AAPL Optionskette Apple Inc.

Verfall Cboe delayed options data · Stand 19:03 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±4.1% (313.23–340.13) · ATM IV 25.3% · P/C Open Interest 0.77

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
161.00	163.50		138	154.2%	1.00	0.0000	0.000	165	0	0.0200		3,005	106.7%	-0.00	0.0000	-0.002
155.95	158.65	1	165	150.2%	1.00	0.0000	0.000	170	0	0.0200		3,845	102.3%	-0.00	0.0000	-0.002
150.40	153.30		153		1.00	0.0000	0.000	175	0	0.0500		1,813	105.8%	-0.00	0.0000	-0.003
145.60	148.75		216	130.0%	1.00	0.0000	0.000	180	0	0.0300		5,077	96.9%	-0.00	0.0000	-0.003
140.65	143.55		332	118.2%	1.00	0.0000	0.000	185	0	0.0600		4,961	98.6%	-0.00	0.0000	-0.003
135.75	138.55		188	116.2%	1.00	0.0000	0.000	190	0	0.1100		3,011	99.9%	-0.00	0.0000	-0.004
131.15	133.70		305	124.7%	1.00	0.0000	0.000	195	0	0.0700		9,322	91.3%	-0.00	0.0000	-0.004
126.15	128.80		1,182	120.8%	1.00	0.0001	0.000	200	0.0100	0.0300	362	12.5K	82.8%	-0.00	0.0001	-0.004
120.80	123.45		1,227	97.5%	1.00	0.0001	0.000	205	0	0.1100		8,248	87.0%	-0.00	0.0001	-0.005
116.30	118.60		2,481	108.6%	1.00	0.0001	0.000	210	0.0100	0.0300	32	6,723	75.1%	-0.00	0.0001	-0.005
110.70	113.60	2	681	88.8%	1.00	0.0001	0.000	215	0.0100	0.0300	2	6,066	71.4%	-0.00	0.0001	-0.006
105.60	108.60	1	1,220	79.6%	1.00	0.0001	0.000	220	0	0.0300	2	8,247	66.1%	-0.00	0.0001	-0.007
100.95	103.20	3	857	71.7%	1.00	0.0001	0.000	225	0.0100	0.0300	5	8,147	64.2%	-0.00	0.0001	-0.007
96.10	98.20	8	1,708	73.8%	1.00	0.0002	0.000	230	0.0200	0.0300	30	6,464	62.0%	-0.00	0.0002	-0.008
91.00	93.25		1,774	67.1%	1.00	0.0002	0.000	235	0.0200	0.0300	2	6,410	58.5%	-0.00	0.0002	-0.009
86.35	88.20	12	2,305	71.3%	1.00	0.0003	0.000	240	0.0200	0.0400	18	11.3K	56.1%	-0.00	0.0003	-0.011
81.25	83.55		1,107	71.3%	1.00	0.0003	0.000	245	0.0400	0.0500	2	4,918	54.9%	-0.00	0.0003	-0.012
76.40	78.50	16	4,219	68.2%	1.00	0.0004	0.000	250	0.0400	0.0600	26	8,602	52.0%	-0.00	0.0004	-0.014
71.45	73.70	23	2,980	66.8%	0.99	0.0005	0.000	255	0.0500	0.0700	16	9,686	49.5%	-0.01	0.0005	-0.016
66.80	68.70	14	4,416	65.7%	0.99	0.0006	0.000	260	0.0700	0.0800	30	8,423	47.3%	-0.01	0.0006	-0.019
61.20	63.60	6	6,358	53.2%	0.99	0.0008	0.000	265	0.0800	0.0900	587	8,452	44.4%	-0.01	0.0008	-0.022
56.30	58.80	11	5,187	52.5%	0.99	0.0011	0.000	270	0.0900	0.1200	591	12.5K	42.0%	-0.01	0.0011	-0.025
51.55	53.85	21	3,874	50.8%	0.99	0.0014	-0.004	275	0.1100	0.1500	574	9,986	39.6%	-0.01	0.0014	-0.030
46.65	47.85	175	6,816	36.8%	0.98	0.0018	-0.012	280	0.1700	0.1800	2,803	13.3K	37.6%	-0.02	0.0019	-0.036
41.75	43.70	169	5,908	42.2%	0.97	0.0025	-0.022	285	0.2200	0.2400	2,696	14.5K	35.5%	-0.03	0.0025	-0.043
39.35	41.50	116	17	42.6%	0.97	0.0029	-0.028	287.5	0.2200	0.2700	9	357	33.9%	-0.03	0.0029	-0.048
37.15	37.90	468	9,106	34.7%	0.97	0.0034	-0.034	290	0.2900	0.3100	582	14.0K	33.2%	-0.03	0.0035	-0.053
34.70	35.60	117	85	34.5%	0.96	0.0041	-0.041	292.5	0.3300	0.3600	24	277	32.1%	-0.04	0.0041	-0.059
32.25	33.10	1,611	12.4K	32.6%	0.95	0.0048	-0.050	295	0.4000	0.4300	1,108	12.9K	31.1%	-0.05	0.0048	-0.066
29.80	30.85	102	39	32.3%	0.94	0.0058	-0.060	297.5	0.4800	0.5100	90	468	30.2%	-0.06	0.0058	-0.075
27.65	28.15	257	20.4K	30.8%	0.93	0.0069	-0.071	300	0.5900	0.6200	1,602	31.0K	29.4%	-0.07	0.0069	-0.085
25.00	25.90	112	88	29.0%	0.91	0.0082	-0.084	302.5	0.7400	0.7700	143	1,380	28.7%	-0.09	0.0082	-0.097
23.00	23.55	135	17.8K	29.3%	0.89	0.0097	-0.099	305	0.9100	0.9700	738	8,512	28.1%	-0.11	0.0098	-0.111
20.75	21.50	18	131	29.3%	0.87	0.0114	-0.116	307.5	1.15	1.23	238	2,460	27.5%	-0.13	0.0115	-0.127
18.55	19.10	478	20.4K	27.9%	0.84	0.0133	-0.133	310	1.46	1.56	1,398	7,672	27.0%	-0.16	0.0135	-0.143
16.50	17.15	34	632	27.9%	0.81	0.0154	-0.151	312.5	1.88	1.97	151	1,385	26.7%	-0.19	0.0155	-0.160
14.50	14.90	753	10.1K	26.8%	0.77	0.0174	-0.170	315	2.37	2.47	1,234	6,200	26.3%	-0.23	0.0176	-0.177
12.65	13.15	127	867	26.9%	0.72	0.0193	-0.186	317.5	3.00	3.10	139	1,638	26.1%	-0.28	0.0195	-0.193
10.90	11.15	2,621	30.3K	26.1%	0.67	0.0211	-0.201	320	3.65	3.85	1,522	6,064	25.7%	-0.33	0.0213	-0.206
9.25	9.50	268	861	25.7%	0.62	0.0225	-0.212	322.5	4.55	4.75	243	617	25.5%	-0.38	0.0227	-0.216
7.75	8.00	3,003	20.4K	25.4%	0.56	0.0234	-0.218	325	5.55	5.80	1,355	3,615	25.3%	-0.44	0.0237	-0.223
6.50	6.70	1,019	799	25.4%	0.50	0.0238	-0.221	327.5	6.75	6.95	599	232	25.1%	-0.50	0.0242	-0.224
5.35	5.45	7,300	29.5K	25.1%	0.44	0.0237	-0.218	330	8.05	8.30	1,106	4,862	24.9%	-0.56	0.0241	-0.220
4.25	4.45	636	922	24.9%	0.39	0.0230	-0.210	332.5	9.55	9.80	125	93	24.8%	-0.62	0.0235	-0.212
3.45	3.60	4,490	17.3K	25.0%	0.33	0.0219	-0.199	335	11.20	11.45	43	1,445	24.7%	-0.68	0.0223	-0.199
2.72	2.81	522	805	24.8%	0.28	0.0203	-0.184	337.5	12.70	13.25	2	27	24.0%	-0.73	0.0208	-0.183
2.12	2.20	6,949	30.7K	24.8%	0.23	0.0185	-0.167	340	14.80	15.20	91	2,752	24.1%	-0.78	0.0189	-0.165
1.27	1.35	1,474	12.5K	25.0%	0.16	0.0144	-0.130	345	18.75	19.40	1,012	188	23.6%	-0.86	0.0147	-0.125
0.7700	0.8000	3,549	42.7K	25.3%	0.10	0.0105	-0.096	350	22.95	24.50	12	24	24.7%	-0.91	0.0110	-0.086
0.4500	0.4900	430	7,492	25.9%	0.06	0.0073	-0.069	355	27.65	28.70	1	1		-0.95	0.0094	-0.061
0.2700	0.3000	434	8,331	26.6%	0.04	0.0050	-0.049	360	32.65	34.05		6		-0.98	0.0062	-0.070
0.1700	0.2000	176	2,580	27.6%	0.03	0.0034	-0.035	365	36.45	39.55		3		-1.00	0.0021	-0.101
0.1200	0.1400	237	4,901	28.8%	0.02	0.0024	-0.026	370	41.85	44.85				-1.00	0.0005	-0.123
0.0800	0.1100	290	4,214	30.1%	0.01	0.0017	-0.021	375	46.45	49.25				-1.00	0.0000	-0.135
0.0300	0.0700	92	5,902	30.1%	0.01	0.0013	-0.017	380	51.45	54.20				-1.00	0.0000	-0.142
0.0500	0.0600	111	2,530	32.4%	0.01	0.0010	-0.014	385	56.45	59.20				-1.00	0.0000	-0.145
0.0400	0.0500	178	5,602	33.8%	0.01	0.0008	-0.012	390	61.45	64.35				-1.00	0.0000	-0.147
0.0100	0.0700		912	36.0%	0.01	0.0006	-0.010	395	66.45	69.10				-1.00	0.0000	-0.148
0.0300	0.0400	3,872	14.0K	37.5%	0.00	0.0005	-0.009	400	71.45	74.15				-1.00	0.0000	-0.149
0.0200	0.0300	201	731	38.3%	0.00	0.0004	-0.008	405	76.45	79.10				-1.00	0.0000	-0.150
0.0100	0.0200		906	38.4%	0.00	0.0004	-0.007	410	81.45	84.15				-1.00	0.0000	-0.150
0.0100	0.0300		310	41.3%	0.00	0.0003	-0.006	415	86.45	89.20				-1.00	0.0000	-0.151
0.0100	0.0300	5	3,308	43.1%	0.00	0.0003	-0.006	420	91.45	94.70				-1.00	0.0000	-0.151
0	0.0200		344	44.1%	0.00	0.0002	-0.005	430	101.45	104.10				-1.00	0.0000	-0.151
0	0.0200		363	47.4%	0.00	0.0001	-0.004	440	111.45	114.65				-1.00	0.0000	-0.151
0	0.0100		2,484	48.0%	0.00	0.0001	-0.004	450	121.45	124.10				-1.00	0.0000	-0.151
0	0.0200		189	53.8%	0.00	0.0001	-0.004	460	131.45	134.10				-1.00	0.0000	-0.151
0	0.0100		78	54.0%	0.00	0.0001	-0.003	470	141.45	144.45				-1.00	0.0000	-0.151
0	0.0100		200	56.9%	0.00	0.0001	-0.003	480	151.45	154.40				-1.00	0.0000	-0.151
0	0.0100		951	59.7%	0.00	0.0001	-0.003	490	161.45	164.10				-1.00	0.0000	-0.151

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Sep 18, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

AAPL Optionskette Apple Inc.

Volatility Smile — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie