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 ±6.9% (319.96–367.31) · ATM IV 26.2% · P/C open interest 2.03
| 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 | |
| 168.20 | 171.30 | 102.0% | 1.00 | 0.0001 | 0.000 | 175 | 0 | 2.13 | 111.3% | -0.00 | 0.0001 | -0.004 | ||||
| 163.25 | 166.25 | 97.5% | 1.00 | 0.0001 | 0.000 | 180 | 0 | 2.13 | 107.2% | -0.00 | 0.0001 | -0.005 | ||||
| 158.25 | 161.35 | 94.4% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 2.14 | 103.3% | -0.00 | 0.0001 | -0.005 | ||||
| 153.30 | 156.35 | 90.8% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 2.14 | 99.4% | -0.00 | 0.0001 | -0.006 | ||||
| 148.30 | 151.35 | 86.7% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 1.78 | 1 | 92.5% | -0.00 | 0.0001 | -0.006 | |||
| 143.35 | 146.40 | 83.8% | 1.00 | 0.0001 | 0.000 | 200 | 0.0100 | 0.7900 | 46 | 78.4% | -0.00 | 0.0001 | -0.007 | |||
| 138.40 | 141.45 | 80.9% | 1.00 | 0.0001 | 0.000 | 205 | 0.0100 | 0.3400 | 18 | 67.4% | -0.00 | 0.0001 | -0.007 | |||
| 133.40 | 136.40 | 76.5% | 1.00 | 0.0002 | 0.000 | 210 | 0.0100 | 0.2900 | 39 | 63.3% | -0.00 | 0.0002 | -0.008 | |||
| 128.45 | 131.50 | 12 | 74.3% | 1.00 | 0.0002 | 0.000 | 215 | 0.0100 | 0.2600 | 30 | 59.8% | -0.00 | 0.0002 | -0.009 | ||
| 123.50 | 126.45 | 22 | 70.6% | 0.99 | 0.0002 | 0.000 | 220 | 0.0100 | 0.2100 | 17 | 55.8% | -0.00 | 0.0002 | -0.010 | ||
| 118.50 | 121.60 | 1 | 68.4% | 0.99 | 0.0003 | 0.000 | 225 | 0.0100 | 0.2100 | 18 | 53.3% | -0.01 | 0.0003 | -0.011 | ||
| 113.55 | 116.65 | 20 | 65.7% | 0.99 | 0.0003 | -0.001 | 230 | 0.0200 | 0.2600 | 7 | 52.3% | -0.01 | 0.0003 | -0.012 | ||
| 108.60 | 111.65 | 62.7% | 0.99 | 0.0004 | -0.003 | 235 | 0.0200 | 0.3000 | 7 | 50.6% | -0.01 | 0.0004 | -0.013 | |||
| 103.65 | 106.75 | 6 | 60.4% | 0.99 | 0.0004 | -0.005 | 240 | 0.0300 | 0.3400 | 6 | 49.0% | -0.01 | 0.0004 | -0.015 | ||
| 98.70 | 101.70 | 57.1% | 0.99 | 0.0005 | -0.007 | 245 | 0.0300 | 0.3800 | 3 | 47.2% | -0.01 | 0.0005 | -0.017 | |||
| 93.75 | 96.75 | 4 | 54.5% | 0.99 | 0.0006 | -0.009 | 250 | 0.0400 | 0.3600 | 4 | 44.5% | -0.01 | 0.0006 | -0.019 | ||
| 88.80 | 91.80 | 4 | 52.0% | 0.99 | 0.0007 | -0.013 | 255 | 0.0700 | 0.4000 | 5 | 11 | 43.1% | -0.01 | 0.0007 | -0.021 | |
| 83.90 | 86.90 | 2 | 50.0% | 0.98 | 0.0009 | -0.016 | 260 | 0.0600 | 0.4700 | 13 | 41.3% | -0.02 | 0.0009 | -0.024 | ||
| 79.00 | 82.05 | 30 | 48.3% | 0.98 | 0.0011 | -0.020 | 265 | 0.0800 | 0.6000 | 12 | 40.4% | -0.02 | 0.0011 | -0.028 | ||
| 74.10 | 77.05 | 2 | 45.6% | 0.97 | 0.0013 | -0.025 | 270 | 0.1000 | 0.6800 | 36 | 38.8% | -0.03 | 0.0013 | -0.032 | ||
| 69.20 | 72.20 | 2 | 43.7% | 0.97 | 0.0016 | -0.030 | 275 | 0.4200 | 0.7300 | 405 | 38.8% | -0.03 | 0.0016 | -0.037 | ||
| 64.35 | 67.35 | 2 | 41.9% | 0.96 | 0.0020 | -0.036 | 280 | 0.5400 | 0.9000 | 18 | 37.8% | -0.04 | 0.0020 | -0.043 | ||
| 59.50 | 62.50 | 1 | 39.9% | 0.95 | 0.0024 | -0.043 | 285 | 0.6800 | 1.04 | 1 | 20 | 36.4% | -0.05 | 0.0024 | -0.049 | |
| 54.75 | 57.70 | 8 | 38.3% | 0.94 | 0.0029 | -0.051 | 290 | 0.8600 | 1.04 | 2 | 73 | 34.4% | -0.06 | 0.0030 | -0.056 | |
| 50.10 | 52.35 | 31 | 35.2% | 0.93 | 0.0036 | -0.059 | 295 | 1.12 | 1.28 | 1 | 41 | 33.5% | -0.07 | 0.0036 | -0.065 | |
| 45.70 | 47.10 | 11 | 33.2% | 0.91 | 0.0043 | -0.069 | 300 | 1.44 | 1.60 | 1 | 143 | 32.5% | -0.09 | 0.0044 | -0.074 | |
| 40.75 | 43.40 | 33 | 33.3% | 0.89 | 0.0052 | -0.080 | 305 | 1.77 | 2.12 | 6 | 133 | 31.7% | -0.11 | 0.0052 | -0.085 | |
| 36.30 | 38.70 | 42 | 31.8% | 0.87 | 0.0062 | -0.091 | 310 | 2.23 | 2.55 | 6 | 169 | 30.6% | -0.14 | 0.0063 | -0.096 | |
| 32.55 | 34.10 | 36 | 31.8% | 0.83 | 0.0074 | -0.103 | 315 | 2.86 | 3.20 | 1 | 192 | 29.7% | -0.17 | 0.0074 | -0.107 | |
| 28.00 | 30.35 | 1 | 84 | 30.5% | 0.80 | 0.0086 | -0.115 | 320 | 3.75 | 4.00 | 36 | 224 | 29.0% | -0.20 | 0.0087 | -0.119 |
| 24.30 | 26.35 | 12 | 29.9% | 0.75 | 0.0098 | -0.126 | 325 | 4.45 | 5.10 | 4 | 258 | 28.0% | -0.25 | 0.0100 | -0.130 | |
| 20.40 | 22.00 | 77 | 28.1% | 0.70 | 0.0111 | -0.136 | 330 | 6.00 | 6.40 | 14 | 10.2K | 27.7% | -0.30 | 0.0112 | -0.139 | |
| 16.55 | 18.35 | 87 | 26.7% | 0.65 | 0.0122 | -0.143 | 335 | 7.45 | 7.90 | 21 | 179 | 27.0% | -0.36 | 0.0124 | -0.146 | |
| 14.05 | 15.00 | 154 | 26.6% | 0.58 | 0.0131 | -0.147 | 340 | 8.95 | 9.85 | 33 | 472 | 26.1% | -0.42 | 0.0133 | -0.150 | |
| 11.20 | 12.65 | 2 | 169 | 26.6% | 0.52 | 0.0137 | -0.147 | 345 | 11.50 | 12.00 | 32 | 110 | 25.9% | -0.49 | 0.0139 | -0.150 |
| 8.85 | 9.80 | 202 | 25.8% | 0.45 | 0.0138 | -0.143 | 350 | 13.75 | 14.70 | 1 | 29 | 25.2% | -0.56 | 0.0141 | -0.146 | |
| 6.70 | 7.60 | 2 | 1,068 | 25.1% | 0.38 | 0.0136 | -0.135 | 355 | 15.90 | 18.30 | 22 | 24.6% | -0.63 | 0.0139 | -0.137 | |
| 5.05 | 5.60 | 23 | 365 | 24.5% | 0.31 | 0.0129 | -0.123 | 360 | 19.35 | 21.25 | 20 | 23.9% | -0.70 | 0.0132 | -0.125 | |
| 3.65 | 4.15 | 20 | 1,702 | 24.1% | 0.25 | 0.0118 | -0.109 | 365 | 22.45 | 24.90 | 26 | 23.4% | -0.76 | 0.0122 | -0.111 | |
| 2.50 | 2.90 | 1 | 230 | 23.5% | 0.19 | 0.0103 | -0.092 | 370 | 26.40 | 29.25 | 22 | 22.8% | -0.82 | 0.0109 | -0.095 | |
| 1.72 | 2.22 | 1 | 1,387 | 23.6% | 0.15 | 0.0088 | -0.076 | 375 | 30.70 | 33.25 | 4 | 21.8% | -0.87 | 0.0096 | -0.080 | |
| 1.26 | 1.55 | 238 | 23.6% | 0.11 | 0.0072 | -0.061 | 380 | 35.50 | 38.30 | 23.7% | -0.92 | 0.0083 | -0.068 | |||
| 0.6300 | 1.02 | 50 | 22.7% | 0.08 | 0.0057 | -0.049 | 385 | 39.85 | 43.00 | 6 | 22.0% | -0.95 | 0.0072 | -0.058 | ||
| 0.5800 | 0.7400 | 2 | 90 | 23.5% | 0.06 | 0.0045 | -0.038 | 390 | 44.65 | 47.85 | -0.98 | 0.0052 | -0.046 | |||
| 0.1900 | 0.6900 | 72 | 23.4% | 0.04 | 0.0035 | -0.030 | 395 | 49.65 | 52.70 | -0.99 | 0.0025 | -0.038 | ||||
| 0.1000 | 0.5000 | 106 | 23.6% | 0.03 | 0.0027 | -0.024 | 400 | 54.80 | 58.00 | 5 | 27.3% | -1.00 | 0.0008 | -0.030 | ||
| 0.0600 | 0.4000 | 15 | 24.1% | 0.03 | 0.0022 | -0.020 | 405 | 59.70 | 62.85 | -1.00 | 0.0001 | -0.030 | ||||
| 0.0500 | 0.3800 | 7 | 25.4% | 0.02 | 0.0017 | -0.017 | 410 | 64.90 | 67.70 | -1.00 | 0.0000 | -0.030 | ||||
| 0.0500 | 0.1700 | 17 | 24.6% | 0.02 | 0.0014 | -0.015 | 415 | 69.45 | 72.70 | -1.00 | 0.0000 | -0.030 | ||||
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 27, 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