AAPL rantai opsi Apple Inc.
Cboe delayed options data · per 14:03 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±2.8% (333.89–353.39) · ATM IV 25.0% · P/C open interest 0.98
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 97.90 | 100.85 | 124.6% | 1.00 | 0.0002 | -0.004 | 245 | 0 | 2.13 | 141.8% | -0.00 | 0.0002 | -0.015 | ||||
| 92.90 | 95.85 | 118.0% | 1.00 | 0.0002 | -0.006 | 250 | 0 | 2.10 | 134.3% | -0.00 | 0.0002 | -0.017 | ||||
| 87.95 | 90.90 | 113.3% | 1.00 | 0.0002 | -0.009 | 255 | 0 | 2.01 | 126.2% | -0.00 | 0.0002 | -0.019 | ||||
| 82.95 | 85.90 | 3 | 106.9% | 1.00 | 0.0003 | -0.011 | 260 | 0 | 0.4700 | 93.4% | -0.00 | 0.0003 | -0.021 | |||
| 77.95 | 80.90 | 100.5% | 1.00 | 0.0004 | -0.014 | 265 | 0 | 0.4500 | 87.2% | -0.00 | 0.0004 | -0.023 | ||||
| 72.95 | 75.90 | 94.2% | 0.99 | 0.0004 | -0.017 | 270 | 0 | 0.4100 | 80.6% | -0.01 | 0.0004 | -0.026 | ||||
| 67.95 | 70.90 | 88.1% | 0.99 | 0.0005 | -0.021 | 275 | 0 | 0.3700 | 1 | 74.2% | -0.01 | 0.0005 | -0.029 | |||
| 63.30 | 65.55 | 1 | 82.0% | 0.99 | 0.0007 | -0.025 | 280 | 0 | 0.3600 | 1 | 68.7% | -0.01 | 0.0007 | -0.032 | ||
| 57.95 | 60.90 | 75.9% | 0.99 | 0.0008 | -0.029 | 285 | 0 | 0.3000 | 2 | 61.9% | -0.01 | 0.0008 | -0.036 | |||
| 53.00 | 55.40 | 1 | 63.4% | 0.99 | 0.0011 | -0.035 | 290 | 0.0100 | 0.1300 | 4 | 51.4% | -0.01 | 0.0011 | -0.041 | ||
| 48.00 | 50.95 | 1 | 65.2% | 0.99 | 0.0014 | -0.042 | 295 | 0.0100 | 0.1300 | 1 | 46.8% | -0.01 | 0.0014 | -0.047 | ||
| 43.00 | 46.00 | 9 | 59.7% | 0.98 | 0.0018 | -0.050 | 300 | 0.0300 | 0.2800 | 3 | 47.2% | -0.02 | 0.0018 | -0.055 | ||
| 40.55 | 43.50 | 8 | 57.2% | 0.98 | 0.0021 | -0.054 | 302.5 | 0.0200 | 0.3500 | 2 | 45.9% | -0.02 | 0.0021 | -0.059 | ||
| 38.05 | 41.00 | 7 | 54.2% | 0.98 | 0.0025 | -0.059 | 305 | 0.0300 | 0.3900 | 6 | 44.3% | -0.02 | 0.0025 | -0.064 | ||
| 35.55 | 38.30 | 7 | 49.3% | 0.98 | 0.0029 | -0.065 | 307.5 | 0.0300 | 0.3500 | 3 | 41.1% | -0.02 | 0.0029 | -0.070 | ||
| 33.10 | 35.70 | 1 | 23 | 45.9% | 0.97 | 0.0034 | -0.072 | 310 | 0.1000 | 0.3500 | 8 | 39.7% | -0.03 | 0.0034 | -0.076 | |
| 30.95 | 33.30 | 9 | 46.8% | 0.97 | 0.0041 | -0.080 | 312.5 | 0.0700 | 0.3400 | 6 | 36.5% | -0.03 | 0.0041 | -0.084 | ||
| 28.15 | 30.75 | 25 | 41.0% | 0.96 | 0.0049 | -0.089 | 315 | 0.0700 | 0.5500 | 101 | 36.6% | -0.04 | 0.0049 | -0.092 | ||
| 25.70 | 28.55 | 14 | 40.7% | 0.95 | 0.0059 | -0.099 | 317.5 | 0.2000 | 0.4900 | 17 | 34.7% | -0.05 | 0.0059 | -0.103 | ||
| 23.30 | 26.25 | 11 | 39.5% | 0.94 | 0.0072 | -0.112 | 320 | 0.2700 | 0.3600 | 3 | 181 | 31.3% | -0.06 | 0.0072 | -0.115 | |
| 20.90 | 23.55 | 9 | 35.7% | 0.93 | 0.0088 | -0.128 | 322.5 | 0.3800 | 0.5000 | 2 | 60 | 30.8% | -0.07 | 0.0088 | -0.131 | |
| 18.90 | 20.70 | 16 | 33.3% | 0.91 | 0.0109 | -0.148 | 325 | 0.4800 | 0.6100 | 6 | 533 | 29.3% | -0.09 | 0.0109 | -0.150 | |
| 16.20 | 17.90 | 1 | 27.3% | 0.89 | 0.0135 | -0.172 | 327.5 | 0.4600 | 0.8500 | 1 | 101 | 27.7% | -0.11 | 0.0135 | -0.174 | |
| 14.00 | 16.40 | 14 | 30.2% | 0.86 | 0.0166 | -0.201 | 330 | 0.8300 | 1.04 | 134 | 215 | 27.3% | -0.14 | 0.0167 | -0.203 | |
| 11.70 | 13.65 | 1 | 9 | 26.4% | 0.82 | 0.0202 | -0.233 | 332.5 | 1.07 | 1.35 | 9 | 104 | 26.1% | -0.18 | 0.0203 | -0.235 |
| 10.10 | 11.20 | 2 | 97 | 25.9% | 0.77 | 0.0241 | -0.267 | 335 | 1.64 | 1.83 | 30 | 411 | 26.0% | -0.23 | 0.0242 | -0.268 |
| 8.40 | 9.65 | 29 | 22 | 27.0% | 0.71 | 0.0278 | -0.297 | 337.5 | 2.06 | 2.50 | 23 | 75 | 25.2% | -0.29 | 0.0279 | -0.299 |
| 6.15 | 7.60 | 250 | 385 | 24.1% | 0.63 | 0.0310 | -0.321 | 340 | 3.00 | 3.20 | 141 | 3,109 | 24.7% | -0.37 | 0.0312 | -0.323 |
| 5.30 | 5.80 | 45 | 130 | 24.8% | 0.56 | 0.0332 | -0.332 | 342.5 | 3.75 | 4.65 | 19 | 184 | 25.2% | -0.45 | 0.0335 | -0.334 |
| 4.00 | 4.45 | 88 | 676 | 24.4% | 0.47 | 0.0341 | -0.329 | 345 | 5.00 | 5.35 | 145 | 467 | 23.8% | -0.53 | 0.0344 | -0.331 |
| 2.95 | 3.25 | 66 | 269 | 24.0% | 0.39 | 0.0334 | -0.309 | 347.5 | 6.40 | 6.90 | 58 | 23.8% | -0.62 | 0.0338 | -0.312 | |
| 2.05 | 2.27 | 149 | 2,280 | 23.4% | 0.30 | 0.0310 | -0.275 | 350 | 7.20 | 8.55 | 102 | 21.1% | -0.70 | 0.0316 | -0.280 | |
| 1.30 | 1.64 | 58 | 96 | 23.0% | 0.23 | 0.0273 | -0.232 | 352.5 | 9.20 | 10.30 | 2 | 5 | 20.8% | -0.78 | 0.0280 | -0.238 |
