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 ±6.1% (322.81–364.46) · ATM IV 28.7% · P/C open interest 0.72
| 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 | |
| 168.15 | 171.20 | 127.8% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.13 | 138.2% | -0.00 | 0.0000 | -0.004 | ||||
| 163.20 | 166.20 | 123.4% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 2.13 | 133.1% | -0.00 | 0.0000 | -0.005 | ||||
| 158.30 | 161.25 | 120.4% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.13 | 128.1% | -0.00 | 0.0001 | -0.006 | ||||
| 153.35 | 156.25 | 116.1% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 2.13 | 123.2% | -0.00 | 0.0001 | -0.006 | ||||
| 148.20 | 151.30 | 109.9% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 2.13 | 1 | 118.5% | -0.00 | 0.0001 | -0.007 | |||
| 143.35 | 146.30 | 8 | 107.1% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 2.13 | 113.9% | -0.00 | 0.0001 | -0.007 | |||
| 138.25 | 141.30 | 101.3% | 1.00 | 0.0001 | 0.000 | 205 | 0 | 2.13 | 2 | 109.3% | -0.00 | 0.0001 | -0.008 | |||
| 133.25 | 136.35 | 97.4% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 2.13 | 1 | 104.9% | -0.00 | 0.0001 | -0.009 | |||
| 128.40 | 131.35 | 94.7% | 1.00 | 0.0001 | 0.000 | 215 | 0 | 2.14 | 5 | 100.7% | -0.00 | 0.0001 | -0.010 | |||
| 123.45 | 126.35 | 90.9% | 1.00 | 0.0002 | 0.000 | 220 | 0.0100 | 0.1000 | 2 | 8 | 64.2% | -0.00 | 0.0002 | -0.011 | ||
| 118.35 | 121.30 | 1 | 85.1% | 1.00 | 0.0002 | 0.000 | 225 | 0.0100 | 0.1300 | 66 | 62.8% | -0.00 | 0.0002 | -0.012 | ||
| 113.35 | 116.40 | 82.0% | 1.00 | 0.0002 | 0.000 | 230 | 0.0100 | 0.2100 | 4 | 63.0% | -0.00 | 0.0002 | -0.014 | |||
| 108.40 | 111.45 | 1 | 78.9% | 0.99 | 0.0003 | 0.000 | 235 | 0.0100 | 0.1700 | 8 | 58.6% | -0.01 | 0.0003 | -0.015 | ||
| 103.40 | 106.50 | 75.4% | 0.99 | 0.0003 | -0.000 | 240 | 0.0100 | 0.1900 | 11 | 56.3% | -0.01 | 0.0004 | -0.017 | |||
| 98.45 | 101.40 | 13 | 71.0% | 0.99 | 0.0004 | -0.003 | 245 | 0.0100 | 0.2100 | 7 | 54.0% | -0.01 | 0.0004 | -0.019 | ||
| 93.45 | 96.45 | 7 | 67.6% | 0.99 | 0.0005 | -0.006 | 250 | 0.0400 | 0.2200 | 60 | 52.2% | -0.01 | 0.0005 | -0.021 | ||
| 88.55 | 91.50 | 20 | 65.0% | 0.99 | 0.0006 | -0.010 | 255 | 0.0300 | 0.2800 | 12 | 50.4% | -0.01 | 0.0006 | -0.024 | ||
| 83.55 | 86.55 | 1 | 61.6% | 0.99 | 0.0007 | -0.013 | 260 | 0.1000 | 0.3400 | 3 | 49.8% | -0.01 | 0.0007 | -0.027 | ||
| 78.60 | 81.60 | 1 | 58.6% | 0.99 | 0.0009 | -0.018 | 265 | 0.1300 | 0.3500 | 55 | 47.4% | -0.02 | 0.0009 | -0.030 | ||
| 73.65 | 76.65 | 16 | 55.6% | 0.98 | 0.0011 | -0.023 | 270 | 0.1700 | 0.4400 | 104 | 46.1% | -0.02 | 0.0011 | -0.035 | ||
| 68.75 | 71.75 | 67 | 53.1% | 0.98 | 0.0013 | -0.029 | 275 | 0.2200 | 0.4700 | 564 | 44.0% | -0.02 | 0.0013 | -0.040 | ||
| 63.85 | 66.80 | 116 | 50.3% | 0.97 | 0.0016 | -0.036 | 280 | 0.2900 | 0.5900 | 39 | 42.7% | -0.03 | 0.0017 | -0.046 | ||
| 58.95 | 61.95 | 15 | 47.9% | 0.97 | 0.0020 | -0.043 | 285 | 0.2500 | 0.5200 | 96 | 38.7% | -0.03 | 0.0021 | -0.053 | ||
| 54.55 | 56.10 | 13 | 43.1% | 0.96 | 0.0026 | -0.053 | 290 | 0.5200 | 0.6600 | 42 | 169 | 38.6% | -0.04 | 0.0026 | -0.062 | |
| 49.25 | 51.85 | 61 | 41.5% | 0.95 | 0.0032 | -0.064 | 295 | 0.6900 | 0.8300 | 4 | 269 | 37.3% | -0.05 | 0.0032 | -0.072 | |
| 44.60 | 47.35 | 49 | 40.9% | 0.93 | 0.0040 | -0.076 | 300 | 0.9400 | 1.01 | 21 | 1,067 | 36.0% | -0.07 | 0.0040 | -0.084 | |
| 39.80 | 42.40 | 1 | 32 | 37.9% | 0.91 | 0.0050 | -0.091 | 305 | 1.13 | 1.34 | 106 | 260 | 34.5% | -0.09 | 0.0050 | -0.098 |
| 35.55 | 37.05 | 178 | 35.2% | 0.89 | 0.0062 | -0.108 | 310 | 1.61 | 1.77 | 33 | 642 | 33.8% | -0.11 | 0.0062 | -0.114 | |
| 30.50 | 31.95 | 139 | 32.1% | 0.86 | 0.0075 | -0.126 | 315 | 2.12 | 2.43 | 13 | 578 | 33.2% | -0.14 | 0.0076 | -0.131 | |
| 26.95 | 28.65 | 65 | 33.9% | 0.82 | 0.0091 | -0.145 | 320 | 2.78 | 3.25 | 43 | 804 | 32.3% | -0.18 | 0.0091 | -0.149 | |
| 22.65 | 24.60 | 138 | 32.5% | 0.77 | 0.0107 | -0.164 | 325 | 3.80 | 4.10 | 4 | 1,138 | 31.4% | -0.23 | 0.0107 | -0.168 | |
| 18.75 | 20.05 | 93 | 30.2% | 0.72 | 0.0123 | -0.181 | 330 | 5.00 | 5.25 | 64 | 554 | 30.5% | -0.28 | 0.0124 | -0.184 | |
| 15.55 | 17.05 | 1 | 415 | 30.7% | 0.65 | 0.0137 | -0.194 | 335 | 6.20 | 6.80 | 11 | 876 | 29.5% | -0.35 | 0.0138 | -0.196 |
| 12.25 | 13.30 | 9 | 651 | 29.0% | 0.58 | 0.0148 | -0.201 | 340 | 7.95 | 8.55 | 145 | 1,718 | 28.7% | -0.42 | 0.0150 | -0.203 |
| 9.90 | 10.70 | 54 | 992 | 29.2% | 0.51 | 0.0155 | -0.202 | 345 | 10.20 | 10.85 | 7 | 962 | 28.2% | -0.50 | 0.0156 | -0.203 |
| 7.35 | 7.85 | 9 | 1,099 | 27.8% | 0.43 | 0.0156 | -0.194 | 350 | 12.70 | 13.45 | 142 | 27.5% | -0.58 | 0.0158 | -0.195 | |
| 5.45 | 6.10 | 15 | 581 | 27.9% | 0.35 | 0.0150 | -0.180 | 355 | 15.05 | 16.50 | 85 | 25.9% | -0.65 | 0.0152 | -0.181 | |
| 3.85 | 4.20 | 19 | 4,597 | 26.8% | 0.28 | 0.0139 | -0.159 | 360 | 19.05 | 20.35 | 1 | 87 | 27.0% | -0.73 | 0.0142 | -0.160 |
| 2.61 | 2.88 | 11 | 1,518 | 26.2% | 0.21 | 0.0122 | -0.135 | 365 | 22.25 | 23.80 | 138 | 24.7% | -0.80 | 0.0126 | -0.137 | |
| 1.64 | 2.01 | 13 | 1,843 | 25.8% | 0.16 | 0.0102 | -0.110 | 370 | 26.35 | 28.50 | 80 | 25.4% | -0.86 | 0.0108 | -0.113 | |
| 1.10 | 1.41 | 2 | 647 | 25.9% | 0.11 | 0.0082 | -0.086 | 375 | 31.05 | 33.40 | 20 | 27.4% | -0.90 | 0.0090 | -0.091 | |
| 0.4300 | 0.9000 | 1 | 718 | 24.6% | 0.08 | 0.0063 | -0.066 | 380 | 35.10 | 38.10 | 25.5% | -0.94 | 0.0074 | -0.071 | ||
| 0.2200 | 0.7500 | 129 | 25.4% | 0.05 | 0.0047 | -0.049 | 385 | 39.90 | 42.85 | 24.6% | -0.97 | 0.0057 | -0.054 | |||
| 0.2100 | 0.5300 | 1 | 160 | 26.4% | 0.04 | 0.0035 | -0.037 | 390 | 44.65 | 47.85 | -0.99 | 0.0034 | -0.047 | |||
| 0.0600 | 0.4300 | 114 | 26.6% | 0.03 | 0.0026 | -0.029 | 395 | 49.65 | 52.70 | -1.00 | 0.0015 | -0.048 | ||||
| 0.0500 | 0.1900 | 120 | 25.8% | 0.02 | 0.0020 | -0.023 | 400 | 54.65 | 57.70 | -1.00 | 0.0005 | -0.047 | ||||
| 0.0200 | 0.3000 | 19 | 28.7% | 0.02 | 0.0016 | -0.019 | 405 | 59.70 | 62.70 | -1.00 | 0.0001 | -0.048 | ||||
| 0.0100 | 0.2600 | 27 | 29.8% | 0.01 | 0.0013 | -0.017 | 410 | 64.65 | 67.70 | -1.00 | 0.0000 | -0.048 | ||||
| 0.0100 | 0.1000 | 164 | 28.3% | 0.01 | 0.0010 | -0.015 | 415 | 69.80 | 72.70 | -1.00 | 0.0000 | -0.048 | ||||
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 — Nov 13, 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