AAPL rantai opsi Apple Inc.

Expirasi Cboe delayed options data · per 16:03 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 ±6.3% (319.17–362.17) · ATM IV 26.9% · P/C open interest 0.79

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
164.90	167.00		66		1.00	0.0000	0.000	175	0.0100	0.0400	10	154	78.0%	-0.00	0.0000	-0.003
159.95	162.00		18		1.00	0.0000	0.000	180	0.0100	0.0800	2	279	79.0%	-0.00	0.0000	-0.004
154.95	157.00		321		1.00	0.0000	0.000	185	0	0.0700		1,110	74.1%	-0.00	0.0000	-0.004
149.95	152.00		98		1.00	0.0001	0.000	190	0	0.1500		565	76.6%	-0.00	0.0001	-0.004
145.00	147.05		24		1.00	0.0001	0.000	195	0	0.2000		535	75.8%	-0.00	0.0001	-0.005
140.00	142.00		156		1.00	0.0001	0.000	200	0.0100	0.0900	2	2,219	67.5%	-0.00	0.0001	-0.005
135.00	137.05		222		1.00	0.0001	0.000	205	0	0.1600		1,532	67.9%	-0.00	0.0001	-0.006
130.05	132.10	1	75		1.00	0.0001	0.000	210	0	0.0600	2	2,162	58.8%	-0.00	0.0001	-0.006
125.05	127.10		154		1.00	0.0001	0.000	215	0.0200	0.0500	6	1,038	57.0%	-0.00	0.0001	-0.007
120.15	122.20	1	176		1.00	0.0002	0.000	220	0.0200	0.0600	1	3,905	55.1%	-0.00	0.0002	-0.008
115.10	117.15		2,590		1.00	0.0002	0.000	225	0.0200	0.0900	1	1,555	54.2%	-0.00	0.0002	-0.009
110.15	112.15		3,670		1.00	0.0002	0.000	230	0.0400	0.0800	17	6,023	52.1%	-0.00	0.0002	-0.010
105.15	107.20	1	254		0.99	0.0003	0.000	235	0.0600	0.1000	4	2,114	51.1%	-0.01	0.0003	-0.011
100.20	102.25	1	452		0.99	0.0004	-0.000	240	0.0600	0.1100	10	3,240	48.8%	-0.01	0.0004	-0.013
95.25	97.25		1,791		0.99	0.0004	-0.003	245	0.1000	0.1300	2	2,537	47.9%	-0.01	0.0004	-0.015
90.30	92.30	1	682		0.99	0.0005	-0.005	250	0.1000	0.1600	4	7,241	46.0%	-0.01	0.0005	-0.017
85.35	87.65		1,418	42.2%	0.99	0.0006	-0.009	255	0.1300	0.1900	5	6,249	44.5%	-0.01	0.0006	-0.019
80.40	82.20	1	1,069		0.99	0.0008	-0.012	260	0.1900	0.2200	9	6,406	43.4%	-0.01	0.0008	-0.022
75.45	77.50		989	33.0%	0.98	0.0010	-0.017	265	0.2300	0.2700	2	6,718	41.9%	-0.02	0.0010	-0.026
70.55	72.30	15	6,458		0.98	0.0012	-0.022	270	0.3000	0.3200	8	9,660	40.5%	-0.02	0.0012	-0.030
65.65	67.75	10	2,905	35.9%	0.97	0.0015	-0.027	275	0.3800	0.4000	24	5,326	39.2%	-0.03	0.0015	-0.036
60.75	62.55	5	2,046	31.4%	0.97	0.0019	-0.034	280	0.4700	0.4900	66	9,044	37.8%	-0.03	0.0019	-0.042
56.05	57.95	10	2,129	35.0%	0.96	0.0024	-0.042	285	0.5800	0.6500	5	6,238	36.6%	-0.04	0.0024	-0.049
51.25	52.70		1,630	31.6%	0.95	0.0030	-0.051	290	0.7500	0.8300	25	9,143	35.5%	-0.05	0.0030	-0.058
46.65	47.80	1	1,415	31.3%	0.93	0.0037	-0.062	295	0.9700	1.03	11	8,984	34.3%	-0.07	0.0037	-0.068
41.90	43.00	56	6,379	30.2%	0.92	0.0046	-0.074	300	1.28	1.30	603	29.3K	33.1%	-0.08	0.0047	-0.080
38.00	38.65	16	3,527	32.5%	0.89	0.0057	-0.088	305	1.64	1.74	37	14.8K	32.3%	-0.11	0.0057	-0.093
33.45	34.00	3	13.5K	31.0%	0.87	0.0069	-0.103	310	2.14	2.29	247	17.2K	31.4%	-0.14	0.0070	-0.108
29.15	29.70	31	5,868	30.2%	0.83	0.0083	-0.119	315	2.83	2.91	637	10.7K	30.5%	-0.17	0.0084	-0.123
25.00	25.65	121	6,816	29.6%	0.79	0.0098	-0.134	320	3.70	3.75	326	11.7K	29.7%	-0.21	0.0099	-0.138
23.00	24.40		2	30.3%	0.76	0.0105	-0.142	322.5	4.20	4.35	8	36	29.4%	-0.24	0.0106	-0.146
20.90	21.65	151	10.6K	28.3%	0.74	0.0113	-0.149	325	4.75	4.95	2,713	5,510	29.0%	-0.27	0.0114	-0.152
18.90	20.40		2	28.7%	0.71	0.0120	-0.155	327.5	5.40	5.65	14	24	28.7%	-0.29	0.0121	-0.158
17.50	17.95	105	11.4K	27.9%	0.68	0.0127	-0.160	330	6.20	6.30	772	28.9K	28.4%	-0.33	0.0128	-0.164
15.75	16.30	4	13	27.6%	0.65	0.0133	-0.165	332.5	6.95	7.20	57	22	28.1%	-0.36	0.0135	-0.168
14.20	14.65	377	10.5K	27.3%	0.61	0.0139	-0.168	335	7.85	8.05	197	4,782	27.7%	-0.39	0.0140	-0.171
12.65	13.15	56	85	27.0%	0.58	0.0143	-0.170	337.5	8.80	9.10	80	28	27.5%	-0.43	0.0145	-0.173
11.35	11.65	1,194	15.2K	26.8%	0.54	0.0147	-0.171	340	9.85	10.15	794	12.1K	27.1%	-0.46	0.0149	-0.173
10.05	10.30	154	86	26.5%	0.50	0.0149	-0.170	342.5	11.00	11.35	43	332	26.9%	-0.50	0.0152	-0.172
8.75	9.05	446	10.8K	26.2%	0.47	0.0151	-0.167	345	12.30	12.60	124	3,401	26.6%	-0.54	0.0153	-0.169
7.75	7.90	80	281	26.1%	0.43	0.0150	-0.163	347.5	13.60	13.95		78	26.2%	-0.58	0.0153	-0.165
6.65	6.85	487	26.0K	25.7%	0.39	0.0149	-0.158	350	15.10	15.40	13	3,646	26.0%	-0.62	0.0152	-0.160
5.60	5.85	45	74	25.3%	0.35	0.0146	-0.151	352.5	16.50	17.05		8	25.7%	-0.65	0.0149	-0.153
4.80	5.00	300	14.5K	25.1%	0.32	0.0141	-0.143	355	18.20	18.55	1	798	25.3%	-0.69	0.0144	-0.145
4.00	4.25	13	40	24.8%	0.28	0.0135	-0.134	357.5	19.20	21.35			25.5%	-0.73	0.0139	-0.136
3.45	3.55	713	22.0K	24.7%	0.25	0.0128	-0.125	360	21.05	23.00	6	656	25.0%	-0.76	0.0132	-0.126
2.79	2.95	376	67	24.4%	0.22	0.0120	-0.114	362.5	23.10	25.00			25.1%	-0.80	0.0125	-0.116
2.29	2.44	251	13.9K	24.2%	0.19	0.0111	-0.104	365	25.50	27.15	5	152	25.9%	-0.83	0.0117	-0.106
1.86	2.01	137	183	24.0%	0.16	0.0102	-0.093	367.5	27.25	29.30		1	25.3%	-0.85	0.0109	-0.096
1.56	1.65	575	18.3K	24.0%	0.14	0.0092	-0.083	370	29.75	31.35		264	25.8%	-0.88	0.0100	-0.087
1.03	1.06	318	8,795	23.8%	0.10	0.0073	-0.065	375	34.35	36.40	35	508	27.8%	-0.92	0.0084	-0.072
0.6700	0.7000	144	8,630	23.8%	0.07	0.0056	-0.049	380	38.75	41.05			27.7%	-0.96	0.0070	-0.058
0.4200	0.4700	285	4,273	23.8%	0.05	0.0042	-0.037	385	43.55	46.25		10	30.1%	-0.98	0.0044	-0.045
0.2900	0.3100	111	4,944	24.1%	0.03	0.0031	-0.028	390	48.45	50.65			29.3%	-1.00	0.0015	-0.040
0.1900	0.2200	13	1,782	24.4%	0.02	0.0023	-0.021	395	53.45	56.15			34.0%	-1.00	0.0001	-0.040
0.1400	0.1500	243	38.9K	24.9%	0.02	0.0017	-0.016	400	58.45	61.20		1	36.4%	-1.00	0.0000	-0.040
0.0900	0.1300	6	1,340	25.6%	0.01	0.0013	-0.013	405	63.45	66.25			38.8%	-1.00	0.0000	-0.040
0.0600	0.0900	19	2,244	25.9%	0.01	0.0010	-0.011	410	68.45	71.25			40.9%	-1.00	0.0000	-0.040
0.0500	0.0900	22	58	27.2%	0.01	0.0008	-0.009	415	73.45	76.25			43.0%	-1.00	0.0000	-0.040
0.0400	0.0600	33	6,755	27.6%	0.01	0.0007	-0.008	420	78.45	81.20			44.8%	-1.00	0.0000	-0.040
0.0400	0.0500	15	89	28.7%	0.01	0.0006	-0.007	425	83.45	86.25			47.0%	-1.00	0.0000	-0.040
0.0300	0.0600	4	1,402	30.0%	0.01	0.0005	-0.007	430	88.45	91.25			49.0%	-1.00	0.0000	-0.040
0.0300	0.0500	4	1,044	32.3%	0.00	0.0004	-0.006	440	98.45	101.05			51.7%	-1.00	0.0000	-0.040
0.0300	0.0500	202	2,381	34.8%	0.00	0.0003	-0.006	450	108.45	111.00			55.0%	-1.00	0.0000	-0.040
0.0200	0.0400	26	2,514	36.2%	0.00	0.0003	-0.005	460	118.45	121.25			60.0%	-1.00	0.0000	-0.040
0.0200	0.0700	6	361	40.1%	0.00	0.0002	-0.005	470	128.45	131.00			61.9%	-1.00	0.0000	-0.040
0.0100	0.1000	8	924	43.3%	0.00	0.0002	-0.005	480	138.45	141.25			66.8%	-1.00	0.0000	-0.040
0.0100	0.0300	23	1,102	41.5%	0.00	0.0002	-0.005	490	148.45	151.25			70.1%	-1.00	0.0000	-0.040
0.0100	0.0500	6	6,556	45.2%	0.00	0.0002	-0.005	500	158.45	161.00			71.5%	-1.00	0.0000	-0.040
0.0100	0.0300		1,755	45.6%	0.00	0.0001	-0.004	510	168.45	171.00			74.5%	-1.00	0.0000	-0.040

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 — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

AAPL rantai opsi Apple Inc.

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif