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 ±6.7% (319.67–365.57) · ATM IV 26.9% · P/C ओपन इंटरेस्ट 0.78
| 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 | |
| 167.20 | 170.10 | 66 | 1.00 | 0.0000 | -0.002 | 175 | 0.0100 | 0.0600 | 9 | 145 | 76.6% | -0.00 | 0.0000 | -0.002 | ||
| 162.25 | 165.25 | 19 | 1.00 | 0.0000 | -0.002 | 180 | 0.0100 | 0.0900 | 7 | 279 | 76.2% | -0.00 | 0.0000 | -0.002 | ||
| 157.25 | 160.70 | 321 | 80.8% | 1.00 | 0.0000 | -0.003 | 185 | 0 | 0.0900 | 1,109 | 72.4% | -0.00 | 0.0000 | -0.003 | ||
| 152.25 | 155.70 | 98 | 76.1% | 1.00 | 0.0000 | -0.003 | 190 | 0 | 0.8500 | 565 | 90.5% | -0.00 | 0.0000 | -0.003 | ||
| 147.30 | 150.05 | 4 | 24 | 1.00 | 0.0001 | -0.003 | 195 | 0 | 1.01 | 535 | 89.2% | -0.00 | 0.0001 | -0.003 | ||
| 142.30 | 145.75 | 4 | 152 | 70.5% | 1.00 | 0.0001 | -0.004 | 200 | 0.0100 | 0.0600 | 27 | 2,218 | 62.4% | -0.00 | 0.0001 | -0.004 |
| 137.35 | 140.95 | 222 | 73.0% | 1.00 | 0.0001 | -0.004 | 205 | 0 | 0.5200 | 1 | 1,532 | 74.8% | -0.00 | 0.0001 | -0.004 | |
| 132.35 | 134.85 | 75 | 1.00 | 0.0001 | -0.005 | 210 | 0 | 0.1000 | 3 | 2,162 | 59.8% | -0.00 | 0.0001 | -0.005 | ||
| 127.35 | 130.00 | 17 | 155 | 1.00 | 0.0001 | -0.006 | 215 | 0 | 0.0500 | 14 | 1,012 | 54.6% | -0.00 | 0.0001 | -0.006 | |
| 122.50 | 125.95 | 8 | 173 | 64.3% | 1.00 | 0.0001 | -0.007 | 220 | 0.0100 | 0.1100 | 17 | 3,897 | 55.1% | -0.00 | 0.0001 | -0.007 |
| 117.40 | 120.00 | 3 | 2,593 | 1.00 | 0.0002 | -0.008 | 225 | 0 | 0.1000 | 1 | 1,555 | 53.0% | -0.00 | 0.0002 | -0.008 | |
| 112.50 | 115.15 | 3,670 | 1.00 | 0.0002 | -0.009 | 230 | 0.0400 | 0.0700 | 91 | 6,063 | 49.6% | -0.00 | 0.0002 | -0.009 | ||
| 107.45 | 110.10 | 254 | 0.99 | 0.0003 | -0.010 | 235 | 0.0500 | 0.2400 | 5 | 2,114 | 52.7% | -0.01 | 0.0003 | -0.010 | ||
| 102.85 | 105.10 | 70 | 406 | 0.99 | 0.0003 | -0.012 | 240 | 0.0900 | 0.1400 | 76 | 3,219 | 48.7% | -0.01 | 0.0003 | -0.012 | |
| 98.30 | 100.10 | 50 | 1,839 | 44.8% | 0.99 | 0.0004 | -0.013 | 245 | 0.0900 | 0.2800 | 1 | 2,537 | 49.0% | -0.01 | 0.0004 | -0.013 |
| 92.60 | 96.15 | 184 | 542 | 48.2% | 0.99 | 0.0005 | -0.016 | 250 | 0.1100 | 0.1700 | 315 | 7,056 | 44.8% | -0.01 | 0.0005 | -0.016 |
| 87.70 | 91.15 | 5 | 1,424 | 46.3% | 0.99 | 0.0006 | -0.018 | 255 | 0.0100 | 0.4400 | 3 | 6,248 | 46.6% | -0.01 | 0.0006 | -0.018 |
| 82.70 | 86.20 | 37 | 1,039 | 43.7% | 0.99 | 0.0008 | -0.021 | 260 | 0.1200 | 0.2500 | 20 | 6,401 | 41.4% | -0.01 | 0.0008 | -0.021 |
| 77.80 | 80.60 | 60 | 1,005 | 18.3% | 0.98 | 0.0010 | -0.025 | 265 | 0.2400 | 0.3000 | 2 | 6,612 | 41.0% | -0.02 | 0.0010 | -0.025 |
| 73.35 | 75.45 | 72 | 6,472 | 36.3% | 0.98 | 0.0012 | -0.030 | 270 | 0.2800 | 0.3500 | 12 | 9,655 | 39.4% | -0.02 | 0.0012 | -0.030 |
| 68.60 | 70.35 | 105 | 2,992 | 35.1% | 0.97 | 0.0015 | -0.035 | 275 | 0.3500 | 0.4900 | 176 | 5,323 | 38.6% | -0.03 | 0.0015 | -0.035 |
| 63.90 | 65.65 | 19 | 2,032 | 37.3% | 0.97 | 0.0018 | -0.041 | 280 | 0.4700 | 0.6600 | 279 | 8,986 | 37.2% | -0.03 | 0.0019 | -0.041 |
| 58.30 | 60.85 | 11 | 2,136 | 31.3% | 0.96 | 0.0023 | -0.049 | 285 | 0.6100 | 0.7700 | 4,500 | 5,802 | 36.6% | -0.04 | 0.0023 | -0.049 |
| 54.40 | 56.00 | 17 | 1,628 | 35.7% | 0.95 | 0.0029 | -0.057 | 290 | 0.8200 | 0.9800 | 97 | 8,886 | 35.8% | -0.05 | 0.0029 | -0.058 |
| 48.90 | 51.80 | 121 | 1,362 | 33.9% | 0.93 | 0.0035 | -0.067 | 295 | 1.08 | 1.23 | 139 | 8,789 | 34.8% | -0.07 | 0.0036 | -0.068 |
| 44.65 | 46.25 | 55 | 6,407 | 31.5% | 0.91 | 0.0043 | -0.079 | 300 | 1.39 | 1.48 | 5,003 | 28.0K | 33.6% | -0.09 | 0.0044 | -0.079 |
| 39.65 | 42.15 | 66 | 3,488 | 31.1% | 0.89 | 0.0053 | -0.091 | 305 | 1.79 | 2.04 | 591 | 14.0K | 33.1% | -0.11 | 0.0053 | -0.092 |
| 35.40 | 37.50 | 350 | 13.6K | 30.6% | 0.87 | 0.0063 | -0.104 | 310 | 2.31 | 2.47 | 539 | 16.9K | 32.0% | -0.14 | 0.0064 | -0.105 |
| 31.40 | 33.20 | 158 | 5,836 | 30.6% | 0.83 | 0.0075 | -0.118 | 315 | 2.97 | 3.25 | 1,616 | 10.4K | 31.4% | -0.17 | 0.0075 | -0.119 |
| 26.80 | 28.85 | 381 | 7,035 | 28.8% | 0.79 | 0.0087 | -0.132 | 320 | 3.85 | 4.00 | 759 | 11.6K | 30.4% | -0.21 | 0.0088 | -0.133 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 322.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 24.05 | 25.00 | 231 | 10.5K | 30.2% | 0.75 | 0.0100 | -0.144 | 325 | 4.80 | 5.00 | 984 | 4,930 | 29.6% | -0.25 | 0.0101 | -0.145 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 327.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 19.65 | 21.10 | 524 | 11.3K | 28.3% | 0.70 | 0.0112 | -0.154 | 330 | 6.05 | 6.30 | 6,807 | 22.9K | 28.8% | -0.30 | 0.0113 | -0.156 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 332.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.85 | 17.65 | 426 | 10.5K | 28.4% | 0.64 | 0.0123 | -0.162 | 335 | 7.55 | 7.90 | 575 | 4,758 | 28.2% | -0.36 | 0.0125 | -0.164 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 337.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.80 | 14.15 | 1,963 | 14.5K | 27.5% | 0.58 | 0.0132 | -0.166 | 340 | 9.30 | 9.80 | 2,903 | 11.9K | 27.5% | -0.43 | 0.0134 | -0.168 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 342.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.10 | 11.55 | 3,001 | 9,951 | 27.2% | 0.51 | 0.0138 | -0.165 | 345 | 11.40 | 11.85 | 1,783 | 2,790 | 26.6% | -0.49 | 0.0140 | -0.168 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 347.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.65 | 9.05 | 2,264 | 25.0K | 26.6% | 0.44 | 0.0139 | -0.160 | 350 | 13.50 | 15.25 | 416 | 3,498 | 26.4% | -0.57 | 0.0142 | -0.162 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 352.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.55 | 6.90 | 1,148 | 14.6K | 25.9% | 0.37 | 0.0136 | -0.150 | 355 | 16.35 | 18.85 | 163 | 665 | 26.6% | -0.64 | 0.0139 | -0.153 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 357.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.80 | 5.25 | 3,022 | 20.9K | 25.5% | 0.30 | 0.0128 | -0.136 | 360 | 19.65 | 22.20 | 164 | 542 | 26.2% | -0.71 | 0.0132 | -0.140 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 362.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.55 | 3.75 | 2,516 | 13.7K | 25.1% | 0.24 | 0.0117 | -0.119 | 365 | 23.35 | 25.85 | 11 | 151 | 25.9% | -0.77 | 0.0122 | -0.124 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 367.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.50 | 2.76 | 4,272 | 15.2K | 24.9% | 0.19 | 0.0102 | -0.100 | 370 | 27.30 | 29.95 | 264 | 25.9% | -0.83 | 0.0109 | -0.107 | |
| 1.69 | 1.90 | 1,545 | 7,546 | 24.4% | 0.14 | 0.0086 | -0.082 | 375 | 31.65 | 34.10 | 82 | 513 | 25.7% | -0.88 | 0.0094 | -0.090 |
| 1.19 | 1.30 | 998 | 7,922 | 24.4% | 0.10 | 0.0070 | -0.065 | 380 | 36.20 | 38.60 | 26.0% | -0.92 | 0.0079 | -0.075 | ||
| 0.7400 | 0.8800 | 1,466 | 3,494 | 24.1% | 0.07 | 0.0055 | -0.050 | 385 | 40.95 | 43.45 | 10 | 27.1% | -0.95 | 0.0060 | -0.058 | |
| 0.4700 | 0.6200 | 2,132 | 5,912 | 24.1% | 0.05 | 0.0042 | -0.039 | 390 | 44.85 | 48.15 | -0.98 | 0.0041 | -0.039 | |||
| 0.3000 | 0.4300 | 255 | 1,685 | 24.2% | 0.04 | 0.0032 | -0.030 | 395 | 49.90 | 53.25 | -0.99 | 0.0024 | -0.020 | |||
| 0.2300 | 0.3100 | 1,498 | 39.2K | 24.7% | 0.03 | 0.0025 | -0.023 | 400 | 54.65 | 58.25 | 1 | -0.99 | 0.0012 | -0.009 | ||
| 0.1600 | 0.2600 | 151 | 215 | 25.4% | 0.02 | 0.0019 | -0.019 | 405 | 59.90 | 63.25 | -1.00 | 0.0006 | -0.003 | |||
| 0.1100 | 0.1600 | 450 | 1,985 | 25.3% | 0.02 | 0.0015 | -0.015 | 410 | 64.90 | 68.25 | -1.00 | 0.0003 | -0.001 | |||
| 0.0300 | 0.2600 | 7 | 49 | 27.1% | 0.01 | 0.0012 | -0.013 | 415 | 69.90 | 73.25 | -1.00 | 0.0001 | -0.000 | |||
| 0.0600 | 0.2000 | 21 | 6,752 | 28.2% | 0.01 | 0.0010 | -0.011 | 420 | 74.95 | 78.25 | 31.0% | -1.00 | 0.0001 | -0.000 | ||
| 0.0500 | 0.1000 | 3 | 85 | 27.7% | 0.01 | 0.0008 | -0.010 | 425 | 79.90 | 83.25 | -1.00 | 0.0000 | 0.000 | |||
| 0.0400 | 0.0900 | 4 | 1,397 | 28.6% | 0.01 | 0.0007 | -0.009 | 430 | 84.85 | 88.25 | -1.00 | 0.0000 | 0.000 | |||
| 0.0300 | 0.0800 | 1 | 1,042 | 30.9% | 0.01 | 0.0005 | -0.008 | 440 | 94.80 | 98.25 | -1.00 | 0.0000 | 0.000 | |||
| 0.0300 | 0.0700 | 3 | 2,220 | 32.7% | 0.00 | 0.0004 | -0.006 | 450 | 104.90 | 108.25 | -1.00 | 0.0000 | 0.000 | |||
| 0.0100 | 0.0500 | 264 | 2,382 | 33.4% | 0.00 | 0.0003 | -0.006 | 460 | 115.20 | 118.25 | 48.8% | -1.00 | 0.0000 | 0.000 | ||
| 0.0100 | 0.0600 | 8 | 356 | 37.0% | 0.00 | 0.0002 | -0.005 | 470 | 124.90 | 128.25 | -1.00 | 0.0000 | 0.000 | |||
| 0.0100 | 0.0700 | 67 | 875 | 39.2% | 0.00 | 0.0002 | -0.004 | 480 | 134.85 | 138.25 | -1.00 | 0.0000 | 0.000 | |||
| 0.0100 | 0.1000 | 81 | 835 | 42.5% | 0.00 | 0.0002 | -0.004 | 490 | 144.90 | 148.25 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0200 | 6,541 | 39.4% | 0.00 | 0.0001 | -0.003 | 500 | 154.90 | 158.25 | -1.00 | 0.0000 | 0.000 | ||||
| 0.0100 | 0.0500 | 24 | 1,716 | 43.8% | 0.00 | 0.0001 | -0.003 | 510 | 164.85 | 168.25 | -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 — Nov 20, 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