AAPL optieketen Apple Inc.
Cboe delayed options data · per 13:03 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±1.4% (337.15–346.85) · ATM IV 59.5% · P/C open interest 0.81
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 94.70 | 99.00 | 4 | 2 | 1.00 | 0.0000 | -0.001 | 245 | 0 | 1.52 | 1 | 1 | 624.6% | -0.00 | 0.0000 | -0.001 | |
| 89.70 | 94.00 | 16 | 4 | 1.00 | 0.0000 | -0.001 | 250 | 0 | 1.52 | 1 | 1 | 592.3% | -0.00 | 0.0000 | -0.001 | |
| 84.70 | 89.00 | 10 | 4 | 1.00 | 0.0000 | -0.001 | 255 | 0 | 1.52 | 560.5% | -0.00 | 0.0000 | -0.001 | |||
| 79.70 | 84.00 | 9 | 1 | 1.00 | 0.0000 | -0.001 | 260 | 0 | 1.52 | 529.1% | -0.00 | 0.0000 | -0.001 | |||
| 74.70 | 79.00 | 18 | 6 | 1.00 | 0.0000 | -0.001 | 265 | 0 | 1.52 | 4 | 498.1% | -0.00 | 0.0000 | -0.001 | ||
| 69.70 | 74.00 | 22 | 6 | 1.00 | 0.0000 | -0.001 | 270 | 0 | 1.52 | 4 | 467.5% | -0.00 | 0.0000 | -0.001 | ||
| 64.70 | 69.00 | 8 | 7 | 1.00 | 0.0000 | -0.001 | 275 | 0 | 1.52 | 8 | 437.2% | -0.00 | 0.0000 | -0.001 | ||
| 59.70 | 64.00 | 12 | 6 | 1.00 | 0.0000 | -0.001 | 280 | 0 | 1.52 | 14 | 407.2% | -0.00 | 0.0000 | -0.001 | ||
| 54.70 | 59.00 | 12 | 4 | 1.00 | 0.0001 | -0.001 | 285 | 0 | 1.52 | 11 | 377.5% | -0.00 | 0.0001 | -0.001 | ||
| 49.70 | 54.00 | 5 | 1 | 1.00 | 0.0001 | -0.001 | 290 | 0 | 1.52 | 1 | 8 | 347.9% | -0.00 | 0.0001 | -0.001 | |
| 44.70 | 49.00 | 38 | 34 | 1.00 | 0.0001 | -0.002 | 295 | 0 | 1.52 | 1 | 23 | 318.6% | -0.00 | 0.0001 | -0.002 | |
| 39.70 | 44.00 | 18 | 8 | 1.00 | 0.0001 | -0.002 | 300 | 0 | 1.52 | 1 | 83 | 289.3% | -0.00 | 0.0001 | -0.002 | |
| 37.20 | 41.50 | 16 | 3 | 1.00 | 0.0002 | -0.002 | 302.5 | 0 | 1.52 | 2 | 7 | 274.6% | -0.00 | 0.0002 | -0.002 | |
| 34.70 | 39.00 | 10 | 4 | 1.00 | 0.0002 | -0.002 | 305 | 0 | 1.53 | 19 | 260.4% | -0.00 | 0.0002 | -0.002 | ||
| 32.20 | 36.50 | 2 | 3 | 1.00 | 0.0003 | -0.003 | 307.5 | 0 | 1.53 | 61 | 156 | 245.7% | -0.00 | 0.0003 | -0.003 | |
| 29.70 | 34.00 | 21 | 33 | 1.00 | 0.0004 | -0.004 | 310 | 0 | 1.53 | 26 | 52 | 231.1% | -0.00 | 0.0004 | -0.004 | |
| 27.20 | 31.50 | 13 | 4 | 1.00 | 0.0006 | -0.007 | 312.5 | 0 | 1.53 | 9 | 12 | 216.3% | -0.00 | 0.0006 | -0.007 | |
| 24.70 | 29.00 | 18 | 12 | 1.00 | 0.0010 | -0.011 | 315 | 0 | 1.53 | 16 | 114 | 201.5% | -0.00 | 0.0010 | -0.011 | |
| 22.20 | 26.50 | 12 | 15 | 0.99 | 0.0017 | -0.020 | 317.5 | 0 | 1.54 | 106 | 100 | 186.9% | -0.01 | 0.0017 | -0.020 | |
| 19.70 | 24.00 | 43 | 211 | 0.99 | 0.0029 | -0.036 | 320 | 0 | 1.55 | 273 | 463 | 172.2% | -0.01 | 0.0029 | -0.036 | |
| 17.25 | 21.50 | 35 | 41 | 0.98 | 0.0047 | -0.066 | 322.5 | 0 | 1.56 | 506 | 607 | 157.3% | -0.02 | 0.0047 | -0.066 | |
| 14.75 | 19.00 | 45 | 29 | 0.97 | 0.0076 | -0.116 | 325 | 0.0100 | 1.58 | 2,496 | 2,373 | 142.7% | -0.03 | 0.0076 | -0.116 | |
| 12.25 | 16.30 | 35 | 22 | 0.95 | 0.0116 | -0.199 | 327.5 | 0.0100 | 0.3000 | 497 | 651 | 85.4% | -0.05 | 0.0116 | -0.199 | |
| 9.80 | 13.90 | 155 | 127 | 0.92 | 0.0172 | -0.328 | 330 | 0.0200 | 1.85 | 9,857 | 2,750 | 117.1% | -0.08 | 0.0172 | -0.327 | |
| 7.50 | 11.45 | 240 | 195 | 52.3% | 0.88 | 0.0245 | -0.517 | 332.5 | 0.0300 | 2.23 | 5,603 | 2,665 | 107.4% | -0.12 | 0.0245 | -0.517 |
| 5.45 | 9.20 | 331 | 478 | 62.2% | 0.82 | 0.0340 | -0.778 | 335 | 0.0800 | 2.45 | 22.5K | 6,637 | 93.5% | -0.18 | 0.0340 | -0.778 |
| 2.99 | 6.95 | 524 | 468 | 51.4% | 0.74 | 0.0463 | -1.119 | 337.5 | 0.0900 | 2.70 | 15.2K | 2,236 | 77.4% | -0.26 | 0.0463 | -1.119 |
| 1.00 | 5.00 | 3,082 | 1,259 | 47.1% | 0.63 | 0.0620 | -1.598 | 340 | 0.8000 | 2.00 | 36.6K | 7,901 | 55.0% | -0.37 | 0.0620 | -1.598 |
| 0.0500 | 3.75 | 13.1K | 3,067 | 53.9% | 0.46 | 0.0713 | -1.938 | 342.5 | 1.50 | 4.40 | 27.9K | 3,547 | 65.1% | -0.54 | 0.0713 | -1.938 |
| 0.1900 | 1.90 | 31.0K | 4,953 | 55.7% | 0.29 | 0.0620 | -1.004 | 345 | 1.89 | 6.00 | 15.0K | 3,396 | 49.9% | -0.71 | 0.0620 | -1.004 |
| 0.0500 | 2.39 | 35.6K | 5,884 | 80.6% | 0.14 | 0.0437 | -0.383 | 347.5 | 3.95 | 8.05 | 2,433 | 1,215 | 52.0% | -0.86 | 0.0437 | -0.383 |
| 0.0200 | 1.00 | 37.9K | 11.1K | 72.0% | 0.04 | 0.0200 | -0.084 | 350 | 6.35 | 10.40 | 707 | 390 | 60.2% | -0.96 | 0.0200 | -0.084 |
| 0.0100 | 0.0900 | 14.8K | 4,357 | 52.4% | 0.01 | 0.0078 | -0.024 | 352.5 | 8.80 | 12.85 | 67 | 515 | 70.0% | -0.99 | 0.0078 | -0.024 |
| 0 | 1.55 | 8,690 | 4,083 | 113.3% | 0.01 | 0.0038 | -0.012 | 355 | 11.20 | 15.25 | 104 | 60 | 72.9% | -0.99 | 0.0038 | -0.012 |
| 0 | 1.54 | 3,684 | 3,007 | 127.3% | 0.00 | 0.0020 | -0.006 | 357.5 | 13.50 | 17.85 | 130 | 6 | 76.8% | -1.00 | 0.0020 | -0.006 |
| 0 | 1.53 | 4,156 | 3,540 | 140.9% | 0.00 | 0.0010 | -0.003 | 360 | 16.00 | 20.35 | 49 | 86.8% | -1.00 | 0.0010 | -0.003 | |
| 0 | 1.53 | 322 | 411 | 154.2% | 0.00 | 0.0006 | -0.002 | 362.5 | 18.50 | 22.85 | 10 | 96.5% | -1.00 | 0.0006 | -0.002 | |
| 0 | 1.53 | 165 | 510 | 167.1% | 0.00 | 0.0003 | -0.001 | 365 | 21.00 | 25.35 | 16 | 106.0% | -1.00 | 0.0003 | -0.001 | |
| 0 | 1.52 | 222 | 259 | 179.5% | 0.00 | 0.0002 | -0.001 | 367.5 | 23.50 | 27.85 | 24 | 115.3% | -1.00 | 0.0002 | -0.001 | |
| 0 | 1.52 | 14 | 240 | 191.8% | 0.00 | 0.0001 | -0.000 | 370 | 26.00 | 30.35 | 40 | 124.5% | -1.00 | 0.0001 | -0.000 | |
| 0 | 1.52 | 5 | 22 | 203.9% | 0.00 | 0.0001 | -0.000 | 372.5 | 28.50 | 32.85 | 76 | 133.5% | -1.00 | 0.0001 | -0.000 | |
| 0 | 1.52 | 50 | 102 | 215.8% | 0.00 | 0.0001 | -0.000 | 375 | 31.00 | 35.35 | 56 | 142.3% | -1.00 | 0.0001 | -0.000 | |
| 0 | 1.52 | 2 | 31 | 227.4% | 0.00 | 0.0000 | -0.000 | 377.5 | 33.50 | 37.85 | 18 | 151.1% | -1.00 | 0.0000 | -0.000 | |
| 0 | 1.52 | 2 | 238.8% | 0.00 | 0.0000 | -0.000 | 380 | 36.00 | 40.35 | 6 | 159.7% | -1.00 | 0.0000 | -0.000 | ||
| 0 | 1.52 | 1 | 2 | 261.1% | 0.00 | 0.0000 | -0.000 | 385 | 41.00 | 45.35 | 20 | 176.5% | -1.00 | 0.0000 | -0.000 | |
| 0 | 1.52 | 12 | 14 | 282.6% | 0.00 | 0.0000 | -0.000 | 390 | 46.00 | 50.35 | 28 | 193.0% | -1.00 | 0.0000 | -0.000 | |
| 0 | 1.52 | 303.6% | 0.00 | 0.0000 | -0.000 | 395 | 51.00 | 55.35 | 12 | 209.0% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 1.52 | 324.0% | 0.00 | 0.0000 | -0.000 | 400 | 56.00 | 60.35 | 16 | 224.7% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 1.52 | 343.9% | 0.00 | 0.0000 | -0.000 | 405 | 61.00 | 65.35 | 24 | 240.1% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 1.52 | 3 | 6 | 363.4% | 0.00 | 0.0000 | -0.000 | 410 | 66.00 | 70.35 | 20 | 255.1% | -1.00 | 0.0000 | -0.000 | |
| 0 | 1.52 | 2 | 2 | 382.3% | 0.00 | 0.0000 | -0.000 | 415 | 71.00 | 75.35 | 2 | 269.8% | -1.00 | 0.0000 | -0.000 | |
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 19, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs