AAPL option chain Apple Inc.
Cboe delayed options data · के अनुसार 03:33 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±5.7% (306.17–343.31) · ATM IV 24.8% · P/C open interest 0.34
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 158.80 | 162.55 | 87.4% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.6900 | 97.4% | -0.00 | 0.0000 | -0.002 | ||||
| 154.00 | 157.55 | 92.4% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.5000 | 93.5% | -0.00 | 0.0000 | -0.002 | ||||
| 149.00 | 152.60 | 84.7% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.3000 | 89.6% | -0.00 | 0.0000 | -0.003 | ||||
| 144.05 | 147.60 | 85.7% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.3000 | 1 | 85.9% | -0.00 | 0.0000 | -0.003 | |||
| 139.15 | 142.65 | 85.4% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 0.3000 | 2 | 82.3% | -0.00 | 0.0001 | -0.004 | |||
| 133.90 | 137.65 | 59.5% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 0.3100 | 9 | 79.0% | -0.00 | 0.0001 | -0.004 | |||
| 129.10 | 132.65 | 1 | 1 | 72.9% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 0.3100 | 9 | 75.6% | -0.00 | 0.0001 | -0.005 | |
| 124.15 | 127.65 | 1 | 71.6% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.3200 | 6 | 20 | 72.7% | -0.00 | 0.0001 | -0.005 | |
| 119.25 | 122.75 | 72.2% | 1.00 | 0.0001 | 0.000 | 205 | 0 | 0.3200 | 8 | 12 | 69.4% | -0.00 | 0.0001 | -0.006 | ||
| 114.20 | 117.75 | 65.7% | 1.00 | 0.0001 | 0.000 | 210 | 0.0100 | 0.1200 | 1 | 10 | 59.4% | -0.00 | 0.0001 | -0.006 | ||
| 109.00 | 112.75 | 16 | 56.1% | 1.00 | 0.0002 | 0.000 | 215 | 0.0100 | 0.1700 | 3 | 24 | 58.5% | -0.00 | 0.0002 | -0.007 | |
| 103.90 | 107.80 | 1.00 | 0.0002 | 0.000 | 220 | 0.0100 | 0.2700 | 4 | 1 | 58.6% | -0.00 | 0.0002 | -0.008 | |||
| 99.10 | 102.85 | 45.7% | 1.00 | 0.0003 | 0.000 | 225 | 0.0100 | 0.1500 | 1 | 52.0% | -0.00 | 0.0003 | -0.009 | |||
| 94.30 | 97.85 | 4 | 52.0% | 0.99 | 0.0003 | 0.000 | 230 | 0.0300 | 0.1200 | 4 | 45 | 48.8% | -0.01 | 0.0003 | -0.010 | |
| 89.15 | 92.85 | 26 | 46.7% | 0.99 | 0.0004 | -0.000 | 235 | 0.0100 | 0.1200 | 2 | 17 | 45.4% | -0.01 | 0.0004 | -0.012 | |
| 84.35 | 87.90 | 46.8% | 0.99 | 0.0005 | -0.003 | 240 | 0.0500 | 0.1700 | 42 | 45.4% | -0.01 | 0.0005 | -0.013 | |||
| 79.10 | 82.95 | 4 | 35.5% | 0.99 | 0.0006 | -0.005 | 245 | 0.0700 | 0.2000 | 17 | 43.8% | -0.01 | 0.0006 | -0.015 | ||
| 74.45 | 77.95 | 1 | 16 | 43.4% | 0.99 | 0.0007 | -0.008 | 250 | 0.1200 | 0.1500 | 18 | 301 | 41.1% | -0.01 | 0.0007 | -0.017 |
| 69.50 | 73.05 | 11 | 41.4% | 0.99 | 0.0009 | -0.011 | 255 | 0.1200 | 0.2600 | 58 | 40.2% | -0.01 | 0.0009 | -0.020 | ||
| 64.50 | 68.05 | 6 | 38.7% | 0.98 | 0.0011 | -0.014 | 260 | 0.1800 | 0.2300 | 9 | 552 | 37.8% | -0.02 | 0.0011 | -0.023 | |
| 59.35 | 63.10 | 7 | 34.8% | 0.98 | 0.0014 | -0.018 | 265 | 0.2200 | 0.2800 | 10 | 85 | 36.1% | -0.02 | 0.0014 | -0.026 | |
| 55.25 | 58.10 | 16 | 39.5% | 0.97 | 0.0018 | -0.023 | 270 | 0.2800 | 0.4100 | 18 | 100 | 35.1% | -0.03 | 0.0018 | -0.030 | |
| 49.85 | 53.20 | 35 | 34.2% | 0.97 | 0.0023 | -0.029 | 275 | 0.3400 | 0.4400 | 14 | 205 | 32.9% | -0.03 | 0.0024 | -0.036 | |
| 45.10 | 48.35 | 27 | 90 | 33.3% | 0.96 | 0.0030 | -0.037 | 280 | 0.5000 | 0.5600 | 17 | 380 | 31.8% | -0.04 | 0.0031 | -0.043 |
| 40.05 | 43.55 | 1 | 83 | 30.7% | 0.94 | 0.0040 | -0.046 | 285 | 0.6300 | 0.7100 | 65 | 306 | 30.2% | -0.06 | 0.0040 | -0.052 |
| 35.95 | 38.75 | 3 | 41 | 31.5% | 0.93 | 0.0052 | -0.058 | 290 | 0.8300 | 0.9900 | 88 | 506 | 29.0% | -0.07 | 0.0052 | -0.063 |
| 30.80 | 33.15 | 73 | 25.4% | 0.90 | 0.0067 | -0.072 | 295 | 1.24 | 1.34 | 137 | 941 | 28.2% | -0.10 | 0.0067 | -0.076 | |
| 26.75 | 29.25 | 1 | 134 | 27.7% | 0.87 | 0.0085 | -0.088 | 300 | 1.74 | 1.90 | 322 | 940 | 27.5% | -0.14 | 0.0086 | -0.092 |
| 22.55 | 25.40 | 5 | 131 | 27.9% | 0.82 | 0.0105 | -0.105 | 305 | 2.36 | 2.61 | 345 | 566 | 26.8% | -0.18 | 0.0107 | -0.109 |
| 18.80 | 20.15 | 18 | 2,094 | 25.4% | 0.76 | 0.0127 | -0.122 | 310 | 3.45 | 3.65 | 333 | 364 | 26.2% | -0.24 | 0.0128 | -0.126 |
| 15.20 | 16.35 | 57 | 757 | 24.9% | 0.70 | 0.0146 | -0.137 | 315 | 4.75 | 5.00 | 152 | 283 | 25.7% | -0.31 | 0.0149 | -0.141 |
| 12.35 | 13.05 | 386 | 974 | 25.1% | 0.62 | 0.0162 | -0.148 | 320 | 6.45 | 6.75 | 151 | 230 | 25.3% | -0.39 | 0.0165 | -0.151 |
| 9.60 | 10.00 | 561 | 589 | 24.6% | 0.54 | 0.0171 | -0.153 | 325 | 8.60 | 8.95 | 638 | 569 | 25.1% | -0.47 | 0.0175 | -0.156 |
| 7.25 | 7.60 | 322 | 1,447 | 24.4% | 0.45 | 0.0172 | -0.151 | 330 | 11.20 | 11.60 | 33 | 14 | 24.8% | -0.56 | 0.0177 | -0.155 |
| 5.30 | 5.55 | 510 | 1,365 | 24.2% | 0.37 | 0.0165 | -0.143 | 335 | 13.60 | 14.75 | 8 | 18 | 23.7% | -0.64 | 0.0170 | -0.147 |
| 3.85 | 4.00 | 179 | 4,066 | 24.1% | 0.29 | 0.0150 | -0.129 | 340 | 16.90 | 19.15 | 21 | 17 | 24.6% | -0.72 | 0.0157 | -0.133 |
| 2.68 | 2.84 | 428 | 5,063 | 24.2% | 0.22 | 0.0131 | -0.113 | 345 | 20.80 | 23.05 | 5 | 17 | 24.7% | -0.79 | 0.0138 | -0.116 |
| 1.86 | 1.97 | 213 | 1,047 | 24.4% | 0.17 | 0.0110 | -0.095 | 350 | 24.65 | 27.30 | 23 | 56 | 24.0% | -0.85 | 0.0117 | -0.098 |
| 1.28 | 1.40 | 195 | 437 | 24.6% | 0.12 | 0.0089 | -0.077 | 355 | 28.75 | 32.25 | 6 | 24.3% | -0.90 | 0.0098 | -0.080 | |
| 0.8800 | 0.9900 | 849 | 610 | 24.9% | 0.09 | 0.0070 | -0.062 | 360 | 33.45 | 36.95 | 24.6% | -0.94 | 0.0082 | -0.071 | ||
| 0.6000 | 0.6900 | 65 | 167 | 25.2% | 0.07 | 0.0054 | -0.049 | 365 | 38.30 | 41.70 | 24.0% | -0.97 | 0.0072 | -0.058 | ||
| 0.4100 | 0.4900 | 45 | 221 | 25.7% | 0.05 | 0.0041 | -0.038 | 370 | 43.05 | 46.80 | 1 | 27.0% | -0.99 | 0.0041 | -0.049 | |
| 0.2800 | 0.3500 | 4 | 50 | 26.1% | 0.03 | 0.0031 | -0.030 | 375 | 48.15 | 51.80 | 28.4% | -1.00 | 0.0010 | -0.040 | ||
| 0.1900 | 0.2600 | 18 | 97 | 26.6% | 0.03 | 0.0024 | -0.024 | 380 | 53.15 | 56.60 | -1.00 | 0.0000 | -0.040 | |||
| 0.1300 | 0.1900 | 18 | 121 | 27.2% | 0.02 | 0.0018 | -0.019 | 385 | 58.15 | 61.60 | -1.00 | 0.0000 | -0.040 | |||
| 0.0900 | 0.1400 | 4 | 36 | 27.8% | 0.01 | 0.0014 | -0.015 | 390 | 63.15 | 66.60 | -1.00 | 0.0000 | -0.040 | |||
| 0.0600 | 0.1600 | 1 | 24 | 29.3% | 0.01 | 0.0011 | -0.013 | 395 | 68.30 | 71.80 | -1.00 | 0.0000 | -0.040 | |||
| 0.0200 | 0.1200 | 1 | 45 | 29.1% | 0.01 | 0.0009 | -0.011 | 400 | 73.15 | 76.80 | 38.6% | -1.00 | 0.0000 | -0.040 | ||
| 0.0200 | 0.1000 | 21 | 30.1% | 0.01 | 0.0007 | -0.009 | 405 | 78.15 | 81.80 | -1.00 | 0.0000 | -0.040 | ||||
| 0.0100 | 0.1500 | 22 | 32.7% | 0.01 | 0.0006 | -0.008 | 410 | 83.15 | 86.80 | -1.00 | 0.0000 | -0.040 | ||||
| 0 | 0.2800 | 2 | 146 | 36.8% | 0.01 | 0.0005 | -0.007 | 415 | 88.15 | 91.60 | -1.00 | 0.0000 | -0.040 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Oct 02, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs