AAPL rantai opsi Apple Inc.
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 ±4.1% (315.88–343.08) · ATM IV 25.2% · P/C open interest 0.77
| 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 | |
| 163.65 | 166.60 | 138 | 154.2% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.0200 | 3,005 | 107.5% | -0.00 | 0.0000 | -0.002 | ||
| 158.65 | 161.60 | 165 | 147.5% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0200 | 3,845 | 103.1% | -0.00 | 0.0000 | -0.002 | ||
| 153.40 | 156.80 | 153 | 139.5% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0500 | 1,813 | 106.7% | -0.00 | 0.0000 | -0.003 | ||
| 148.65 | 151.50 | 216 | 131.6% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0300 | 5,077 | 97.9% | -0.00 | 0.0000 | -0.003 | ||
| 143.20 | 146.65 | 332 | 112.6% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0600 | 4,961 | 99.5% | -0.00 | 0.0000 | -0.003 | ||
| 139.10 | 141.30 | 188 | 126.7% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.1100 | 3,011 | 101.0% | -0.00 | 0.0000 | -0.004 | ||
| 134.00 | 136.20 | 305 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0700 | 9,322 | 92.4% | -0.00 | 0.0000 | -0.004 | |||
| 128.75 | 130.90 | 1,182 | 1.00 | 0.0001 | 0.000 | 200 | 0.0100 | 0.0500 | 100 | 12.5K | 87.0% | -0.00 | 0.0001 | -0.004 | ||
| 124.05 | 126.15 | 1,227 | 104.4% | 1.00 | 0.0001 | 0.000 | 205 | 0 | 0.1200 | 8,248 | 88.8% | -0.00 | 0.0001 | -0.005 | ||
| 119.30 | 120.95 | 2,481 | 100.4% | 1.00 | 0.0001 | 0.000 | 210 | 0.0100 | 0.0300 | 1 | 6,723 | 76.2% | -0.00 | 0.0001 | -0.005 | |
| 113.40 | 116.00 | 681 | 1.00 | 0.0001 | 0.000 | 215 | 0.0100 | 0.0300 | 6,066 | 72.5% | -0.00 | 0.0001 | -0.006 | |||
| 109.35 | 111.60 | 1 | 1,220 | 103.4% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 0.0200 | 1 | 8,247 | 64.9% | -0.00 | 0.0001 | -0.007 |
| 104.30 | 105.65 | 3 | 857 | 74.0% | 1.00 | 0.0001 | 0.000 | 225 | 0.0100 | 0.0300 | 2 | 8,147 | 65.3% | -0.00 | 0.0001 | -0.007 |
| 99.40 | 100.65 | 4 | 1,708 | 73.9% | 1.00 | 0.0002 | 0.000 | 230 | 0.0200 | 0.0300 | 30 | 6,464 | 63.1% | -0.00 | 0.0002 | -0.008 |
| 94.05 | 96.70 | 1,774 | 85.0% | 1.00 | 0.0002 | 0.000 | 235 | 0.0100 | 0.0400 | 2 | 6,410 | 59.7% | -0.00 | 0.0002 | -0.009 | |
| 89.70 | 90.65 | 2,305 | 73.1% | 1.00 | 0.0002 | 0.000 | 240 | 0.0200 | 0.0400 | 8 | 11.3K | 57.3% | -0.00 | 0.0002 | -0.010 | |
| 84.15 | 86.30 | 1,107 | 70.5% | 1.00 | 0.0003 | 0.000 | 245 | 0.0300 | 0.0500 | 2 | 4,918 | 55.5% | -0.00 | 0.0003 | -0.012 | |
| 79.70 | 81.20 | 12 | 4,219 | 72.7% | 1.00 | 0.0004 | 0.000 | 250 | 0.0400 | 0.0500 | 21 | 8,602 | 52.7% | -0.00 | 0.0004 | -0.013 |
| 74.40 | 76.55 | 23 | 2,980 | 68.6% | 0.99 | 0.0004 | 0.000 | 255 | 0.0500 | 0.0600 | 9 | 9,686 | 50.3% | -0.01 | 0.0004 | -0.015 |
| 69.25 | 71.35 | 2 | 4,416 | 59.5% | 0.99 | 0.0006 | 0.000 | 260 | 0.0600 | 0.0700 | 6 | 8,423 | 47.8% | -0.01 | 0.0006 | -0.017 |
| 64.45 | 65.80 | 6,358 | 48.8% | 0.99 | 0.0007 | 0.000 | 265 | 0.0700 | 0.1200 | 47 | 8,452 | 46.5% | -0.01 | 0.0007 | -0.020 | |
| 59.85 | 61.10 | 5 | 5,187 | 54.9% | 0.99 | 0.0009 | 0.000 | 270 | 0.0900 | 0.1000 | 78 | 12.5K | 42.9% | -0.01 | 0.0009 | -0.023 |
| 53.85 | 55.90 | 10 | 3,874 | 0.99 | 0.0012 | 0.000 | 275 | 0.1000 | 0.1200 | 60 | 9,986 | 40.2% | -0.01 | 0.0012 | -0.027 | |
| 49.70 | 50.65 | 22 | 6,816 | 38.7% | 0.98 | 0.0016 | -0.007 | 280 | 0.1300 | 0.1500 | 2,250 | 13.3K | 38.0% | -0.02 | 0.0016 | -0.032 |
| 44.80 | 45.90 | 21 | 5,908 | 39.4% | 0.98 | 0.0021 | -0.016 | 285 | 0.1800 | 0.2000 | 2,237 | 14.5K | 36.0% | -0.02 | 0.0021 | -0.038 |
| 41.45 | 44.80 | 17 | 42.0% | 0.97 | 0.0024 | -0.021 | 287.5 | 0.2100 | 0.2300 | 2 | 357 | 35.0% | -0.02 | 0.0025 | -0.042 | |
| 39.95 | 40.70 | 88 | 9,106 | 34.7% | 0.97 | 0.0029 | -0.027 | 290 | 0.2400 | 0.2600 | 199 | 14.0K | 33.9% | -0.03 | 0.0029 | -0.047 |
| 37.05 | 38.40 | 1 | 85 | 30.4% | 0.97 | 0.0034 | -0.034 | 292.5 | 0.2800 | 0.3100 | 6 | 277 | 32.9% | -0.03 | 0.0034 | -0.052 |
| 35.00 | 35.85 | 7 | 12.4K | 32.5% | 0.96 | 0.0040 | -0.041 | 295 | 0.3400 | 0.3500 | 967 | 12.9K | 31.9% | -0.04 | 0.0040 | -0.059 |
| 32.60 | 33.50 | 39 | 32.3% | 0.95 | 0.0048 | -0.050 | 297.5 | 0.4100 | 0.4200 | 77 | 468 | 31.1% | -0.05 | 0.0048 | -0.067 | |
| 30.40 | 30.90 | 71 | 20.4K | 31.4% | 0.94 | 0.0057 | -0.061 | 300 | 0.5000 | 0.5100 | 1,413 | 31.0K | 30.2% | -0.06 | 0.0057 | -0.076 |
| 27.80 | 28.65 | 88 | 30.0% | 0.93 | 0.0068 | -0.072 | 302.5 | 0.6100 | 0.6300 | 114 | 1,380 | 29.5% | -0.07 | 0.0068 | -0.087 | |
| 25.70 | 26.30 | 67 | 17.8K | 30.3% | 0.91 | 0.0081 | -0.086 | 305 | 0.7500 | 0.7900 | 638 | 8,512 | 28.8% | -0.09 | 0.0081 | -0.099 |
| 23.40 | 24.15 | 17 | 131 | 30.3% | 0.89 | 0.0095 | -0.101 | 307.5 | 0.9300 | 0.9800 | 116 | 2,460 | 28.1% | -0.11 | 0.0096 | -0.113 |
| 21.10 | 21.70 | 261 | 20.4K | 28.5% | 0.87 | 0.0112 | -0.118 | 310 | 1.17 | 1.24 | 978 | 7,672 | 27.6% | -0.13 | 0.0113 | -0.129 |
| 18.90 | 19.50 | 22 | 632 | 27.8% | 0.84 | 0.0130 | -0.135 | 312.5 | 1.47 | 1.56 | 76 | 1,385 | 27.1% | -0.16 | 0.0132 | -0.145 |
| 16.95 | 17.40 | 588 | 10.1K | 27.8% | 0.81 | 0.0150 | -0.153 | 315 | 1.91 | 1.97 | 713 | 6,200 | 26.9% | -0.19 | 0.0151 | -0.162 |
| 14.90 | 15.40 | 69 | 867 | 27.2% | 0.77 | 0.0169 | -0.171 | 317.5 | 2.40 | 2.50 | 97 | 1,638 | 26.6% | -0.23 | 0.0171 | -0.179 |
| 13.05 | 13.55 | 2,363 | 30.3K | 27.1% | 0.73 | 0.0188 | -0.188 | 320 | 2.96 | 3.10 | 1,110 | 6,064 | 26.2% | -0.27 | 0.0190 | -0.195 |
| 11.25 | 11.65 | 203 | 861 | 26.4% | 0.68 | 0.0205 | -0.202 | 322.5 | 3.60 | 3.85 | 168 | 617 | 25.8% | -0.32 | 0.0207 | -0.208 |
| 9.65 | 9.85 | 2,201 | 20.4K | 25.9% | 0.63 | 0.0218 | -0.213 | 325 | 4.50 | 4.70 | 776 | 3,615 | 25.6% | -0.38 | 0.0221 | -0.218 |
| 8.15 | 8.40 | 668 | 799 | 25.9% | 0.57 | 0.0228 | -0.221 | 327.5 | 5.50 | 5.70 | 486 | 232 | 25.4% | -0.43 | 0.0231 | -0.225 |
| 6.80 | 6.90 | 5,964 | 29.5K | 25.3% | 0.51 | 0.0233 | -0.223 | 330 | 6.65 | 6.85 | 807 | 4,862 | 25.2% | -0.49 | 0.0236 | -0.226 |
| 5.60 | 5.85 | 416 | 922 | 25.4% | 0.46 | 0.0233 | -0.221 | 332.5 | 7.95 | 8.20 | 80 | 93 | 24.9% | -0.55 | 0.0237 | -0.224 |
| 4.55 | 4.80 | 3,056 | 17.3K | 25.3% | 0.40 | 0.0228 | -0.215 | 335 | 9.40 | 9.65 | 26 | 1,445 | 24.9% | -0.61 | 0.0232 | -0.216 |
| 3.65 | 3.85 | 466 | 805 | 25.1% | 0.34 | 0.0217 | -0.204 | 337.5 | 11.00 | 11.30 | 2 | 27 | 24.7% | -0.66 | 0.0222 | -0.205 |
| 2.92 | 3.00 | 5,930 | 30.7K | 24.9% | 0.29 | 0.0203 | -0.190 | 340 | 12.85 | 13.05 | 61 | 2,752 | 24.9% | -0.72 | 0.0207 | -0.190 |
| 1.81 | 1.93 | 1,184 | 12.5K | 25.2% | 0.20 | 0.0167 | -0.157 | 345 | 16.40 | 17.15 | 11 | 188 | 24.4% | -0.81 | 0.0171 | -0.153 |
| 1.12 | 1.15 | 1,987 | 42.7K | 25.4% | 0.14 | 0.0127 | -0.121 | 350 | 20.70 | 21.35 | 1 | 24 | 23.9% | -0.88 | 0.0130 | -0.114 |
| 0.6700 | 0.7100 | 146 | 7,492 | 25.8% | 0.09 | 0.0092 | -0.089 | 355 | 25.10 | 26.15 | 1 | 1 | 23.4% | -0.93 | 0.0101 | -0.079 |
| 0.4100 | 0.4400 | 201 | 8,331 | 26.5% | 0.06 | 0.0064 | -0.064 | 360 | 29.95 | 31.15 | 6 | 25.2% | -0.96 | 0.0081 | -0.064 | |
| 0.2500 | 0.2700 | 104 | 2,580 | 27.1% | 0.04 | 0.0044 | -0.046 | 365 | 34.50 | 36.25 | 3 | -0.99 | 0.0048 | -0.078 | ||
| 0.1600 | 0.1700 | 212 | 4,901 | 27.9% | 0.02 | 0.0031 | -0.033 | 370 | 38.95 | 40.80 | -1.00 | 0.0018 | -0.104 | |||
| 0.1000 | 0.1200 | 142 | 4,214 | 28.9% | 0.02 | 0.0021 | -0.024 | 375 | 43.70 | 46.30 | -1.00 | 0.0004 | -0.124 | |||
| 0.0700 | 0.0800 | 68 | 5,902 | 29.9% | 0.01 | 0.0015 | -0.018 | 380 | 48.70 | 51.30 | -1.00 | 0.0000 | -0.135 | |||
| 0.0500 | 0.0600 | 108 | 2,530 | 31.1% | 0.01 | 0.0011 | -0.015 | 385 | 54.45 | 56.20 | -1.00 | 0.0000 | -0.141 | |||
| 0.0400 | 0.0500 | 52 | 5,602 | 32.6% | 0.01 | 0.0008 | -0.012 | 390 | 58.70 | 61.20 | -1.00 | 0.0000 | -0.144 | |||
| 0.0100 | 0.0700 | 912 | 34.3% | 0.01 | 0.0006 | -0.010 | 395 | 63.70 | 66.30 | -1.00 | 0.0000 | -0.145 | ||||
| 0.0200 | 0.0300 | 1,633 | 14.0K | 34.6% | 0.00 | 0.0005 | -0.008 | 400 | 68.70 | 71.30 | -1.00 | 0.0000 | -0.146 | |||
| 0.0200 | 0.0300 | 731 | 36.6% | 0.00 | 0.0004 | -0.007 | 405 | 73.85 | 76.25 | -1.00 | 0.0000 | -0.147 | ||||
| 0.0100 | 0.0200 | 906 | 36.8% | 0.00 | 0.0003 | -0.006 | 410 | 78.70 | 81.25 | -1.00 | 0.0000 | -0.147 | ||||
| 0.0100 | 0.0300 | 310 | 39.7% | 0.00 | 0.0003 | -0.005 | 415 | 83.70 | 86.30 | -1.00 | 0.0000 | -0.148 | ||||
| 0.0100 | 0.0300 | 3,308 | 41.5% | 0.00 | 0.0002 | -0.004 | 420 | 88.70 | 91.25 | -1.00 | 0.0000 | -0.148 | ||||
| 0 | 0.0200 | 344 | 42.5% | 0.00 | 0.0001 | -0.004 | 430 | 98.70 | 101.25 | -1.00 | 0.0000 | -0.148 | ||||
| 0 | 0.0200 | 363 | 45.9% | 0.00 | 0.0001 | -0.003 | 440 | 108.70 | 111.25 | -1.00 | 0.0000 | -0.148 | ||||
| 0 | 0.0100 | 2,484 | 46.6% | 0.00 | 0.0001 | -0.002 | 450 | 118.70 | 121.25 | -1.00 | 0.0000 | -0.148 | ||||
| 0 | 0.0200 | 189 | 52.3% | 0.00 | 0.0001 | -0.002 | 460 | 128.70 | 131.25 | -1.00 | 0.0000 | -0.148 | ||||
| 0 | 0.0100 | 78 | 52.5% | 0.00 | 0.0000 | -0.002 | 470 | 138.70 | 141.25 | -1.00 | 0.0000 | -0.148 | ||||
| 0 | 0.0100 | 200 | 55.4% | 0.00 | 0.0000 | -0.002 | 480 | 148.70 | 151.25 | -1.00 | 0.0000 | -0.148 | ||||
| 0 | 0.0100 | 951 | 58.2% | 0.00 | 0.0000 | -0.001 | 490 | 158.80 | 161.25 | -1.00 | 0.0000 | -0.148 | ||||
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 — Sep 18, 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