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 ±14.0% (294.69–390.55) · ATM IV 26.7% · P/C ओपन इंटरेस्ट 1.20
| 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 | |
| 169.75 | 173.30 | 123 | 47.2% | 0.99 | 0.0002 | 0.000 | 175 | 0.0400 | 0.2700 | 1,593 | 43.5% | -0.01 | 0.0002 | -0.005 | ||
| 164.95 | 168.45 | 267 | 46.9% | 0.99 | 0.0002 | 0.000 | 180 | 0.0900 | 0.4500 | 772 | 44.8% | -0.01 | 0.0002 | -0.006 | ||
| 160.05 | 163.60 | 22 | 45.6% | 0.99 | 0.0002 | 0.000 | 185 | 0.1100 | 0.3700 | 1 | 567 | 42.5% | -0.01 | 0.0002 | -0.006 | |
| 155.20 | 157.90 | 31 | 32.9% | 0.99 | 0.0003 | 0.000 | 190 | 0.1400 | 0.3800 | 1,026 | 41.2% | -0.01 | 0.0003 | -0.007 | ||
| 150.35 | 153.05 | 4 | 315 | 34.8% | 0.99 | 0.0003 | -0.000 | 195 | 0.0900 | 0.5600 | 1,027 | 40.8% | -0.01 | 0.0003 | -0.008 | |
| 145.50 | 148.90 | 82 | 188 | 41.6% | 0.99 | 0.0004 | -0.002 | 200 | 0.2500 | 0.4600 | 25 | 2,978 | 39.7% | -0.01 | 0.0004 | -0.009 |
| 135.90 | 138.45 | 163 | 35.3% | 0.98 | 0.0005 | -0.004 | 210 | 0.3400 | 0.6600 | 1 | 2,110 | 38.5% | -0.02 | 0.0005 | -0.011 | |
| 126.25 | 129.40 | 108 | 37.6% | 0.98 | 0.0006 | -0.008 | 220 | 0.4600 | 0.9200 | 6 | 2,876 | 37.2% | -0.02 | 0.0006 | -0.014 | |
| 116.70 | 119.40 | 5 | 469 | 34.7% | 0.97 | 0.0008 | -0.012 | 230 | 0.8000 | 1.23 | 90 | 3,685 | 36.5% | -0.03 | 0.0008 | -0.018 |
| 107.40 | 109.90 | 41 | 483 | 34.2% | 0.96 | 0.0011 | -0.016 | 240 | 1.07 | 1.53 | 80 | 6,230 | 34.9% | -0.04 | 0.0011 | -0.022 |
| 98.10 | 100.60 | 4 | 1,227 | 33.5% | 0.95 | 0.0014 | -0.021 | 250 | 1.45 | 2.16 | 38 | 11.7K | 34.0% | -0.05 | 0.0014 | -0.027 |
| 88.90 | 91.40 | 3 | 2,035 | 32.6% | 0.93 | 0.0018 | -0.028 | 260 | 2.00 | 2.70 | 6,654 | 32.7% | -0.07 | 0.0018 | -0.032 | |
| 79.90 | 82.40 | 31 | 1,900 | 31.7% | 0.91 | 0.0023 | -0.034 | 270 | 3.10 | 3.75 | 51 | 8,808 | 32.5% | -0.09 | 0.0023 | -0.039 |
| 71.10 | 73.70 | 16 | 2,348 | 30.9% | 0.88 | 0.0028 | -0.041 | 280 | 3.85 | 5.00 | 93 | 8,879 | 31.4% | -0.12 | 0.0029 | -0.045 |
| 62.70 | 64.50 | 25 | 2,136 | 29.4% | 0.85 | 0.0034 | -0.048 | 290 | 4.95 | 6.15 | 50 | 18.3K | 30.0% | -0.15 | 0.0035 | -0.052 |
| 55.05 | 57.15 | 17 | 4,041 | 29.7% | 0.81 | 0.0041 | -0.055 | 300 | 7.10 | 8.05 | 214 | 12.0K | 29.7% | -0.19 | 0.0042 | -0.059 |
| 47.55 | 49.15 | 39 | 5,089 | 28.8% | 0.77 | 0.0047 | -0.061 | 310 | 8.90 | 10.25 | 515 | 10.5K | 28.7% | -0.24 | 0.0049 | -0.065 |
| 39.55 | 42.30 | 7 | 5,678 | 27.8% | 0.72 | 0.0054 | -0.067 | 320 | 11.20 | 13.05 | 297 | 8,898 | 27.8% | -0.29 | 0.0056 | -0.071 |
| 33.25 | 35.10 | 178 | 10.4K | 27.0% | 0.66 | 0.0060 | -0.071 | 330 | 14.55 | 16.20 | 349 | 16.0K | 27.1% | -0.35 | 0.0063 | -0.075 |
| 26.75 | 29.55 | 332 | 7,489 | 26.4% | 0.60 | 0.0065 | -0.073 | 340 | 18.90 | 20.65 | 399 | 3,590 | 27.1% | -0.42 | 0.0069 | -0.078 |
| 22.50 | 23.30 | 472 | 8,755 | 26.0% | 0.53 | 0.0069 | -0.074 | 350 | 22.75 | 25.40 | 154 | 1,865 | 26.1% | -0.49 | 0.0074 | -0.079 |
| 17.00 | 19.10 | 320 | 7,364 | 25.3% | 0.46 | 0.0070 | -0.072 | 360 | 28.00 | 29.90 | 16 | 897 | 25.0% | -0.56 | 0.0077 | -0.079 |
| 12.60 | 15.00 | 217 | 7,443 | 24.5% | 0.40 | 0.0069 | -0.069 | 370 | 34.15 | 36.85 | 19 | 353 | 25.0% | -0.64 | 0.0077 | -0.076 |
| 10.50 | 12.00 | 158 | 9,477 | 25.0% | 0.33 | 0.0066 | -0.064 | 380 | 41.15 | 44.00 | 8 | 215 | 24.8% | -0.71 | 0.0076 | -0.072 |
| 7.50 | 9.45 | 33 | 3,706 | 24.6% | 0.27 | 0.0061 | -0.057 | 390 | 48.90 | 51.65 | 41 | 24.6% | -0.78 | 0.0073 | -0.066 | |
| 5.90 | 6.25 | 382 | 6,110 | 24.0% | 0.22 | 0.0055 | -0.050 | 400 | 57.35 | 59.85 | 4 | 37 | 24.4% | -0.85 | 0.0068 | -0.060 |
| 3.15 | 5.00 | 17 | 4,233 | 23.0% | 0.17 | 0.0048 | -0.043 | 410 | 66.30 | 68.95 | 24.7% | -0.91 | 0.0063 | -0.054 | ||
| 2.97 | 3.70 | 72 | 4,764 | 23.8% | 0.13 | 0.0041 | -0.036 | 420 | 75.80 | 78.00 | 24.4% | -0.96 | 0.0048 | -0.045 | ||
| 2.18 | 2.65 | 166 | 1,101 | 23.7% | 0.10 | 0.0034 | -0.029 | 430 | 84.80 | 88.05 | -0.99 | 0.0021 | -0.018 | |||
| 1.58 | 1.84 | 47 | 2,047 | 23.6% | 0.08 | 0.0028 | -0.024 | 440 | 95.70 | 98.25 | 28.9% | -1.00 | 0.0002 | -0.018 | ||
| 1.14 | 1.27 | 73 | 1,057 | 23.5% | 0.06 | 0.0022 | -0.019 | 450 | 105.70 | 108.25 | 30.9% | -1.00 | 0.0000 | -0.018 | ||
| 0.7200 | 1.16 | 66 | 357 | 23.9% | 0.04 | 0.0018 | -0.015 | 460 | 115.40 | 118.25 | 31.9% | -1.00 | 0.0000 | -0.018 | ||
| 0.5500 | 0.8300 | 74 | 764 | 24.1% | 0.03 | 0.0014 | -0.012 | 470 | 124.90 | 128.25 | -1.00 | 0.0000 | -0.018 | |||
| 0.4200 | 0.5300 | 5 | 370 | 24.0% | 0.03 | 0.0011 | -0.010 | 480 | 134.90 | 138.25 | -1.00 | 0.0000 | -0.018 | |||
| 0.2800 | 0.3900 | 2 | 517 | 24.0% | 0.02 | 0.0009 | -0.008 | 490 | 144.90 | 148.25 | -1.00 | 0.0000 | -0.018 | |||
| 0.0700 | 0.5000 | 619 | 24.7% | 0.01 | 0.0007 | -0.006 | 500 | 154.90 | 158.25 | -1.00 | 0.0000 | -0.018 | ||||
| 0.0500 | 0.4900 | 68 | 25.6% | 0.01 | 0.0006 | -0.005 | 510 | 164.90 | 168.25 | -1.00 | 0.0000 | -0.018 | ||||
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 — Mar 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