| 0.8700 | 1.10 | 142 | 151 | 22.9% | 0.17 | 0.0226 | -0.187 | 355 | 11.25 | 13.05 | 9 | 23.4% | -0.84 | 0.0234 | -0.193 | |
| 0.5700 | 0.7100 | 27 | 53 | 22.9% | 0.12 | 0.0179 | -0.145 | 357.5 | 12.60 | 14.90 | 31 | -0.89 | 0.0188 | -0.151 | ||
| 0.3800 | 0.4300 | 128 | 615 | 22.9% | 0.08 | 0.0136 | -0.111 | 360 | 15.55 | 17.80 | 10 | 24.5% | -0.93 | 0.0146 | -0.116 | |
| 0.1900 | 0.3700 | 4 | 466 | 23.5% | 0.06 | 0.0103 | -0.085 | 362.5 | 17.35 | 19.95 | 11 | -0.95 | 0.0111 | -0.089 | ||
| 0.0500 | 0.3600 | 21 | 188 | 24.3% | 0.04 | 0.0078 | -0.067 | 365 | 19.75 | 22.60 | 1 | -0.97 | 0.0082 | -0.071 | ||
| 0.0300 | 0.3200 | 10 | 50 | 25.8% | 0.03 | 0.0060 | -0.055 | 367.5 | 22.30 | 24.95 | -0.98 | 0.0061 | -0.059 | |||
| 0.0200 | 0.1200 | 10 | 36 | 24.2% | 0.03 | 0.0048 | -0.047 | 370 | 24.65 | 27.35 | -0.99 | 0.0044 | -0.053 | |||
| 0.0100 | 0.1100 | 1 | 230 | 25.6% | 0.02 | 0.0038 | -0.041 | 372.5 | 27.30 | 29.80 | -0.99 | 0.0034 | -0.048 | |||
| 0 | 0.3200 | 13 | 31.6% | 0.02 | 0.0032 | -0.037 | 375 | 30.00 | 32.30 | -0.99 | 0.0026 | -0.046 | ||||
| 0 | 0.4000 | 1 | 34.9% | 0.02 | 0.0027 | -0.034 | 377.5 | 32.20 | 34.80 | -0.99 | 0.0020 | -0.044 | ||||
| 0 | 0.3200 | 4 | 35.6% | 0.01 | 0.0023 | -0.031 | 380 | 34.75 | 37.50 | -1.00 | 0.0015 | -0.042 | ||||
| 0 | 0.2300 | 9 | 37.6% | 0.01 | 0.0017 | -0.026 | 385 | 39.65 | 42.45 | -1.00 | 0.0010 | -0.040 | ||||
| 0 | 0.2300 | 41.2% | 0.01 | 0.0013 | -0.023 | 390 | 44.65 | 47.70 | -1.00 | 0.0006 | -0.039 | |||||
| 0 | 0.2300 | 44.8% | 0.01 | 0.0010 | -0.020 | 395 | 49.65 | 52.95 | -1.00 | 0.0004 | -0.039 | |||||
| 0 | 0.2300 | 48.2% | 0.01 | 0.0008 | -0.018 | 400 | 54.65 | 58.05 | 47.5% | -1.00 | 0.0003 | -0.038 | ||||
| 0 | 0.3000 | 53.5% | 0.00 | 0.0007 | -0.016 | 405 | 59.65 | 63.00 | -1.00 | 0.0002 | -0.038 | |||||
| 0 | 0.2600 | 5 | 55.8% | 0.00 | 0.0005 | -0.015 | 410 | 64.65 | 67.85 | -1.00 | 0.0001 | -0.038 | ||||
| 0 | 0.0700 | 50.6% | 0.00 | 0.0004 | -0.013 | 415 | 69.75 | 72.85 | -1.00 | 0.0001 | -0.037 | |||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Oct 26, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput