AAPL option chain Apple Inc.
Cboe delayed options data · के अनुसार 09:33 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 ±2.8% (332.94–352.30) · ATM IV 25.3% · P/C ओपन इंटरेस्ट 0.77
| 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 | |
| 166.90 | 169.90 | 2 | 1.00 | 0.0000 | -0.001 | 175 | 0 | 0.0100 | 1 | 76 | 146.0% | -0.00 | 0.0000 | -0.001 | ||
| 161.90 | 165.40 | 164.5% | 1.00 | 0.0000 | -0.001 | 180 | 0 | 0.0100 | 162 | 140.2% | -0.00 | 0.0000 | -0.001 | |||
| 156.90 | 160.40 | 156.2% | 1.00 | 0.0000 | -0.001 | 185 | 0 | 0.0500 | 285 | 134.5% | -0.00 | 0.0000 | -0.001 | |||
| 151.90 | 155.25 | 1.00 | 0.0000 | -0.001 | 190 | 0 | 0.0100 | 9,500 | 392 | 129.0% | -0.00 | 0.0000 | -0.001 | |||
| 146.90 | 150.40 | 1 | 139.7% | 1.00 | 0.0000 | -0.001 | 195 | 0 | 0.0100 | 19.0K | 147 | 123.7% | -0.00 | 0.0000 | -0.001 | |
| 141.90 | 145.40 | 1 | 131.5% | 1.00 | 0.0000 | -0.001 | 200 | 0 | 0.1300 | 9,500 | 149 | 118.4% | -0.00 | 0.0000 | -0.001 | |
| 136.90 | 140.40 | 123.2% | 1.00 | 0.0000 | -0.001 | 205 | 0 | 2.12 | 30 | 206.8% | -0.00 | 0.0000 | -0.001 | |||
| 131.90 | 135.20 | 3 | 1.00 | 0.0000 | -0.001 | 210 | 0 | 0.0300 | 12 | 121 | 118.0% | -0.00 | 0.0000 | -0.001 | ||
| 126.90 | 129.80 | 18 | 1.00 | 0.0000 | -0.002 | 215 | 0 | 2.13 | 6 | 18 | 190.2% | -0.00 | 0.0000 | -0.002 | ||
| 121.90 | 124.90 | 3 | 2 | 1.00 | 0.0000 | -0.002 | 220 | 0 | 0.1400 | 1,500 | 54 | 104.0% | -0.00 | 0.0000 | -0.002 | |
| 116.95 | 120.45 | 7 | 114.0% | 1.00 | 0.0000 | -0.002 | 225 | 0 | 0.0400 | 488 | 105.1% | -0.00 | 0.0000 | -0.002 | ||
| 111.95 | 114.55 | 65 | 16 | 1.00 | 0.0000 | -0.002 | 230 | 0 | 2.13 | 11 | 367 | 166.6% | -0.00 | 0.0000 | -0.002 | |
| 106.90 | 109.80 | 115 | 1.00 | 0.0000 | -0.003 | 235 | 0 | 0.1500 | 15 | 503 | 108.4% | -0.00 | 0.0000 | -0.003 | ||
| 101.95 | 105.50 | 30 | 42 | 100.4% | 1.00 | 0.0000 | -0.003 | 240 | 0 | 0.0300 | 30 | 87.8% | -0.00 | 0.0000 | -0.003 | |
| 96.95 | 99.60 | 30 | 16 | 1.00 | 0.0001 | -0.004 | 245 | 0 | 0.8900 | 42 | 123.7% | -0.00 | 0.0001 | -0.004 | ||
| 91.95 | 94.75 | 172 | 32 | 1.00 | 0.0001 | -0.004 | 250 | 0 | 0.0500 | 94 | 82.3% | -0.00 | 0.0001 | -0.004 | ||
| 86.95 | 90.45 | 327 | 41 | 76.6% | 1.00 | 0.0001 | -0.005 | 255 | 0 | 0.0800 | 15 | 462 | 81.3% | -0.00 | 0.0001 | -0.005 |
| 81.95 | 85.50 | 21 | 17 | 77.0% | 1.00 | 0.0001 | -0.006 | 260 | 0 | 0.1500 | 56 | 81.9% | -0.00 | 0.0001 | -0.006 | |
| 76.95 | 80.50 | 24 | 71.4% | 1.00 | 0.0001 | -0.007 | 265 | 0 | 0.1400 | 38 | 68 | 62.9% | -0.00 | 0.0001 | -0.007 | |
| 71.95 | 75.50 | 27 | 52 | 65.9% | 1.00 | 0.0002 | -0.009 | 270 | 0 | 0.0800 | 1 | 676 | 67.0% | -0.00 | 0.0002 | -0.009 |
| 66.95 | 70.35 | 38 | 65 | 1.00 | 0.0003 | -0.011 | 275 | 0 | 0.0500 | 26 | 514 | 59.4% | -0.00 | 0.0003 | -0.011 | |
| 62.00 | 65.50 | 36 | 82 | 59.3% | 1.00 | 0.0004 | -0.013 | 280 | 0.0100 | 0.0200 | 383 | 713 | 52.4% | -0.00 | 0.0004 | -0.013 |
| 57.00 | 60.50 | 13 | 57 | 54.1% | 1.00 | 0.0005 | -0.016 | 285 | 0.0100 | 0.0400 | 17 | 387 | 50.7% | -0.00 | 0.0005 | -0.016 |
| 52.00 | 54.60 | 42 | 177 | 0.99 | 0.0007 | -0.020 | 290 | 0.0100 | 0.1000 | 229 | 1,503 | 50.6% | -0.01 | 0.0007 | -0.020 | |
| 47.00 | 49.95 | 51 | 163 | 0.99 | 0.0009 | -0.025 | 295 | 0.0400 | 0.0600 | 188 | 722 | 45.6% | -0.01 | 0.0009 | -0.026 | |
| 42.05 | 44.85 | 138 | 252 | 0.99 | 0.0014 | -0.033 | 300 | 0.0700 | 0.1000 | 1,570 | 8,167 | 44.0% | -0.01 | 0.0014 | -0.034 | |
| 39.55 | 43.10 | 11 | 42.9% | 0.99 | 0.0016 | -0.038 | 302.5 | 0.0200 | 0.1200 | 662 | 347 | 40.5% | -0.01 | 0.0016 | -0.039 | |
| 37.50 | 39.60 | 90 | 84 | 0.98 | 0.0020 | -0.044 | 305 | 0.0900 | 0.1100 | 1,050 | 2,714 | 40.1% | -0.02 | 0.0020 | -0.045 | |
| 34.60 | 38.15 | 2 | 13 | 40.2% | 0.98 | 0.0024 | -0.052 | 307.5 | 0.0400 | 0.3200 | 51 | 443 | 41.3% | -0.02 | 0.0024 | -0.052 |
| 32.15 | 34.65 | 73 | 277 | 0.98 | 0.0030 | -0.060 | 310 | 0.1500 | 0.2000 | 992 | 2,523 | 38.6% | -0.02 | 0.0030 | -0.061 | |
| 30.80 | 32.25 | 62 | 24 | 39.6% | 0.97 | 0.0037 | -0.071 | 312.5 | 0.1800 | 0.2500 | 644 | 461 | 37.3% | -0.03 | 0.0037 | -0.071 |
| 27.65 | 29.75 | 730 | 459 | 0.96 | 0.0046 | -0.084 | 315 | 0.2200 | 0.2800 | 490 | 1,677 | 35.6% | -0.04 | 0.0046 | -0.084 | |
| 24.95 | 27.35 | 63 | 21 | 0.96 | 0.0058 | -0.099 | 317.5 | 0.2100 | 0.3400 | 1,065 | 888 | 33.6% | -0.04 | 0.0058 | -0.100 | |
| 22.75 | 24.90 | 187 | 842 | 25.5% | 0.94 | 0.0072 | -0.117 | 320 | 0.3600 | 0.3900 | 1,929 | 4,842 | 32.9% | -0.06 | 0.0072 | -0.118 |
| 19.95 | 22.55 | 4 | 44 | 18.1% | 0.93 | 0.0090 | -0.139 | 322.5 | 0.4300 | 0.5400 | 807 | 1,086 | 31.8% | -0.07 | 0.0090 | -0.140 |
| 18.80 | 20.05 | 265 | 2,360 | 31.5% | 0.91 | 0.0112 | -0.164 | 325 | 0.5800 | 0.6400 | 2,155 | 2,742 | 30.4% | -0.09 | 0.0112 | -0.165 |
| 16.10 | 17.95 | 42 | 615 | 29.4% | 0.88 | 0.0138 | -0.193 | 327.5 | 0.7400 | 0.8500 | 1,794 | 1,002 | 29.5% | -0.12 | 0.0139 | -0.194 |
| 14.25 | 15.30 | 711 | 1,439 | 28.4% | 0.85 | 0.0169 | -0.224 | 330 | 1.02 | 1.10 | 9,891 | 3,063 | 28.5% | -0.15 | 0.0170 | -0.226 |
| 12.00 | 13.10 | 185 | 496 | 28.6% | 0.81 | 0.0204 | -0.257 | 332.5 | 1.29 | 1.48 | 3,590 | 4,520 | 27.6% | -0.19 | 0.0206 | -0.259 |
| 10.40 | 11.00 | 707 | 1,816 | 27.7% | 0.76 | 0.0241 | -0.290 | 335 | 1.75 | 1.90 | 9,014 | 2,197 | 27.0% | -0.24 | 0.0243 | -0.292 |
| 8.50 | 9.05 | 643 | 703 | 26.8% | 0.70 | 0.0277 | -0.319 | 337.5 | 2.40 | 2.52 | 4,343 | 2,525 | 26.2% | -0.30 | 0.0280 | -0.322 |
| 6.75 | 7.35 | 3,864 | 5,750 | 26.6% | 0.63 | 0.0308 | -0.340 | 340 | 3.05 | 3.30 | 21.1K | 4,911 | 25.2% | -0.38 | 0.0312 | -0.344 |
| 5.30 | 5.75 | 4,059 | 2,298 | 25.9% | 0.55 | 0.0330 | -0.349 | 342.5 | 4.00 | 4.30 | 6,821 | 2,435 | 24.7% | -0.46 | 0.0334 | -0.353 |
| 4.00 | 4.20 | 11.8K | 7,168 | 24.7% | 0.46 | 0.0338 | -0.343 | 345 | 5.10 | 5.50 | 8,518 | 1,860 | 23.9% | -0.54 | 0.0342 | -0.347 |
| 2.91 | 3.05 | 7,153 | 8,099 | 24.2% | 0.38 | 0.0331 | -0.321 | 347.5 | 6.40 | 7.05 | 1,581 | 506 | 23.8% | -0.63 | 0.0335 | -0.325 |
| 2.02 | 2.12 | 17.6K | 9,904 | 23.8% | 0.30 | 0.0307 | -0.284 | 350 | 8.05 | 9.55 | 355 | 3,211 | 22.4% | -0.71 | 0.0312 | -0.288 |
| 1.37 | 1.46 | 5,964 | 3,066 | 23.4% | 0.22 | 0.0269 | -0.237 | 352.5 | 9.75 | 10.90 | 138 | 81 | 23.9% | -0.79 | 0.0273 | -0.241 |
| 0.8800 | 0.9700 | 9,630 | 6,310 | 23.2% | 0.16 | 0.0223 | -0.187 | 355 | 11.70 | 12.80 | 1,689 | 3,047 | 22.8% | -0.85 | 0.0226 | -0.190 |
| 0.5500 | 0.6100 | 3,884 | 2,095 | 23.0% | 0.11 | 0.0174 | -0.140 | 357.5 | 13.80 | 15.00 | 40 | 600 | 22.1% | -0.90 | 0.0174 | -0.141 |
| 0.3400 | 0.3600 | 4,878 | 9,552 | 22.9% | 0.07 | 0.0129 | -0.101 | 360 | 15.65 | 17.55 | 5,727 | 71 | 19.2% | -0.94 | 0.0127 | -0.099 |
| 0.0800 | 0.2600 | 2,870 | 726 | 21.8% | 0.05 | 0.0092 | -0.070 | 362.5 | 18.35 | 20.85 | 35 | 4 | 30.2% | -0.96 | 0.0088 | -0.066 |
| 0.1200 | 0.1600 | 1,792 | 6,905 | 23.3% | 0.03 | 0.0064 | -0.049 | 365 | 20.80 | 22.80 | 53 | 4 | 28.4% | -0.98 | 0.0058 | -0.043 |
| 0.0300 | 0.1300 | 1,073 | 548 | 23.3% | 0.02 | 0.0045 | -0.034 | 367.5 | 22.90 | 25.75 | 31.4% | -0.99 | 0.0038 | -0.027 | ||
| 0.0400 | 0.0700 | 952 | 3,433 | 24.0% | 0.01 | 0.0031 | -0.024 | 370 | 25.70 | 28.25 | 36.4% | -0.99 | 0.0024 | -0.017 | ||
| 0.0100 | 0.0500 | 181 | 530 | 24.0% | 0.01 | 0.0022 | -0.018 | 372.5 | 28.30 | 30.75 | 8 | 39.7% | -0.99 | 0.0016 | -0.011 | |
| 0.0200 | 0.0600 | 236 | 2,781 | 26.6% | 0.01 | 0.0017 | -0.014 | 375 | 30.80 | 33.25 | 7 | 1 | 42.2% | -1.00 | 0.0011 | -0.007 |
| 0 | 0.0200 | 719 | 109 | 25.4% | 0.01 | 0.0013 | -0.011 | 377.5 | 33.25 | 35.75 | 44.2% | -1.00 | 0.0008 | -0.005 | ||
| 0.0100 | 0.0200 | 227 | 2,245 | 27.0% | 0.00 | 0.0010 | -0.009 | 380 | 35.75 | 38.25 | 46.5% | -1.00 | 0.0006 | -0.004 | ||
| 0.0100 | 0.0200 | 30 | 707 | 30.2% | 0.00 | 0.0006 | -0.007 | 385 | 40.75 | 43.25 | 51.1% | -1.00 | 0.0003 | -0.003 | ||
| 0 | 0.0300 | 12 | 412 | 33.2% | 0.00 | 0.0004 | -0.005 | 390 | 45.75 | 48.25 | 55.6% | -1.00 | 0.0002 | -0.002 | ||
| 0 | 0.3400 | 2 | 50 | 48.4% | 0.00 | 0.0003 | -0.004 | 395 | 50.75 | 53.25 | 60.0% | -1.00 | 0.0001 | -0.001 | ||
| 0 | 0.0700 | 1 | 389 | 42.7% | 0.00 | 0.0002 | -0.003 | 400 | 54.80 | 58.25 | 42.9% | -1.00 | 0.0001 | -0.001 | ||
| 0 | 0.4500 | 30 | 58.0% | 0.00 | 0.0002 | -0.003 | 405 | 60.75 | 63.25 | 68.4% | -1.00 | 0.0001 | -0.001 | |||
| 0 | 0.0300 | 30 | 44.8% | 0.00 | 0.0001 | -0.002 | 410 | 65.80 | 68.25 | 73.0% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 0.0500 | 2 | 283 | 50.0% | 0.00 | 0.0001 | -0.002 | 415 | 70.75 | 73.25 | 76.3% | -1.00 | 0.0000 | -0.000 | ||
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।
वोलैटिलिटी स्माइल — Oct 23, 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