AAPL rantai opsi Apple Inc.
Cboe delayed options data · per 09:33 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 ±16.2% (272.21–377.26) · ATM IV 27.3% · P/C open interest 0.88
| 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 | |
| 162.50 | 166.00 | 546 | 46.8% | 0.99 | 0.0002 | 0.000 | 165 | 0.2400 | 0.4300 | 1,850 | 43.0% | -0.01 | 0.0002 | -0.006 | ||
| 157.70 | 161.15 | 524 | 46.4% | 0.99 | 0.0003 | 0.000 | 170 | 0.2200 | 0.6200 | 459 | 42.7% | -0.01 | 0.0003 | -0.007 | ||
| 152.75 | 156.35 | 133 | 43.8% | 0.99 | 0.0003 | 0.000 | 175 | 0.3700 | 0.4800 | 1,554 | 41.1% | -0.01 | 0.0003 | -0.008 | ||
| 148.20 | 151.55 | 86 | 43.8% | 0.99 | 0.0004 | 0.000 | 180 | 0.4700 | 0.6500 | 754 | 41.1% | -0.01 | 0.0004 | -0.009 | ||
| 143.25 | 146.75 | 22 | 42.3% | 0.98 | 0.0004 | 0.000 | 185 | 0.3500 | 0.8200 | 616 | 39.7% | -0.02 | 0.0004 | -0.009 | ||
| 138.60 | 141.95 | 29 | 41.8% | 0.98 | 0.0005 | 0.000 | 190 | 0.6400 | 0.7300 | 1,014 | 39.1% | -0.02 | 0.0005 | -0.011 | ||
| 133.85 | 137.15 | 329 | 40.8% | 0.98 | 0.0006 | 0.000 | 195 | 0.7400 | 0.8600 | 928 | 38.4% | -0.02 | 0.0006 | -0.012 | ||
| 129.00 | 131.85 | 112 | 38.3% | 0.98 | 0.0006 | 0.000 | 200 | 0.8500 | 0.9400 | 2,620 | 37.6% | -0.02 | 0.0006 | -0.013 | ||
| 119.45 | 122.75 | 168 | 37.6% | 0.97 | 0.0008 | 0.000 | 210 | 1.12 | 1.34 | 13 | 2,054 | 36.5% | -0.03 | 0.0008 | -0.015 | |
| 110.35 | 113.25 | 121 | 36.4% | 0.96 | 0.0011 | 0.000 | 220 | 1.49 | 1.61 | 12 | 2,430 | 34.9% | -0.04 | 0.0011 | -0.019 | |
| 100.95 | 103.95 | 1 | 402 | 34.8% | 0.95 | 0.0014 | -0.003 | 230 | 1.95 | 2.10 | 5 | 3,251 | 33.7% | -0.06 | 0.0014 | -0.022 |
| 92.15 | 94.85 | 1 | 460 | 34.0% | 0.93 | 0.0017 | -0.009 | 240 | 2.60 | 2.76 | 18 | 5,589 | 32.6% | -0.07 | 0.0018 | -0.027 |
| 83.15 | 85.95 | 998 | 32.7% | 0.91 | 0.0022 | -0.015 | 250 | 3.50 | 3.65 | 114 | 8,920 | 31.8% | -0.09 | 0.0022 | -0.031 | |
| 74.60 | 77.15 | 5 | 2,055 | 31.7% | 0.88 | 0.0026 | -0.022 | 260 | 4.60 | 4.80 | 109 | 5,587 | 30.9% | -0.12 | 0.0027 | -0.036 |
| 66.25 | 68.85 | 2 | 1,815 | 30.8% | 0.85 | 0.0032 | -0.029 | 270 | 6.05 | 6.30 | 22 | 4,875 | 30.2% | -0.15 | 0.0033 | -0.042 |
| 58.10 | 60.90 | 2 | 2,232 | 29.9% | 0.82 | 0.0038 | -0.036 | 280 | 7.80 | 8.15 | 308 | 7,409 | 29.4% | -0.19 | 0.0039 | -0.047 |
| 50.90 | 52.95 | 12 | 2,105 | 29.2% | 0.77 | 0.0044 | -0.043 | 290 | 10.00 | 10.35 | 88 | 5,160 | 28.7% | -0.23 | 0.0046 | -0.052 |
| 44.20 | 45.85 | 22 | 3,448 | 28.8% | 0.73 | 0.0049 | -0.048 | 300 | 12.80 | 13.20 | 338 | 2,993 | 28.2% | -0.28 | 0.0052 | -0.057 |
| 37.75 | 39.10 | 31 | 4,686 | 28.1% | 0.67 | 0.0054 | -0.053 | 310 | 16.10 | 16.50 | 20 | 2,458 | 27.6% | -0.34 | 0.0058 | -0.061 |
| 31.50 | 32.95 | 40 | 5,453 | 27.4% | 0.62 | 0.0058 | -0.057 | 320 | 20.10 | 20.50 | 15 | 3,331 | 27.2% | -0.40 | 0.0063 | -0.064 |
| 26.40 | 27.35 | 63 | 8,730 | 26.9% | 0.56 | 0.0061 | -0.059 | 330 | 24.70 | 25.20 | 120 | 2,092 | 26.8% | -0.47 | 0.0066 | -0.065 |
| 22.00 | 22.45 | 120 | 4,737 | 26.6% | 0.50 | 0.0063 | -0.060 | 340 | 30.05 | 30.60 | 3 | 251 | 26.5% | -0.53 | 0.0069 | -0.065 |
| 18.05 | 18.45 | 61 | 5,910 | 26.4% | 0.44 | 0.0062 | -0.059 | 350 | 35.75 | 36.90 | 96 | 110 | 26.2% | -0.60 | 0.0070 | -0.064 |
| 14.60 | 15.00 | 57 | 5,115 | 26.2% | 0.38 | 0.0061 | -0.058 | 360 | 41.65 | 44.45 | 96 | 26.0% | -0.66 | 0.0070 | -0.061 | |
| 11.70 | 12.10 | 43 | 3,510 | 26.1% | 0.33 | 0.0058 | -0.054 | 370 | 48.70 | 51.85 | 25 | 25.6% | -0.73 | 0.0068 | -0.058 | |
| 9.30 | 9.70 | 119 | 5,292 | 25.9% | 0.28 | 0.0054 | -0.051 | 380 | 56.65 | 59.70 | 42 | 25.3% | -0.79 | 0.0066 | -0.054 | |
| 7.40 | 7.80 | 65 | 1,083 | 25.9% | 0.23 | 0.0049 | -0.046 | 390 | 65.40 | 68.25 | 25.4% | -0.84 | 0.0064 | -0.050 | ||
| 5.90 | 6.15 | 703 | 4,013 | 25.9% | 0.20 | 0.0044 | -0.042 | 400 | 74.10 | 77.60 | 25.4% | -0.89 | 0.0058 | -0.045 | ||
| 4.65 | 4.95 | 83 | 2,510 | 26.0% | 0.16 | 0.0039 | -0.037 | 410 | 83.50 | 86.40 | -0.94 | 0.0062 | -0.036 | |||
| 3.65 | 3.85 | 280 | 2,636 | 26.0% | 0.13 | 0.0034 | -0.033 | 420 | 93.00 | 96.55 | -0.98 | 0.0041 | -0.038 | |||
| 2.88 | 3.10 | 85 | 349 | 26.1% | 0.11 | 0.0030 | -0.029 | 430 | 103.00 | 106.80 | -1.00 | 0.0004 | -0.065 | |||
| 2.23 | 2.41 | 50 | 1,693 | 26.1% | 0.09 | 0.0026 | -0.025 | 440 | 113.00 | 116.75 | -1.00 | 0.0000 | -0.065 | |||
| 1.75 | 1.90 | 22 | 324 | 26.2% | 0.07 | 0.0022 | -0.021 | 450 | 123.00 | 126.75 | -1.00 | 0.0000 | -0.065 | |||
| 1.36 | 1.50 | 205 | 26.3% | 0.06 | 0.0018 | -0.018 | 460 | 133.00 | 136.80 | -1.00 | 0.0000 | -0.065 | ||||
| 1.07 | 1.17 | 18 | 302 | 26.4% | 0.05 | 0.0016 | -0.015 | 470 | 143.05 | 146.60 | -1.00 | 0.0000 | -0.065 | |||
| 0.8300 | 0.9300 | 12 | 160 | 26.5% | 0.04 | 0.0013 | -0.013 | 480 | 153.05 | 156.75 | -1.00 | 0.0000 | -0.065 | |||
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 — Mar 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput