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 ±12.4% (300.10–385.14) · ATM IV 26.2% · P/C ओपन इंटरेस्ट 0.89
| 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 | |
| 169.05 | 171.95 | 79 | 1.00 | 0.0001 | -0.004 | 175 | 0.0300 | 0.3900 | 207 | 49.6% | -0.00 | 0.0001 | -0.004 | |||
| 164.15 | 167.05 | 26 | 0.99 | 0.0001 | -0.005 | 180 | 0.0300 | 0.2300 | 73 | 45.1% | -0.00 | 0.0001 | -0.005 | |||
| 159.25 | 162.75 | 21 | 46.8% | 0.99 | 0.0002 | -0.005 | 185 | 0.0400 | 0.2600 | 123 | 44.1% | -0.01 | 0.0002 | -0.005 | ||
| 154.35 | 157.80 | 48 | 44.8% | 0.99 | 0.0002 | -0.006 | 190 | 0.0800 | 0.4200 | 342 | 45.1% | -0.01 | 0.0002 | -0.006 | ||
| 149.45 | 152.50 | 9 | 36.6% | 0.99 | 0.0002 | -0.007 | 195 | 0.1500 | 0.4400 | 31 | 101 | 44.3% | -0.01 | 0.0002 | -0.007 | |
| 144.60 | 147.50 | 473 | 34.8% | 0.99 | 0.0003 | -0.008 | 200 | 0.0800 | 0.4000 | 31 | 546 | 41.4% | -0.01 | 0.0003 | -0.008 | |
| 134.85 | 138.05 | 42 | 39.2% | 0.99 | 0.0004 | -0.010 | 210 | 0.3300 | 0.5700 | 3 | 276 | 41.6% | -0.01 | 0.0004 | -0.010 | |
| 125.15 | 128.65 | 1 | 468 | 39.8% | 0.98 | 0.0005 | -0.013 | 220 | 0.2300 | 0.7100 | 587 | 38.4% | -0.02 | 0.0005 | -0.013 | |
| 115.50 | 118.25 | 183 | 34.3% | 0.98 | 0.0007 | -0.016 | 230 | 0.4200 | 0.9000 | 9 | 1,370 | 37.1% | -0.02 | 0.0007 | -0.016 | |
| 105.90 | 108.70 | 135 | 33.9% | 0.97 | 0.0010 | -0.020 | 240 | 0.7000 | 0.9900 | 63 | 2,819 | 35.3% | -0.03 | 0.0010 | -0.020 | |
| 96.45 | 99.20 | 3 | 592 | 33.2% | 0.96 | 0.0013 | -0.025 | 250 | 1.25 | 1.73 | 45 | 2,583 | 35.8% | -0.04 | 0.0013 | -0.025 |
| 87.20 | 89.80 | 794 | 32.6% | 0.94 | 0.0017 | -0.031 | 260 | 1.59 | 2.10 | 248 | 3,571 | 33.8% | -0.06 | 0.0017 | -0.031 | |
| 78.40 | 80.65 | 109 | 396 | 32.5% | 0.92 | 0.0022 | -0.038 | 270 | 2.30 | 2.80 | 31 | 13.3K | 32.8% | -0.08 | 0.0022 | -0.038 |
| 69.05 | 71.70 | 15 | 877 | 30.9% | 0.90 | 0.0028 | -0.045 | 280 | 3.30 | 4.00 | 17 | 7,535 | 32.3% | -0.10 | 0.0029 | -0.046 |
| 60.35 | 63.00 | 24 | 1,988 | 30.0% | 0.86 | 0.0035 | -0.053 | 290 | 4.00 | 4.95 | 54 | 8,796 | 30.4% | -0.14 | 0.0036 | -0.054 |
| 52.00 | 54.70 | 19 | 2,774 | 29.2% | 0.83 | 0.0043 | -0.061 | 300 | 5.60 | 6.00 | 98 | 4,806 | 29.1% | -0.18 | 0.0044 | -0.062 |
| 44.10 | 46.85 | 71 | 2,019 | 28.4% | 0.78 | 0.0051 | -0.069 | 310 | 7.60 | 9.05 | 2,862 | 3,354 | 29.2% | -0.23 | 0.0052 | -0.070 |
| 36.85 | 39.40 | 47 | 3,045 | 27.7% | 0.72 | 0.0059 | -0.075 | 320 | 9.85 | 11.05 | 53 | 2,200 | 27.8% | -0.28 | 0.0061 | -0.077 |
| 30.20 | 32.70 | 140 | 5,102 | 27.1% | 0.66 | 0.0066 | -0.080 | 330 | 13.10 | 13.70 | 126 | 2,168 | 26.8% | -0.35 | 0.0069 | -0.083 |
| 25.00 | 26.00 | 818 | 4,487 | 26.6% | 0.59 | 0.0073 | -0.082 | 340 | 16.60 | 17.45 | 521 | 1,181 | 25.8% | -0.42 | 0.0076 | -0.086 |
| 18.95 | 20.40 | 176 | 6,520 | 25.4% | 0.52 | 0.0077 | -0.082 | 350 | 21.25 | 22.10 | 285 | 509 | 25.2% | -0.50 | 0.0082 | -0.088 |
| 13.65 | 16.60 | 290 | 3,747 | 24.9% | 0.44 | 0.0078 | -0.079 | 360 | 26.60 | 28.80 | 17 | 154 | 25.4% | -0.58 | 0.0084 | -0.086 |
| 11.10 | 12.00 | 129 | 9,650 | 24.8% | 0.37 | 0.0076 | -0.074 | 370 | 32.65 | 35.35 | 5 | 193 | 24.9% | -0.67 | 0.0084 | -0.082 |
| 7.80 | 8.75 | 229 | 3,605 | 24.0% | 0.30 | 0.0071 | -0.067 | 380 | 39.85 | 41.95 | 3 | 170 | 24.0% | -0.75 | 0.0080 | -0.076 |
| 4.45 | 6.30 | 52 | 3,289 | 22.7% | 0.23 | 0.0063 | -0.058 | 390 | 47.90 | 50.55 | 59 | 24.3% | -0.82 | 0.0075 | -0.068 | |
| 3.60 | 5.00 | 62 | 7,271 | 23.7% | 0.18 | 0.0055 | -0.049 | 400 | 56.60 | 58.90 | 75 | 23.9% | -0.89 | 0.0070 | -0.062 | |
| 2.59 | 3.25 | 538 | 2,256 | 23.3% | 0.13 | 0.0046 | -0.040 | 410 | 65.85 | 68.45 | 24.6% | -0.95 | 0.0056 | -0.057 | ||
| 1.90 | 2.24 | 143 | 1,730 | 23.4% | 0.10 | 0.0037 | -0.032 | 420 | 74.85 | 78.25 | -0.98 | 0.0029 | -0.022 | |||
| 0.9900 | 1.85 | 228 | 702 | 23.4% | 0.07 | 0.0029 | -0.025 | 430 | 84.80 | 88.15 | -1.00 | 0.0007 | 0.000 | |||
| 0.7200 | 1.20 | 157 | 434 | 23.4% | 0.05 | 0.0023 | -0.020 | 440 | 94.85 | 98.25 | -1.00 | 0.0000 | 0.000 | |||
| 0.5700 | 0.8000 | 36 | 721 | 23.6% | 0.04 | 0.0018 | -0.015 | 450 | 104.90 | 108.25 | 2 | -1.00 | 0.0000 | 0.000 | ||
| 0.4100 | 0.6600 | 4 | 586 | 24.2% | 0.03 | 0.0014 | -0.012 | 460 | 114.90 | 118.25 | -1.00 | 0.0000 | 0.000 | |||
| 0.1600 | 0.5000 | 11 | 362 | 23.3% | 0.02 | 0.0010 | -0.010 | 470 | 124.90 | 128.25 | -1.00 | 0.0000 | 0.000 | |||
| 0.0600 | 0.4700 | 4 | 58 | 24.6% | 0.02 | 0.0008 | -0.008 | 480 | 134.90 | 138.25 | -1.00 | 0.0000 | 0.000 | |||
| 0.1000 | 0.2800 | 15 | 146 | 24.9% | 0.01 | 0.0006 | -0.006 | 490 | 144.90 | 148.25 | -1.00 | 0.0000 | 0.000 | |||
| 0.1000 | 0.3100 | 2,896 | 26.4% | 0.01 | 0.0005 | -0.005 | 500 | 154.90 | 158.25 | -1.00 | 0.0000 | 0.000 | ||||
| 0.0800 | 0.4100 | 56 | 28.2% | 0.01 | 0.0004 | -0.005 | 510 | 164.65 | 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 — Feb 19, 2027
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