META 옵션 체인 Meta Platforms, Inc.
Cboe delayed options data · 기준일 03:40 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 ±20.5% (560.98–850.23) · ATM IV 40.1% · P/C 미결제약정 0.88
| 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 | |
| 350.90 | 356.25 | 24 | 54.6% | 0.99 | 0.0001 | 0.000 | 360 | 0.6400 | 1.11 | 1 | 329 | 50.0% | -0.01 | 0.0001 | -0.021 | |
| 341.25 | 346.60 | 18 | 53.5% | 0.99 | 0.0001 | 0.000 | 370 | 0.8800 | 1.21 | 23 | 433 | 49.4% | -0.01 | 0.0001 | -0.023 | |
| 331.65 | 336.95 | 112 | 52.5% | 0.99 | 0.0002 | 0.000 | 380 | 1.04 | 1.41 | 20 | 418 | 48.8% | -0.01 | 0.0002 | -0.026 | |
| 322.10 | 327.30 | 73 | 51.5% | 0.98 | 0.0002 | 0.000 | 390 | 1.24 | 1.64 | 305 | 48.2% | -0.02 | 0.0002 | -0.030 | ||
| 312.55 | 317.75 | 83 | 50.6% | 0.98 | 0.0002 | 0.000 | 400 | 1.52 | 1.86 | 109 | 1,403 | 47.6% | -0.02 | 0.0002 | -0.033 | |
| 303.05 | 308.20 | 30 | 49.8% | 0.98 | 0.0002 | 0.000 | 410 | 1.78 | 2.19 | 8 | 778 | 47.1% | -0.02 | 0.0002 | -0.037 | |
| 293.60 | 298.70 | 33 | 49.0% | 0.97 | 0.0003 | 0.000 | 420 | 2.08 | 2.54 | 28 | 2,679 | 46.6% | -0.03 | 0.0003 | -0.042 | |
| 284.20 | 289.25 | 162 | 48.3% | 0.97 | 0.0003 | -0.003 | 430 | 2.45 | 2.93 | 9 | 1,093 | 46.1% | -0.03 | 0.0003 | -0.046 | |
| 274.85 | 279.80 | 18 | 47.6% | 0.97 | 0.0004 | -0.009 | 440 | 2.93 | 3.40 | 9 | 553 | 45.7% | -0.04 | 0.0004 | -0.051 | |
| 265.60 | 270.45 | 1 | 140 | 47.0% | 0.96 | 0.0004 | -0.017 | 450 | 3.35 | 3.90 | 42 | 3,656 | 45.1% | -0.04 | 0.0004 | -0.057 |
| 256.40 | 261.15 | 84 | 46.4% | 0.96 | 0.0005 | -0.024 | 460 | 4.00 | 4.40 | 70 | 1,947 | 44.8% | -0.05 | 0.0005 | -0.063 | |
| 247.30 | 251.95 | 36 | 45.9% | 0.95 | 0.0005 | -0.032 | 470 | 4.60 | 4.90 | 37 | 1,331 | 44.1% | -0.05 | 0.0005 | -0.070 | |
| 238.25 | 242.80 | 4 | 45 | 45.3% | 0.94 | 0.0006 | -0.040 | 480 | 5.30 | 5.85 | 1 | 1,423 | 44.0% | -0.06 | 0.0006 | -0.076 |
| 229.35 | 233.75 | 1 | 43 | 44.9% | 0.93 | 0.0006 | -0.049 | 490 | 6.15 | 6.70 | 6 | 1,658 | 43.6% | -0.07 | 0.0007 | -0.084 |
| 220.60 | 224.75 | 490 | 44.4% | 0.93 | 0.0007 | -0.058 | 500 | 7.10 | 7.65 | 7 | 4,038 | 43.3% | -0.08 | 0.0007 | -0.091 | |
| 211.90 | 216.00 | 1 | 58 | 44.1% | 0.92 | 0.0008 | -0.067 | 510 | 8.15 | 8.75 | 93 | 827 | 43.0% | -0.09 | 0.0008 | -0.099 |
| 203.40 | 207.30 | 90 | 43.7% | 0.91 | 0.0009 | -0.076 | 520 | 9.40 | 9.90 | 15 | 1,145 | 42.7% | -0.10 | 0.0009 | -0.107 | |
| 194.65 | 198.60 | 153 | 43.1% | 0.89 | 0.0010 | -0.086 | 530 | 10.75 | 11.35 | 45 | 1,106 | 42.5% | -0.11 | 0.0010 | -0.116 | |
| 186.55 | 190.15 | 317 | 42.9% | 0.88 | 0.0010 | -0.096 | 540 | 12.25 | 12.80 | 5 | 1,859 | 42.3% | -0.12 | 0.0010 | -0.125 | |
| 178.25 | 181.90 | 1 | 815 | 42.5% | 0.87 | 0.0011 | -0.106 | 550 | 14.00 | 14.45 | 26 | 4,553 | 42.1% | -0.13 | 0.0011 | -0.133 |
| 170.30 | 173.75 | 36 | 319 | 42.2% | 0.86 | 0.0012 | -0.116 | 560 | 15.70 | 16.30 | 37 | 1,005 | 41.8% | -0.15 | 0.0012 | -0.142 |
| 166.05 | 169.75 | 40 | 41.9% | 0.85 | 0.0012 | -0.121 | 565 | 16.60 | 17.35 | 2 | 406 | 41.7% | -0.15 | 0.0013 | -0.147 | |
| 162.50 | 165.80 | 1 | 532 | 42.0% | 0.84 | 0.0013 | -0.126 | 570 | 17.65 | 18.25 | 1 | 1,407 | 41.6% | -0.16 | 0.0013 | -0.151 |
| 158.65 | 161.90 | 529 | 41.8% | 0.83 | 0.0013 | -0.131 | 575 | 18.75 | 19.35 | 1 | 331 | 41.5% | -0.17 | 0.0014 | -0.155 | |
| 154.45 | 157.95 | 2 | 758 | 41.9% | 0.83 | 0.0014 | -0.136 | 580 | 19.85 | 20.50 | 28 | 1,438 | 41.4% | -0.18 | 0.0014 | -0.160 |
| 151.15 | 154.15 | 197 | 41.6% | 0.82 | 0.0014 | -0.141 | 585 | 21.00 | 21.70 | 2 | 341 | 41.4% | -0.19 | 0.0014 | -0.164 | |
| 147.95 | 150.40 | 27 | 293 | 41.7% | 0.81 | 0.0014 | -0.146 | 590 | 22.20 | 22.95 | 2 | 588 | 41.3% | -0.19 | 0.0015 | -0.168 |
| 143.70 | 146.90 | 262 | 41.3% | 0.80 | 0.0015 | -0.151 | 595 | 23.50 | 24.20 | 5 | 404 | 41.2% | -0.20 | 0.0015 | -0.173 | |
| 140.40 | 143.10 | 15 | 1,976 | 41.4% | 0.79 | 0.0015 | -0.155 | 600 | 24.80 | 25.55 | 106 | 1,751 | 41.1% | -0.21 | 0.0016 | -0.177 |
| 136.90 | 139.45 | 87 | 41.3% | 0.78 | 0.0016 | -0.160 | 605 | 26.10 | 26.95 | 90 | 650 | 41.0% | -0.22 | 0.0016 | -0.181 | |
| 133.25 | 135.90 | 2 | 460 | 41.1% | 0.77 | 0.0016 | -0.164 | 610 | 27.50 | 28.35 | 3 | 1,842 | 40.9% | -0.23 | 0.0016 | -0.185 |
| 129.75 | 132.50 | 285 | 41.2% | 0.77 | 0.0016 | -0.169 | 615 | 29.05 | 29.90 | 1 | 361 | 40.9% | -0.24 | 0.0017 | -0.189 | |
| 126.65 | 128.90 | 398 | 41.0% | 0.76 | 0.0017 | -0.173 | 620 | 30.55 | 31.35 | 30 | 1,257 | 40.8% | -0.25 | 0.0017 | -0.193 | |
| 123.40 | 125.45 | 128 | 40.9% | 0.75 | 0.0017 | -0.177 | 625 | 32.20 | 32.95 | 1 | 406 | 40.8% | -0.26 | 0.0018 | -0.196 | |
| 120.30 | 122.05 | 1 | 323 | 40.9% | 0.74 | 0.0018 | -0.181 | 630 | 33.85 | 34.60 | 9 | 694 | 40.7% | -0.27 | 0.0018 | -0.200 |
| 117.05 | 118.80 | 1 | 96 | 40.8% | 0.73 | 0.0018 | -0.185 | 635 | 35.55 | 36.35 | 3 | 506 | 40.7% | -0.28 | 0.0018 | -0.203 |
| 113.90 | 115.65 | 373 | 40.7% | 0.72 | 0.0018 | -0.189 | 640 | 37.25 | 38.10 | 4 | 498 | 40.6% | -0.29 | 0.0019 | -0.207 | |
| 110.70 | 112.45 | 5 | 153 | 40.6% | 0.71 | 0.0019 | -0.193 | 645 | 39.15 | 40.00 | 2 | 253 | 40.6% | -0.30 | 0.0019 | -0.210 |
| 107.60 | 109.40 | 11 | 4,493 | 40.6% | 0.70 | 0.0019 | -0.196 | 650 | 40.95 | 41.80 | 134 | 1,915 | 40.5% | -0.31 | 0.0020 | -0.213 |
| 104.70 | 106.45 | 137 | 40.5% | 0.69 | 0.0019 | -0.200 | 655 | 42.95 | 43.75 | 2 | 320 | 40.5% | -0.32 | 0.0020 | -0.216 | |
| 101.65 | 103.45 | 1 | 696 | 40.6% | 0.68 | 0.0020 | -0.203 | 660 | 44.95 | 45.75 | 10 | 626 | 40.4% | -0.33 | 0.0020 | -0.218 |
| 98.90 | 100.55 | 6 | 212 | 40.4% | 0.67 | 0.0020 | -0.206 | 665 | 47.00 | 47.85 | 26 | 5,184 | 40.3% | -0.34 | 0.0020 | -0.221 |
| 96.05 | 97.70 | 2 | 432 | 40.4% | 0.66 | 0.0020 | -0.209 | 670 | 49.00 | 49.95 | 6 | 732 | 40.3% | -0.35 | 0.0021 | -0.223 |
| 93.55 | 94.90 | 11 | 319 | 40.4% | 0.65 | 0.0020 | -0.211 | 675 | 51.20 | 52.20 | 8 | 379 | 40.3% | -0.36 | 0.0021 | -0.226 |
| 90.70 | 92.20 | 7 | 634 | 40.3% | 0.64 | 0.0021 | -0.214 | 680 | 53.40 | 54.55 | 68 | 486 | 40.2% | -0.37 | 0.0021 | -0.228 |
| 88.05 | 89.55 | 5 | 179 | 40.3% | 0.62 | 0.0021 | -0.216 | 685 | 55.65 | 56.70 | 46 | 269 | 40.2% | -0.38 | 0.0022 | -0.230 |
| 85.50 | 86.80 | 20 | 378 | 40.2% | 0.61 | 0.0021 | -0.218 | 690 | 58.10 | 59.15 | 1 | 394 | 40.2% | -0.40 | 0.0022 | -0.231 |
| 82.95 | 84.20 | 11 | 62 | 40.2% | 0.60 | 0.0021 | -0.220 | 695 | 60.50 | 61.45 | 1 | 195 | 40.1% | -0.41 | 0.0022 | -0.233 |
| 80.45 | 81.60 | 164 | 3,288 | 40.1% | 0.59 | 0.0021 | -0.222 | 700 | 63.00 | 64.10 | 65 | 748 | 40.1% | -0.42 | 0.0022 | -0.234 |
| 77.95 | 79.25 | 11 | 112 | 40.1% | 0.58 | 0.0021 | -0.224 | 705 | 65.50 | 66.55 | 12 | 157 | 40.1% | -0.43 | 0.0022 | -0.236 |
| 75.70 | 76.80 | 7 | 751 | 40.1% | 0.57 | 0.0022 | -0.225 | 710 | 68.10 | 69.25 | 5 | 246 | 40.1% | -0.44 | 0.0022 | -0.237 |
| 73.35 | 74.50 | 22 | 520 | 40.0% | 0.56 | 0.0022 | -0.227 | 715 | 70.70 | 71.85 | 21 | 308 | 40.0% | -0.45 | 0.0023 | -0.237 |
| 71.10 | 72.20 | 9 | 411 | 40.0% | 0.55 | 0.0022 | -0.228 | 720 | 73.30 | 74.55 | 27 | 371 | 40.0% | -0.46 | 0.0023 | -0.238 |
| 69.05 | 70.05 | 34 | 197 | 40.0% | 0.54 | 0.0022 | -0.228 | 725 | 76.15 | 77.20 | 2 | 146 | 39.9% | -0.47 | 0.0023 | -0.239 |
| 66.80 | 67.85 | 14 | 643 | 40.0% | 0.53 | 0.0022 | -0.229 | 730 | 79.00 | 80.05 | 1 | 380 | 39.9% | -0.48 | 0.0023 | -0.239 |
| 64.60 | 65.80 | 35 | 192 | 40.0% | 0.52 | 0.0022 | -0.230 | 735 | 81.55 | 82.90 | 2 | 118 | 39.8% | -0.50 | 0.0023 | -0.239 |
| 62.65 | 63.70 | 25 | 502 | 39.9% | 0.51 | 0.0022 | -0.230 | 740 | 84.65 | 86.10 | 22 | 280 | 39.9% | -0.51 | 0.0023 | -0.239 |
| 60.70 | 61.70 | 7 | 252 | 39.9% | 0.50 | 0.0022 | -0.230 | 745 | 87.70 | 88.90 | 23 | 237 | 39.9% | -0.52 | 0.0023 | -0.239 |
| 58.75 | 59.70 | 179 | 1,396 | 39.9% | 0.49 | 0.0022 | -0.230 | 750 | 90.80 | 92.00 | 23 | 1,048 | 39.9% | -0.53 | 0.0023 | -0.239 |
| 56.85 | 57.85 | 1 | 196 | 39.9% | 0.48 | 0.0022 | -0.230 | 755 | 93.60 | 95.10 | 2 | 84 | 39.8% | -0.54 | 0.0023 | -0.238 |
| 55.00 | 56.05 | 31 | 453 | 39.9% | 0.47 | 0.0022 | -0.230 | 760 | 97.00 | 98.20 | 4 | 660 | 39.8% | -0.55 | 0.0023 | -0.237 |
| 51.50 | 52.50 | 40 | 481 | 39.8% | 0.45 | 0.0022 | -0.229 | 770 | 103.45 | 104.65 | 1 | 336 | 39.8% | -0.57 | 0.0023 | -0.236 |
| 48.05 | 49.15 | 73 | 1,866 | 39.8% | 0.43 | 0.0022 | -0.227 | 780 | 109.75 | 111.40 | 132 | 39.6% | -0.59 | 0.0023 | -0.233 | |
| 44.95 | 45.95 | 9 | 353 | 39.8% | 0.41 | 0.0021 | -0.225 | 790 | 116.65 | 118.30 | 316 | 39.6% | -0.61 | 0.0023 | -0.230 | |
| 42.00 | 42.95 | 294 | 7,442 | 39.8% | 0.39 | 0.0021 | -0.222 | 800 | 123.60 | 125.85 | 730 | 39.8% | -0.63 | 0.0023 | -0.227 | |
| 39.15 | 40.15 | 14 | 808 | 39.8% | 0.37 | 0.0021 | -0.219 | 810 | 130.85 | 133.15 | 164 | 39.8% | -0.65 | 0.0023 | -0.223 | |
| 36.45 | 37.45 | 64 | 778 | 39.8% | 0.35 | 0.0020 | -0.216 | 820 | 138.15 | 140.35 | 20 | 39.7% | -0.67 | 0.0022 | -0.219 | |
| 34.05 | 34.95 | 14 | 607 | 39.7% | 0.33 | 0.0020 | -0.212 | 830 | 145.75 | 148.10 | 4 | 39.7% | -0.69 | 0.0022 | -0.215 | |
| 31.75 | 32.55 | 11 | 355 | 39.7% | 0.32 | 0.0020 | -0.207 | 840 | 153.35 | 156.05 | 4 | 39.7% | -0.71 | 0.0022 | -0.210 | |
| 29.60 | 30.40 | 51 | 2,270 | 39.7% | 0.30 | 0.0019 | -0.203 | 850 | 161.15 | 164.15 | 122 | 39.8% | -0.73 | 0.0021 | -0.205 | |
| 27.65 | 28.30 | 4 | 700 | 39.8% | 0.29 | 0.0019 | -0.198 | 860 | 169.05 | 172.35 | 7 | 39.8% | -0.75 | 0.0021 | -0.199 | |
| 25.55 | 26.35 | 6 | 377 | 39.8% | 0.27 | 0.0018 | -0.193 | 870 | 177.15 | 180.70 | 13 | 39.8% | -0.76 | 0.0021 | -0.194 | |
| 23.90 | 24.55 | 658 | 853 | 39.8% | 0.26 | 0.0018 | -0.188 | 880 | 185.35 | 188.55 | 4 | 39.6% | -0.78 | 0.0020 | -0.188 | |
| 22.20 | 22.90 | 6 | 225 | 39.8% | 0.24 | 0.0017 | -0.183 | 890 | 193.70 | 197.05 | 2 | 6 | 39.5% | -0.80 | 0.0020 | -0.183 |
| 20.65 | 21.30 | 22 | 3,355 | 39.8% | 0.23 | 0.0017 | -0.177 | 900 | 202.30 | 205.80 | 1 | 51 | 39.6% | -0.81 | 0.0019 | -0.177 |
| 19.05 | 19.85 | 5 | 568 | 39.8% | 0.22 | 0.0016 | -0.172 | 910 | 210.85 | 214.60 | 39.6% | -0.83 | 0.0019 | -0.172 | ||
| 17.80 | 18.45 | 8 | 853 | 39.9% | 0.20 | 0.0016 | -0.166 | 920 | 219.60 | 223.55 | 39.6% | -0.84 | 0.0018 | -0.167 | ||
| 16.60 | 17.20 | 6 | 347 | 39.9% | 0.19 | 0.0015 | -0.161 | 930 | 228.50 | 232.55 | 5 | 39.7% | -0.85 | 0.0018 | -0.161 | |
| 15.35 | 16.00 | 1,351 | 39.9% | 0.18 | 0.0014 | -0.155 | 940 | 237.45 | 241.70 | 11 | 39.7% | -0.87 | 0.0018 | -0.156 | ||
| 14.35 | 14.90 | 30 | 4,513 | 40.0% | 0.17 | 0.0014 | -0.149 | 950 | 246.55 | 250.95 | 39.7% | -0.88 | 0.0017 | -0.150 | ||
| 13.25 | 13.90 | 797 | 40.0% | 0.16 | 0.0014 | -0.144 | 960 | 255.65 | 260.90 | 40.1% | -0.89 | 0.0017 | -0.144 | |||
| 12.35 | 12.95 | 1 | 119 | 40.1% | 0.15 | 0.0013 | -0.139 | 970 | 264.90 | 270.95 | 39.8% | -0.90 | 0.0016 | -0.138 | ||
| 11.50 | 12.05 | 1 | 679 | 40.1% | 0.14 | 0.0012 | -0.133 | 980 | 274.25 | 279.25 | 39.9% | -0.91 | 0.0016 | -0.130 | ||
| 10.75 | 11.25 | 7 | 626 | 40.2% | 0.14 | 0.0012 | -0.128 | 990 | 283.70 | 288.70 | 39.8% | -0.92 | 0.0016 | -0.122 | ||
| 10.00 | 10.40 | 39 | 4,545 | 40.2% | 0.13 | 0.0011 | -0.123 | 1,000 | 293.30 | 298.30 | 2 | 39.9% | -0.94 | 0.0016 | -0.111 | |
| 9.15 | 9.80 | 55 | 146 | 40.4% | 0.12 | 0.0011 | -0.118 | 1,010 | 302.75 | 308.00 | 39.8% | -0.95 | 0.0015 | -0.111 | ||
| 8.65 | 9.10 | 5 | 1,322 | 40.4% | 0.11 | 0.0010 | -0.113 | 1,020 | 312.40 | 317.70 | 1 | 39.6% | -0.96 | 0.0015 | -0.112 | |
| 8.00 | 8.55 | 3 | 340 | 40.4% | 0.11 | 0.0010 | -0.109 | 1,030 | 322.05 | 327.45 | 54 | 39.0% | -0.96 | 0.0014 | -0.123 | |
| 7.55 | 7.95 | 72 | 1,040 | 40.6% | 0.10 | 0.0010 | -0.104 | 1,040 | 331.80 | 337.25 | 3 | -0.97 | 0.0013 | -0.134 | ||
| 6.95 | 7.40 | 41 | 159 | 40.6% | 0.09 | 0.0009 | -0.100 | 1,050 | 341.55 | 347.10 | -0.98 | 0.0011 | -0.138 | |||
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.