AAPL cadena de opciones Apple Inc.

Vencimiento Cboe delayed options data · a fecha de 15:33 UTC

Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.

Este vencimiento descuenta un movimiento de aproximadamente ±6.3% (318.74–361.88) · ATM IV 27.1% · P/C interés abierto 0.79

CALLS								Strike	PUTS
Bid	Preguntar	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	Preguntar	Vol	OI	IV	Δ	Γ	Θ
164.00	167.00		66		1.00	0.0000	0.000	175	0.0100	0.0400	10	154	77.8%	-0.00	0.0000	-0.003
159.05	162.00		18		1.00	0.0000	0.000	180	0.0100	0.0800	2	279	78.9%	-0.00	0.0000	-0.004
154.10	157.00		321		1.00	0.0000	0.000	185	0	0.0700		1,110	73.9%	-0.00	0.0000	-0.004
149.50	152.00		98		1.00	0.0001	0.000	190	0	0.2200		565	79.7%	-0.00	0.0001	-0.004
144.20	147.05		24		1.00	0.0001	0.000	195	0	0.1400		535	72.8%	-0.00	0.0001	-0.005
139.35	142.05		156		1.00	0.0001	0.000	200	0.0100	0.0600	2	2,219	65.1%	-0.00	0.0001	-0.005
134.20	137.05		222		1.00	0.0001	0.000	205	0	0.2900		1,532	72.5%	-0.00	0.0001	-0.006
129.10	132.10	1	75		1.00	0.0001	0.000	210	0.0100	0.0600	2	2,162	59.6%	-0.00	0.0001	-0.006
124.55	127.10		154		1.00	0.0001	0.000	215	0.0200	0.0500	5	1,038	56.9%	-0.00	0.0001	-0.007
119.05	122.15		176		1.00	0.0002	0.000	220	0.0200	0.0600	1	3,905	55.0%	-0.00	0.0002	-0.008
114.45	117.15		2,590		1.00	0.0002	0.000	225	0.0200	0.0900	1	1,555	54.1%	-0.00	0.0002	-0.009
109.30	112.15		3,670		1.00	0.0002	0.000	230	0.0400	0.0800	16	6,023	52.0%	-0.00	0.0002	-0.010
104.55	107.20	1	254		0.99	0.0003	0.000	235	0.0500	0.1000	4	2,114	50.6%	-0.01	0.0003	-0.011
99.65	102.25	1	452		0.99	0.0004	-0.000	240	0.0700	0.1100	10	3,240	49.0%	-0.01	0.0004	-0.013
94.80	97.25		1,791		0.99	0.0004	-0.003	245	0.1000	0.1300	2	2,537	47.8%	-0.01	0.0004	-0.014
89.50	92.30	1	682		0.99	0.0005	-0.005	250	0.1100	0.1500	3	7,241	45.8%	-0.01	0.0005	-0.017
84.75	87.35		1,418		0.99	0.0006	-0.008	255	0.1300	0.1800	1	6,249	44.2%	-0.01	0.0006	-0.019
79.80	82.40		1,069		0.99	0.0008	-0.012	260	0.1700	0.2300	8	6,406	43.1%	-0.01	0.0008	-0.022
75.00	77.50		989	37.2%	0.98	0.0010	-0.016	265	0.2200	0.2800	1	6,718	41.8%	-0.02	0.0010	-0.026
70.35	72.65	14	6,458	40.9%	0.98	0.0012	-0.021	270	0.2900	0.3200	4	9,660	40.3%	-0.02	0.0012	-0.030
65.35	67.75	10	2,905	38.7%	0.97	0.0015	-0.027	275	0.3800	0.4200	20	5,326	39.2%	-0.03	0.0015	-0.035
60.25	62.25	5	2,046	26.8%	0.97	0.0019	-0.034	280	0.4600	0.4900	64	9,044	37.6%	-0.03	0.0019	-0.042
55.70	57.35	10	2,129	32.1%	0.96	0.0024	-0.042	285	0.5800	0.6500	5	6,238	36.5%	-0.04	0.0024	-0.049
50.75	52.70		1,630	32.0%	0.95	0.0030	-0.051	290	0.7600	0.8300	21	9,143	35.4%	-0.05	0.0030	-0.058
46.05	47.55	1	1,415	29.8%	0.93	0.0038	-0.062	295	0.9800	1.04	10	8,984	34.2%	-0.07	0.0038	-0.068
41.95	42.85	39	6,379	31.8%	0.92	0.0047	-0.075	300	1.28	1.36	581	29.3K	33.2%	-0.08	0.0047	-0.080
37.75	38.65	15	3,527	33.1%	0.89	0.0057	-0.089	305	1.67	1.78	31	14.8K	32.3%	-0.11	0.0058	-0.094
33.25	34.15	3	13.5K	32.0%	0.86	0.0070	-0.104	310	2.17	2.36	230	17.2K	31.4%	-0.14	0.0071	-0.109
29.00	29.90	31	5,868	31.2%	0.83	0.0084	-0.120	315	2.87	3.00	625	10.7K	30.5%	-0.17	0.0085	-0.124
24.20	25.30	113	6,816	28.3%	0.78	0.0099	-0.135	320	3.75	4.00	305	11.7K	29.9%	-0.22	0.0100	-0.139
22.25	24.40		2	29.8%	0.76	0.0106	-0.142	322.5	4.25	4.55	7	36	29.6%	-0.24	0.0107	-0.146
20.40	21.70	150	10.6K	28.3%	0.73	0.0114	-0.149	325	4.85	5.05	2,695	5,510	29.1%	-0.27	0.0115	-0.153
18.75	20.40		2	29.0%	0.70	0.0121	-0.156	327.5	5.50	5.80	14	24	28.8%	-0.30	0.0122	-0.159
17.20	17.80	104	11.4K	27.8%	0.67	0.0127	-0.161	330	6.25	6.45	710	28.9K	28.4%	-0.33	0.0129	-0.164
15.55	16.10	4	13	27.5%	0.64	0.0134	-0.165	332.5	7.05	7.35	56	22	28.1%	-0.36	0.0135	-0.168
13.95	14.45	377	10.5K	27.1%	0.61	0.0139	-0.168	335	7.95	8.20	194	4,782	27.8%	-0.40	0.0141	-0.171
12.40	12.95	54	85	26.8%	0.57	0.0144	-0.170	337.5	8.95	9.25	80	28	27.5%	-0.43	0.0145	-0.173
11.25	11.50	1,130	15.2K	26.8%	0.54	0.0147	-0.171	340	10.05	10.35	771	12.1K	27.3%	-0.47	0.0149	-0.173
9.85	10.20	150	86	26.5%	0.50	0.0149	-0.170	342.5	11.20	11.50	43	332	26.9%	-0.51	0.0151	-0.172
8.70	8.90	433	10.8K	26.2%	0.46	0.0150	-0.167	345	12.50	12.80	113	3,401	26.7%	-0.54	0.0153	-0.169
7.50	7.80	73	281	25.9%	0.42	0.0150	-0.163	347.5	13.80	14.30		78	26.5%	-0.58	0.0152	-0.165
6.45	6.75	434	26.0K	25.6%	0.39	0.0148	-0.158	350	15.30	15.80	13	3,646	26.3%	-0.62	0.0151	-0.159
5.50	5.80	44	74	25.3%	0.35	0.0145	-0.151	352.5	16.80	17.35		8	26.0%	-0.66	0.0148	-0.152
4.75	4.90	290	14.5K	25.1%	0.31	0.0140	-0.143	355	18.45	18.75	1	798	25.3%	-0.70	0.0143	-0.144
3.90	4.15	11	40	24.8%	0.28	0.0134	-0.134	357.5	19.20	21.35			24.8%	-0.73	0.0138	-0.135
3.40	3.50	445	22.0K	24.8%	0.25	0.0127	-0.124	360	21.80	23.10	6	656	25.7%	-0.77	0.0131	-0.126
2.71	2.90	31	67	24.4%	0.21	0.0119	-0.114	362.5	23.95	24.30			26.1%	-0.80	0.0124	-0.116
2.22	2.40	189	13.9K	24.2%	0.19	0.0110	-0.103	365	25.95	27.15	5	152	25.9%	-0.83	0.0116	-0.106
1.82	1.97	66	183	24.0%	0.16	0.0100	-0.093	367.5	27.25	29.30		1	24.3%	-0.86	0.0107	-0.096
1.49	1.60	483	18.3K	23.9%	0.14	0.0091	-0.083	370	30.05	31.55		264	25.8%	-0.88	0.0099	-0.087
0.9900	1.07	260	8,795	23.8%	0.10	0.0072	-0.065	375	34.30	36.45	35	508	26.4%	-0.93	0.0083	-0.071
0.6600	0.7000	120	8,630	23.8%	0.07	0.0055	-0.049	380	39.25	41.25			28.2%	-0.96	0.0069	-0.057
0.4300	0.4600	285	4,273	23.9%	0.05	0.0042	-0.037	385	43.50	46.35		10	28.1%	-0.98	0.0044	-0.044
0.2800	0.3100	49	4,944	24.1%	0.03	0.0031	-0.028	390	48.45	51.10			28.7%	-1.00	0.0015	-0.040
0.1900	0.2200	12	1,782	24.6%	0.02	0.0023	-0.021	395	53.45	56.15			31.2%	-1.00	0.0001	-0.040
0.1300	0.1500	236	38.9K	24.9%	0.02	0.0017	-0.016	400	58.45	61.20		1	33.6%	-1.00	0.0000	-0.040
0.0900	0.1400	6	1,340	25.9%	0.01	0.0013	-0.013	405	63.45	66.65			38.1%	-1.00	0.0000	-0.040
0.0600	0.0900	14	2,244	26.0%	0.01	0.0010	-0.011	410	68.45	71.25			38.0%	-1.00	0.0000	-0.040
0.0500	0.1100	17	58	27.8%	0.01	0.0008	-0.009	415	73.45	76.50			41.5%	-1.00	0.0000	-0.040
0.0400	0.0600	28	6,755	27.7%	0.01	0.0007	-0.008	420	78.45	81.20			41.6%	-1.00	0.0000	-0.040
0.0400	0.0900	1	89	29.9%	0.01	0.0006	-0.007	425	83.45	86.55			45.7%	-1.00	0.0000	-0.040
0.0300	0.0600	4	1,402	30.1%	0.01	0.0005	-0.007	430	88.45	91.55			47.6%	-1.00	0.0000	-0.040
0.0300	0.0700	3	1,044	33.1%	0.00	0.0004	-0.006	440	98.45	101.05			47.5%	-1.00	0.0000	-0.040
0.0300	0.0500	2	2,381	34.9%	0.00	0.0003	-0.006	450	108.45	111.00			50.4%	-1.00	0.0000	-0.040
0.0200	0.0400	18	2,514	36.3%	0.00	0.0003	-0.006	460	118.45	121.45			57.8%	-1.00	0.0000	-0.040
0.0200	0.0700	5	361	40.2%	0.00	0.0002	-0.005	470	128.45	131.00			56.8%	-1.00	0.0000	-0.040
0.0100	0.1000	8	924	43.4%	0.00	0.0002	-0.005	480	138.45	141.50			64.8%	-1.00	0.0000	-0.040
0.0100	0.1500	15	1,102	47.5%	0.00	0.0002	-0.005	490	148.45	151.30			66.3%	-1.00	0.0000	-0.040
0.0100	0.0400	5	6,556	42.7%	0.00	0.0002	-0.005	500	158.45	161.00			65.9%	-1.00	0.0000	-0.040
0.0100	0.0500		1,755	47.4%	0.00	0.0001	-0.005	510	168.45	171.00			68.8%	-1.00	0.0000	-0.040

Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.

Sonrisa de volatilidad — Nov 20, 2026

Página de volatilidad →

Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.

callsputs

AAPL cadena de opciones Apple Inc.

Sonrisa de volatilidad — Nov 20, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo