AAPL chaîne d'options Apple Inc.
Cboe delayed options data · au 03:33 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±6.9% (302.37–347.12) · ATM IV 24.7% · P/C open interest 0.59
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 159.35 | 162.85 | 81 | 82.5% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.2400 | 231 | 78.6% | -0.00 | 0.0000 | -0.003 | ||
| 154.35 | 157.90 | 59 | 76.1% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.2400 | 10 | 308 | 75.8% | -0.00 | 0.0000 | -0.003 | |
| 149.40 | 152.90 | 25 | 76.9% | 1.00 | 0.0001 | 0.000 | 175 | 0 | 0.0800 | 1 | 619 | 65.2% | -0.00 | 0.0001 | -0.003 | |
| 144.25 | 147.95 | 97 | 65.7% | 1.00 | 0.0001 | 0.000 | 180 | 0 | 0.0800 | 430 | 62.5% | -0.00 | 0.0001 | -0.004 | ||
| 139.50 | 142.95 | 34 | 71.5% | 1.00 | 0.0001 | 0.000 | 185 | 0.0200 | 0.2200 | 3 | 870 | 66.4% | -0.00 | 0.0001 | -0.004 | |
| 134.30 | 138.00 | 55 | 63.4% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 0.2400 | 5 | 1,562 | 64.7% | -0.00 | 0.0001 | -0.005 | |
| 129.50 | 133.05 | 215 | 60.4% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 0.2400 | 14 | 292 | 61.3% | -0.00 | 0.0001 | -0.005 | |
| 124.55 | 128.05 | 316 | 60.1% | 1.00 | 0.0002 | 0.000 | 200 | 0.0100 | 0.1000 | 6 | 1,143 | 53.2% | -0.00 | 0.0002 | -0.006 | |
| 119.35 | 122.95 | 863 | 48.4% | 1.00 | 0.0002 | 0.000 | 205 | 0.0100 | 0.1100 | 5 | 1,816 | 52.4% | -0.00 | 0.0002 | -0.007 | |
| 114.65 | 118.05 | 471 | 51.9% | 1.00 | 0.0002 | 0.000 | 210 | 0.0200 | 0.1000 | 1 | 3,190 | 48.8% | -0.00 | 0.0002 | -0.008 | |
| 109.40 | 113.20 | 478 | 47.7% | 0.99 | 0.0003 | 0.000 | 215 | 0.0700 | 0.1300 | 3,233 | 49.1% | -0.01 | 0.0003 | -0.009 | ||
| 104.70 | 108.15 | 852 | 0.99 | 0.0003 | 0.000 | 220 | 0.0800 | 0.1000 | 43 | 3,271 | 46.1% | -0.01 | 0.0003 | -0.010 | ||
| 99.75 | 103.20 | 283 | 48.2% | 0.99 | 0.0004 | 0.000 | 225 | 0.0500 | 0.1400 | 6 | 2,197 | 45.0% | -0.01 | 0.0004 | -0.011 | |
| 94.60 | 98.25 | 650 | 44.7% | 0.99 | 0.0005 | 0.000 | 230 | 0.0500 | 0.2700 | 24 | 4,293 | 45.6% | -0.01 | 0.0005 | -0.013 | |
| 89.85 | 93.30 | 254 | 44.4% | 0.99 | 0.0006 | 0.000 | 235 | 0.1500 | 0.1900 | 32 | 6,534 | 42.3% | -0.01 | 0.0006 | -0.014 | |
| 84.75 | 88.40 | 578 | 42.4% | 0.99 | 0.0007 | -0.001 | 240 | 0.0500 | 0.2400 | 84 | 6,250 | 40.9% | -0.01 | 0.0007 | -0.016 | |
| 79.80 | 83.35 | 321 | 36.4% | 0.99 | 0.0008 | -0.004 | 245 | 0.0300 | 0.2500 | 111 | 4,988 | 39.2% | -0.01 | 0.0008 | -0.018 | |
| 75.05 | 78.10 | 117 | 1,392 | 40.1% | 0.98 | 0.0010 | -0.007 | 250 | 0.2700 | 0.2900 | 105 | 5,607 | 37.8% | -0.02 | 0.0010 | -0.021 |
| 70.10 | 72.70 | 102 | 1,021 | 22.5% | 0.98 | 0.0012 | -0.011 | 255 | 0.2800 | 0.3600 | 32 | 5,540 | 36.1% | -0.02 | 0.0013 | -0.023 |
| 65.50 | 68.35 | 104 | 1,443 | 36.3% | 0.97 | 0.0015 | -0.015 | 260 | 0.3900 | 0.4200 | 178 | 6,523 | 35.0% | -0.03 | 0.0016 | -0.027 |
| 60.30 | 63.30 | 98 | 849 | 31.7% | 0.97 | 0.0019 | -0.020 | 265 | 0.4700 | 0.5200 | 216 | 3,379 | 33.7% | -0.03 | 0.0019 | -0.030 |
| 55.40 | 58.40 | 88 | 1,401 | 30.3% | 0.96 | 0.0024 | -0.025 | 270 | 0.5700 | 0.6200 | 97 | 8,823 | 32.2% | -0.04 | 0.0024 | -0.035 |
| 50.45 | 54.10 | 87 | 1,495 | 31.3% | 0.95 | 0.0029 | -0.032 | 275 | 0.7100 | 0.7800 | 239 | 5,229 | 31.0% | -0.05 | 0.0030 | -0.041 |
| 46.70 | 47.90 | 31 | 2,287 | 28.6% | 0.94 | 0.0037 | -0.039 | 280 | 0.9500 | 1.02 | 357 | 14.3K | 30.2% | -0.06 | 0.0037 | -0.048 |
| 42.25 | 43.40 | 20 | 1,825 | 29.2% | 0.92 | 0.0046 | -0.048 | 285 | 1.21 | 1.29 | 394 | 7,345 | 29.1% | -0.08 | 0.0046 | -0.056 |
| 37.45 | 38.65 | 13 | 3,687 | 27.4% | 0.90 | 0.0056 | -0.058 | 290 | 1.58 | 1.70 | 404 | 8,583 | 28.3% | -0.10 | 0.0057 | -0.065 |
| 33.35 | 33.85 | 5 | 2,164 | 26.9% | 0.87 | 0.0069 | -0.070 | 295 | 2.01 | 2.22 | 515 | 9,083 | 27.3% | -0.13 | 0.0070 | -0.076 |
| 29.10 | 29.55 | 84 | 15.7K | 26.3% | 0.83 | 0.0083 | -0.081 | 300 | 2.73 | 2.91 | 1,209 | 19.3K | 26.7% | -0.17 | 0.0084 | -0.087 |
| 24.50 | 26.00 | 51 | 6,677 | 25.9% | 0.79 | 0.0097 | -0.093 | 305 | 3.65 | 3.85 | 731 | 9,202 | 26.2% | -0.22 | 0.0099 | -0.099 |
| 20.70 | 21.85 | 182 | 10.8K | 25.0% | 0.74 | 0.0112 | -0.104 | 310 | 4.85 | 5.05 | 662 | 8,163 | 25.9% | -0.27 | 0.0114 | -0.109 |
| 17.75 | 18.15 | 487 | 10.3K | 25.1% | 0.68 | 0.0125 | -0.114 | 315 | 6.35 | 6.55 | 442 | 5,123 | 25.5% | -0.33 | 0.0127 | -0.118 |
| 14.60 | 14.95 | 659 | 11.5K | 24.8% | 0.61 | 0.0135 | -0.121 | 320 | 8.15 | 8.35 | 902 | 11.2K | 25.1% | -0.39 | 0.0138 | -0.125 |
| 11.80 | 12.10 | 1,201 | 9,082 | 24.5% | 0.54 | 0.0142 | -0.124 | 325 | 10.30 | 10.55 | 945 | 2,298 | 24.8% | -0.47 | 0.0146 | -0.128 |
| 9.35 | 9.60 | 2,262 | 15.7K | 24.2% | 0.47 | 0.0144 | -0.123 | 330 | 11.85 | 13.15 | 623 | 3,175 | 24.6% | -0.54 | 0.0148 | -0.127 |
| 7.25 | 7.50 | 562 | 10.4K | 24.1% | 0.40 | 0.0140 | -0.119 | 335 | 15.75 | 16.20 | 57 | 728 | 24.5% | -0.61 | 0.0146 | -0.123 |
| 5.60 | 5.75 | 1,726 | 15.0K | 24.0% | 0.33 | 0.0133 | -0.112 | 340 | 19.00 | 19.55 | 26 | 737 | 24.4% | -0.68 | 0.0140 | -0.115 |
| 4.20 | 4.40 | 468 | 25.4K | 23.9% | 0.27 | 0.0122 | -0.102 | 345 | 22.10 | 23.70 | 23 | 583 | 24.1% | -0.75 | 0.0130 | -0.106 |
| 3.15 | 3.30 | 1,830 | 13.8K | 23.8% | 0.22 | 0.0108 | -0.091 | 350 | 26.10 | 27.25 | 44 | 396 | 23.4% | -0.80 | 0.0117 | -0.094 |
| 2.33 | 2.45 | 564 | 6,065 | 24.0% | 0.17 | 0.0094 | -0.079 | 355 | 30.10 | 32.35 | 1 | 21 | 24.4% | -0.85 | 0.0102 | -0.081 |
| 1.72 | 1.85 | 560 | 80.8K | 24.3% | 0.14 | 0.0079 | -0.067 | 360 | 34.90 | 36.05 | 20 | 35 | 23.4% | -0.90 | 0.0090 | -0.068 |
| 1.26 | 1.33 | 672 | 5,218 | 24.3% | 0.10 | 0.0066 | -0.056 | 365 | 39.10 | 41.75 | 25.4% | -0.93 | 0.0081 | -0.061 | ||
| 0.9300 | 1.00 | 513 | 7,412 | 24.6% | 0.08 | 0.0053 | -0.046 | 370 | 44.00 | 45.95 | 1 | -0.96 | 0.0074 | -0.056 | ||
| 0.6900 | 0.7200 | 244 | 2,035 | 24.9% | 0.06 | 0.0043 | -0.038 | 375 | 49.05 | 51.25 | 27.5% | -0.99 | 0.0045 | -0.063 | ||
| 0.5000 | 0.5500 | 113 | 4,677 | 25.2% | 0.05 | 0.0034 | -0.031 | 380 | 53.05 | 56.80 | -1.00 | 0.0016 | -0.055 | |||
| 0.3700 | 0.4100 | 83 | 455 | 25.5% | 0.04 | 0.0027 | -0.025 | 385 | 58.15 | 61.60 | -1.00 | 0.0000 | -0.055 | |||
| 0.2800 | 0.3100 | 16 | 9,316 | 25.9% | 0.03 | 0.0022 | -0.020 | 390 | 63.15 | 66.80 | 31.1% | -1.00 | 0.0000 | -0.055 | ||
| 0.2000 | 0.2400 | 75 | 447 | 26.3% | 0.02 | 0.0017 | -0.017 | 395 | 68.15 | 71.80 | -1.00 | 0.0000 | -0.055 | |||
| 0.1500 | 0.1800 | 159 | 8,906 | 26.6% | 0.02 | 0.0014 | -0.014 | 400 | 73.15 | 76.65 | -1.00 | 0.0000 | -0.055 | |||
| 0.1000 | 0.2600 | 2 | 76 | 28.4% | 0.01 | 0.0011 | -0.011 | 405 | 78.30 | 81.65 | -1.00 | 0.0000 | -0.055 | |||
| 0.0700 | 0.1200 | 16 | 2,948 | 27.5% | 0.01 | 0.0009 | -0.010 | 410 | 83.15 | 86.65 | 1 | -1.00 | 0.0000 | -0.055 | ||
| 0.0400 | 0.1100 | 7 | 58 | 27.8% | 0.01 | 0.0007 | -0.008 | 415 | 88.15 | 91.60 | -1.00 | 0.0000 | -0.055 | |||
| 0.0500 | 0.1000 | 101 | 343 | 29.0% | 0.01 | 0.0006 | -0.007 | 420 | 93.15 | 96.65 | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.1300 | 24 | 70 | 30.7% | 0.01 | 0.0005 | -0.006 | 425 | 98.15 | 101.80 | 42.5% | -1.00 | 0.0000 | -0.055 | ||
| 0.0400 | 0.0600 | 33 | 893 | 30.1% | 0.01 | 0.0004 | -0.005 | 430 | 103.15 | 106.65 | -1.00 | 0.0000 | -0.055 | |||
| 0.0100 | 0.1400 | 1 | 2,012 | 32.6% | 0.00 | 0.0004 | -0.005 | 435 | 108.15 | 111.65 | -1.00 | 0.0000 | -0.055 | |||
| 0.0100 | 0.1300 | 321 | 33.5% | 0.00 | 0.0003 | -0.004 | 440 | 113.15 | 116.60 | -1.00 | 0.0000 | -0.055 | ||||
| 0.0100 | 0.0400 | 12 | 2,676 | 32.8% | 0.00 | 0.0002 | -0.003 | 450 | 123.15 | 126.80 | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.2300 | 11 | 1,031 | 40.1% | 0.00 | 0.0002 | -0.003 | 460 | 133.15 | 136.60 | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.0200 | 2 | 161 | 34.5% | 0.00 | 0.0001 | -0.002 | 470 | 143.15 | 146.65 | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.0200 | 155 | 36.3% | 0.00 | 0.0001 | -0.002 | 480 | 153.15 | 156.65 | -1.00 | 0.0000 | -0.055 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 16, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs