | 231.75 | 235.60 | 1 | 3 | 40.8% | -0.84 | 0.0018 | -0.123 |
| 17.25 | 17.95 | 25 | 1,833 | 41.1% | 0.20 | 0.0015 | -0.127 | 850 | 240.80 | 244.65 | 1 | 21 | 40.8% | -0.85 | 0.0018 | -0.117 |
| 16.10 | 16.90 | 111 | 41.2% | 0.19 | 0.0014 | -0.123 | 860 | 249.90 | 255.50 | 4 | 41.8% | -0.87 | 0.0017 | -0.112 | ||
| 15.10 | 15.55 | 40 | 162 | 41.1% | 0.18 | 0.0014 | -0.120 | 870 | 259.15 | 263.85 | 4 | 41.4% | -0.88 | 0.0017 | -0.106 | |
| 14.20 | 14.90 | 2 | 71 | 41.3% | 0.17 | 0.0014 | -0.116 | 880 | 268.45 | 273.05 | 4 | 41.5% | -0.89 | 0.0016 | -0.103 | |
| 13.25 | 13.95 | 4 | 146 | 41.4% | 0.16 | 0.0013 | -0.112 | 890 | 276.50 | 282.30 | 6 | 40.5% | -0.90 | 0.0016 | -0.099 | |
| 12.45 | 13.10 | 1,533 | 1,228 | 41.4% | 0.15 | 0.0013 | -0.108 | 900 | 285.95 | 291.80 | 5 | 40.6% | -0.91 | 0.0016 | -0.094 | |
| 11.65 | 12.25 | 149 | 41.5% | 0.14 | 0.0012 | -0.105 | 910 | 295.45 | 301.30 | 40.6% | -0.92 | 0.0015 | -0.089 | |||
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.