AAPL catena di opzioni Apple Inc.

Scadenza Cboe delayed options data · aggiornato al 13:03 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±6.7% (319.00–365.00) · ATM IV 28.2% · P/C open interest 0.79

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
165.15	169.50		66	80.6%	1.00	0.0001	0.000	175	0	2.15	9	148	121.8%	-0.00	0.0001	-0.006
160.15	164.50		19	74.5%	1.00	0.0001	0.000	180	0	2.15	7	279	117.3%	-0.00	0.0001	-0.006
155.15	159.50		321	66.5%	1.00	0.0001	0.000	185	0	2.15		1,109	112.9%	-0.00	0.0001	-0.007
150.20	154.80		98	82.8%	1.00	0.0001	0.000	190	0	2.16		565	108.7%	-0.00	0.0001	-0.008
145.20	149.75	4	24	76.5%	1.00	0.0001	0.000	195	0	2.16		535	104.5%	-0.00	0.0001	-0.009
140.20	144.80	4	156	73.6%	1.00	0.0001	0.000	200	0	2.16	27	2,220	100.4%	-0.00	0.0001	-0.010
135.20	139.50		222		1.00	0.0002	0.000	205	0	2.17	1	1,532	96.4%	-0.00	0.0002	-0.012
130.25	134.50		75		0.99	0.0002	0.000	210	0	2.17	3	2,162	92.5%	-0.00	0.0002	-0.013
125.25	129.50	17	155		0.99	0.0002	-0.000	215	0	2.18	14	1,023	88.7%	-0.01	0.0002	-0.015
120.30	124.65	8	176	49.4%	0.99	0.0003	-0.003	220	0	2.19	17	3,898	85.0%	-0.01	0.0003	-0.017
115.25	119.60	3	2,590		0.99	0.0004	-0.006	225	0	2.20	1	1,556	81.4%	-0.01	0.0004	-0.020
110.25	114.60		3,670		0.99	0.0004	-0.009	230	0.0100	2.21	91	6,023	77.9%	-0.01	0.0004	-0.022
105.30	109.90		254	50.1%	0.99	0.0005	-0.013	235	0.0100	2.22	5	2,114	74.4%	-0.01	0.0005	-0.025
100.35	104.90	70	452	47.8%	0.99	0.0006	-0.016	240	0.0100	2.24	76	3,222	71.0%	-0.01	0.0006	-0.029
95.35	99.90	50	1,791	43.7%	0.98	0.0007	-0.021	245	0.0100	2.26	1	2,537	67.7%	-0.02	0.0007	-0.033
90.40	94.90	184	680	41.6%	0.98	0.0008	-0.026	250	0.0200	2.29	315	7,247	64.5%	-0.02	0.0008	-0.037
85.60	90.00	5	1,419	45.2%	0.98	0.0010	-0.031	255	0.0200	2.31	3	6,250	61.2%	-0.02	0.0010	-0.042
80.75	85.00	37	1,070	44.1%	0.97	0.0012	-0.037	260	0.0300	2.35	20	6,404	58.1%	-0.03	0.0012	-0.047
75.80	80.00	60	989	41.5%	0.97	0.0014	-0.043	265	0.0400	2.41	2	6,614	55.2%	-0.03	0.0014	-0.053
70.50	75.00	72	6,466	33.1%	0.96	0.0017	-0.050	270	0.0300	2.48	12	9,660	52.2%	-0.04	0.0017	-0.059
65.80	70.35	105	2,912	38.9%	0.95	0.0020	-0.058	275	0.0600	2.57	176	5,329	49.5%	-0.05	0.0021	-0.066
61.00	65.45	19	2,047	38.0%	0.95	0.0024	-0.066	280	0.1300	2.68	279	9,029	46.9%	-0.05	0.0024	-0.074
56.15	60.50	11	2,129	36.2%	0.94	0.0029	-0.075	285	0.1300	2.84	4,500	6,129	44.3%	-0.06	0.0029	-0.082
51.35	55.90	17	1,631	36.2%	0.92	0.0034	-0.084	290	0.1500	3.05	97	8,870	41.8%	-0.08	0.0034	-0.091
46.90	50.70	121	1,411	34.4%	0.91	0.0040	-0.094	295	0.1800	3.30	139	8,821	39.3%	-0.09	0.0041	-0.100
42.05	46.50	55	6,413	34.4%	0.89	0.0048	-0.104	300	0.3000	3.65	5,003	29.6K	37.3%	-0.11	0.0048	-0.110
37.45	42.00	66	3,529	33.6%	0.87	0.0056	-0.115	305	0.0900	4.05	591	14.5K	34.4%	-0.13	0.0057	-0.120
33.05	37.50	350	13.5K	32.6%	0.85	0.0066	-0.126	310	0.4500	4.60	539	16.9K	33.0%	-0.16	0.0067	-0.131
28.75	33.30	158	5,875	31.9%	0.81	0.0078	-0.137	315	1.16	5.30	1,616	10.6K	32.2%	-0.19	0.0078	-0.142
24.65	29.00	381	6,902	30.8%	0.78	0.0090	-0.149	320	2.05	6.00	759	11.5K	31.0%	-0.22	0.0091	-0.153
22.65	27.00			30.4%	0.76	0.0096	-0.154	322.5	2.58	6.70			31.0%	-0.25	0.0097	-0.158
20.75	25.25	231	10.6K	30.3%	0.73	0.0103	-0.159	325	3.40	7.40	984	5,353	31.1%	-0.27	0.0104	-0.163
18.90	23.40			30.0%	0.71	0.0110	-0.164	327.5	4.00	8.00			30.6%	-0.29	0.0111	-0.167
17.10	21.50	524	11.4K	29.4%	0.68	0.0116	-0.168	330	4.70	8.75	6,807	27.4K	30.3%	-0.32	0.0117	-0.171
15.40	19.85			29.2%	0.65	0.0122	-0.171	332.5	5.40	9.50			29.8%	-0.35	0.0123	-0.174
13.75	18.25	426	10.6K	28.9%	0.62	0.0127	-0.173	335	6.25	10.40	575	4,758	29.4%	-0.38	0.0129	-0.176
12.40	16.45			28.5%	0.59	0.0132	-0.175	337.5	7.15	11.35			29.1%	-0.41	0.0134	-0.178
10.95	14.95	1,963	14.8K	28.2%	0.56	0.0136	-0.176	340	8.40	12.30	2,903	12.3K	28.9%	-0.45	0.0138	-0.178
9.50	13.85			28.2%	0.52	0.0139	-0.175	342.5	9.20	13.45			28.3%	-0.48	0.0141	-0.177
8.25	12.50	3,001	11.0K	27.9%	0.49	0.0141	-0.173	345	10.65	14.60	1,783	3,182	28.2%	-0.52	0.0143	-0.175
7.00	11.00			27.2%	0.45	0.0142	-0.170	347.5	11.65	15.95			27.6%	-0.55	0.0144	-0.172
5.90	10.10	2,264	25.3K	27.2%	0.42	0.0141	-0.166	350	12.65	17.50	416	3,638	27.0%	-0.59	0.0143	-0.168
4.90	9.00			26.9%	0.38	0.0139	-0.161	352.5	14.15	19.00			26.8%	-0.63	0.0141	-0.162
3.95	8.10	1,148	15.3K	26.6%	0.35	0.0136	-0.155	355	15.70	20.50	163	785	26.4%	-0.66	0.0138	-0.156
3.05	7.20			26.2%	0.32	0.0131	-0.148	357.5	17.50	22.25			26.4%	-0.69	0.0134	-0.149
2.50	6.60	3,022	21.8K	26.5%	0.28	0.0126	-0.140	360	19.15	24.00	164	656	26.0%	-0.73	0.0129	-0.142
1.81	5.95			26.3%	0.25	0.0119	-0.133	362.5	21.00	26.00			26.0%	-0.76	0.0122	-0.134
1.40	5.35	2,516	14.0K	26.4%	0.23	0.0112	-0.125	365	23.00	27.80	11	149	25.7%	-0.78	0.0116	-0.126
0.6800	4.85			25.9%	0.20	0.0104	-0.117	367.5	25.00	29.80			25.5%	-0.81	0.0109	-0.118
0.2400	4.40	4,272	17.9K	25.8%	0.18	0.0097	-0.109	370	27.10	31.85		264	25.3%	-0.83	0.0102	-0.111
0.2900	3.70	1,545	8,513	27.3%	0.14	0.0082	-0.095	375	31.50	36.20	82	481	25.1%	-0.87	0.0088	-0.098
0.1700	3.25	998	8,430	28.6%	0.12	0.0069	-0.083	380	36.15	40.85			25.3%	-0.90	0.0076	-0.088
0.0700	2.89	1,466	3,945	30.0%	0.09	0.0058	-0.073	385	41.00	45.55		10	25.6%	-0.93	0.0065	-0.078
0.0700	2.65	2,132	5,221	31.6%	0.08	0.0049	-0.066	390	45.85	50.45			25.7%	-0.94	0.0057	-0.072
0.0300	2.50	255	1,747	33.4%	0.07	0.0041	-0.059	395	50.80	55.40				-0.96	0.0050	-0.065
0.0300	2.39	1,498	38.3K	35.2%	0.06	0.0035	-0.054	400	55.80	60.40		1		-0.97	0.0042	-0.058
0.0200	2.30	151	343	36.9%	0.05	0.0030	-0.050	405	60.80	65.40				-0.98	0.0036	-0.056
0.0200	2.25	450	2,209	38.8%	0.04	0.0026	-0.046	410	65.80	70.40				-0.98	0.0031	-0.052
0.0100	2.23	7	52	40.7%	0.04	0.0023	-0.044	415	70.80	75.40				-0.99	0.0026	-0.046
0.0100	2.21	21	6,753	42.6%	0.03	0.0020	-0.041	420	75.80	80.40				-0.99	0.0021	-0.043
0	2.19	3	87	44.4%	0.03	0.0018	-0.039	425	80.80	85.40				-0.99	0.0016	-0.043
0	2.18	4	1,398	46.2%	0.03	0.0016	-0.037	430	85.80	90.40				-0.99	0.0013	-0.042
0	2.17	1	1,043	49.7%	0.02	0.0014	-0.035	440	95.80	100.40				-1.00	0.0009	-0.041
0	2.16	3	2,221	53.2%	0.02	0.0012	-0.033	450	105.80	110.40				-1.00	0.0006	-0.039
0	2.16	264	2,489	56.5%	0.02	0.0010	-0.032	460	115.80	120.40				-1.00	0.0004	-0.037
0	2.16	8	361	59.8%	0.02	0.0009	-0.031	470	125.80	130.40				-1.00	0.0003	-0.037
0	2.16	67	896	62.9%	0.02	0.0008	-0.030	480	135.80	140.40				-1.00	0.0002	-0.037
0	2.15	81	913	65.9%	0.01	0.0007	-0.030	490	145.80	150.40				-1.00	0.0002	-0.037
0	2.15		6,541	68.8%	0.01	0.0006	-0.029	500	155.80	160.40				-1.00	0.0001	-0.037
0	2.15	24	1,740	71.7%	0.01	0.0006	-0.029	510	165.80	170.40				-1.00	0.0001	-0.037

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

AAPL catena di opzioni Apple Inc.

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità