AAPL цепочка опционов Apple Inc.
Cboe delayed options data · по состоянию на 06:33 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±5.0% (308.37–341.12) · ATM IV 25.0% · P/C открытого интереса 0.48
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 158.95 | 162.40 | 118.8% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.2400 | 108.3% | -0.00 | 0.0000 | -0.001 | ||||
| 153.60 | 157.45 | 2 | 100.9% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.2400 | 1 | 103.9% | -0.00 | 0.0000 | -0.001 | ||
| 148.70 | 152.45 | 100.3% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0100 | 29 | 74.8% | -0.00 | 0.0000 | -0.002 | |||
| 144.00 | 147.50 | 100.6% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0300 | 30 | 78.0% | -0.00 | 0.0000 | -0.002 | |||
| 138.90 | 142.50 | 97.0% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0600 | 20 | 79.2% | -0.00 | 0.0000 | -0.002 | |||
| 133.75 | 137.45 | 1 | 86.3% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.2500 | 17 | 87.8% | -0.00 | 0.0000 | -0.003 | ||
| 128.75 | 132.50 | 1 | 74.7% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0900 | 26 | 75.2% | -0.00 | 0.0000 | -0.003 | ||
| 123.95 | 127.50 | 1 | 85.1% | 1.00 | 0.0001 | 0.000 | 200 | 0.0100 | 0.0200 | 11 | 38 | 64.9% | -0.00 | 0.0001 | -0.003 | |
| 119.00 | 122.55 | 5 | 82.9% | 1.00 | 0.0001 | 0.000 | 205 | 0 | 0.2500 | 26 | 76.5% | -0.00 | 0.0001 | -0.004 | ||
| 113.80 | 117.55 | 3 | 65.4% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 0.0300 | 27 | 29 | 60.3% | -0.00 | 0.0001 | -0.004 | |
| 109.00 | 112.60 | 73.9% | 1.00 | 0.0001 | 0.000 | 215 | 0 | 0.0300 | 102 | 32 | 57.3% | -0.00 | 0.0001 | -0.005 | ||
| 104.05 | 107.60 | 62 | 69.5% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 0.0500 | 8 | 35 | 56.4% | -0.00 | 0.0001 | -0.006 | |
| 98.70 | 102.60 | 1 | 5 | 56.5% | 1.00 | 0.0002 | 0.000 | 225 | 0 | 0.0900 | 12 | 56.3% | -0.00 | 0.0002 | -0.007 | |
| 93.75 | 97.65 | 3 | 56.5% | 1.00 | 0.0002 | 0.000 | 230 | 0.0100 | 0.1900 | 1 | 4 | 57.5% | -0.00 | 0.0002 | -0.008 | |
| 88.90 | 92.65 | 31 | 52.2% | 1.00 | 0.0003 | 0.000 | 235 | 0.0100 | 0.0900 | 4 | 17 | 50.7% | -0.00 | 0.0003 | -0.009 | |
| 84.10 | 87.70 | 11 | 58.0% | 1.00 | 0.0004 | -0.001 | 240 | 0.0300 | 0.1000 | 145 | 48.6% | -0.00 | 0.0004 | -0.011 | ||
| 79.15 | 82.60 | 2 | 46 | 53.2% | 0.99 | 0.0004 | -0.004 | 245 | 0.0400 | 0.1100 | 12 | 179 | 46.4% | -0.01 | 0.0004 | -0.012 |
| 74.25 | 77.75 | 44 | 53.1% | 0.99 | 0.0006 | -0.006 | 250 | 0.0100 | 0.1000 | 6 | 241 | 44.0% | -0.01 | 0.0006 | -0.015 | |
| 69.00 | 72.80 | 41 | 43.7% | 0.99 | 0.0007 | -0.009 | 255 | 0.0600 | 0.1400 | 1 | 539 | 42.0% | -0.01 | 0.0007 | -0.017 | |
| 64.25 | 67.80 | 1 | 46 | 44.2% | 0.99 | 0.0009 | -0.013 | 260 | 0.0700 | 0.1900 | 20 | 125 | 40.3% | -0.01 | 0.0009 | -0.020 |
| 59.30 | 62.85 | 13 | 43.5% | 0.99 | 0.0012 | -0.017 | 265 | 0.1400 | 0.1900 | 22 | 154 | 38.6% | -0.01 | 0.0012 | -0.024 | |
| 54.35 | 57.90 | 33 | 39.9% | 0.98 | 0.0015 | -0.022 | 270 | 0.1900 | 0.2300 | 45 | 595 | 36.8% | -0.02 | 0.0015 | -0.028 | |
| 50.25 | 52.10 | 1 | 50 | 38.0% | 0.98 | 0.0020 | -0.028 | 275 | 0.2400 | 0.3000 | 215 | 599 | 35.1% | -0.02 | 0.0020 | -0.034 |
| 44.60 | 46.65 | 3 | 124 | 0.97 | 0.0026 | -0.036 | 280 | 0.3200 | 0.3700 | 47 | 890 | 33.3% | -0.03 | 0.0027 | -0.041 | |
| 39.55 | 43.05 | 12 | 76 | 32.6% | 0.96 | 0.0035 | -0.045 | 285 | 0.3600 | 0.4800 | 53 | 590 | 31.7% | -0.04 | 0.0036 | -0.050 |
| 35.65 | 37.15 | 55 | 30.0% | 0.94 | 0.0047 | -0.058 | 290 | 0.5900 | 0.7400 | 95 | 970 | 30.6% | -0.06 | 0.0048 | -0.062 | |
| 31.00 | 32.40 | 206 | 191 | 29.1% | 0.92 | 0.0063 | -0.073 | 295 | 0.8700 | 0.9300 | 482 | 1,095 | 29.1% | -0.08 | 0.0064 | -0.077 |
| 26.40 | 27.70 | 90 | 912 | 27.6% | 0.89 | 0.0084 | -0.092 | 300 | 1.26 | 1.36 | 708 | 1,920 | 28.1% | -0.12 | 0.0085 | -0.096 |
| 22.30 | 23.05 | 33 | 261 | 26.9% | 0.84 | 0.0109 | -0.114 | 305 | 1.83 | 1.96 | 228 | 1,205 | 27.1% | -0.16 | 0.0110 | -0.117 |
| 18.10 | 18.80 | 105 | 943 | 25.8% | 0.78 | 0.0136 | -0.136 | 310 | 2.71 | 2.83 | 210 | 564 | 26.5% | -0.22 | 0.0137 | -0.139 |
| 14.50 | 15.10 | 139 | 1,176 | 25.5% | 0.71 | 0.0162 | -0.156 | 315 | 3.90 | 4.15 | 266 | 812 | 26.0% | -0.29 | 0.0164 | -0.160 |
| 11.20 | 11.90 | 193 | 1,744 | 25.7% | 0.62 | 0.0182 | -0.171 | 320 | 5.55 | 5.80 | 513 | 279 | 25.5% | -0.38 | 0.0185 | -0.174 |
| 8.40 | 8.75 | 283 | 1,955 | 24.8% | 0.53 | 0.0194 | -0.177 | 325 | 7.65 | 7.95 | 420 | 470 | 25.2% | -0.48 | 0.0198 | -0.181 |
| 6.10 | 6.35 | 467 | 2,425 | 24.7% | 0.43 | 0.0194 | -0.173 | 330 | 10.25 | 10.50 | 28 | 134 | 24.7% | -0.58 | 0.0199 | -0.177 |
| 4.25 | 4.45 | 221 | 4,843 | 24.5% | 0.34 | 0.0182 | -0.160 | 335 | 12.80 | 13.95 | 17 | 67 | 23.8% | -0.67 | 0.0188 | -0.164 |
| 2.90 | 3.05 | 803 | 3,407 | 24.5% | 0.26 | 0.0161 | -0.140 | 340 | 16.35 | 18.00 | 3 | 55 | 24.1% | -0.76 | 0.0167 | -0.144 |
| 1.89 | 2.06 | 181 | 2,024 | 24.5% | 0.19 | 0.0134 | -0.116 | 345 | 20.30 | 22.00 | 2 | 76 | 23.6% | -0.83 | 0.0140 | -0.119 |
| 1.23 | 1.35 | 312 | 2,170 | 24.7% | 0.13 | 0.0106 | -0.092 | 350 | 24.70 | 26.60 | 66 | 24.3% | -0.89 | 0.0114 | -0.094 | |
| 0.7800 | 0.8900 | 478 | 576 | 24.9% | 0.09 | 0.0081 | -0.071 | 355 | 29.35 | 31.40 | 25.3% | -0.93 | 0.0094 | -0.078 | ||
| 0.3300 | 0.5500 | 100 | 755 | 25.2% | 0.06 | 0.0060 | -0.054 | 360 | 34.20 | 36.10 | 5 | 25.4% | -0.97 | 0.0074 | -0.069 | |
| 0.3100 | 0.4000 | 30 | 229 | 25.9% | 0.04 | 0.0043 | -0.040 | 365 | 38.90 | 41.10 | 1 | 28.1% | -0.99 | 0.0042 | -0.049 | |
| 0.1900 | 0.2500 | 125 | 588 | 26.0% | 0.03 | 0.0031 | -0.030 | 370 | 43.15 | 46.80 | 26.7% | -1.00 | 0.0013 | -0.034 | ||
| 0.1400 | 0.1800 | 12 | 247 | 27.0% | 0.02 | 0.0022 | -0.022 | 375 | 48.15 | 51.65 | -1.00 | 0.0000 | -0.034 | |||
| 0.0500 | 0.1300 | 1 | 57 | 26.9% | 0.01 | 0.0016 | -0.017 | 380 | 53.15 | 56.80 | 1 | -1.00 | 0.0000 | -0.034 | ||
| 0 | 0.0800 | 1 | 23 | 27.9% | 0.01 | 0.0012 | -0.013 | 385 | 58.15 | 61.65 | 40.0% | -1.00 | 0.0000 | -0.034 | ||
| 0.0300 | 0.1400 | 41 | 30.5% | 0.01 | 0.0009 | -0.010 | 390 | 63.15 | 66.80 | 35.5% | -1.00 | 0.0000 | -0.034 | |||
| 0.0100 | 0.0800 | 2 | 14 | 30.1% | 0.01 | 0.0007 | -0.008 | 395 | 68.30 | 71.60 | -1.00 | 0.0000 | -0.034 | |||
| 0.0200 | 0.0600 | 26 | 91 | 31.4% | 0.00 | 0.0005 | -0.007 | 400 | 73.15 | 76.80 | -1.00 | 0.0000 | -0.034 | |||
| 0.0100 | 0.0600 | 1 | 5 | 32.6% | 0.00 | 0.0004 | -0.005 | 405 | 78.15 | 81.65 | -1.00 | 0.0000 | -0.034 | |||
| 0 | 0.0900 | 4 | 21 | 35.5% | 0.00 | 0.0003 | -0.004 | 410 | 83.15 | 86.60 | -1.00 | 0.0000 | -0.034 | |||
| 0 | 0.0200 | 10 | 19 | 33.1% | 0.00 | 0.0003 | -0.004 | 415 | 88.15 | 91.80 | -1.00 | 0.0000 | -0.034 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 25, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы