AAPL catena di opzioni Apple Inc.
Cboe delayed options data · aggiornato al 21:48 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 ±4.1% (314.61–341.36) · ATM IV 25.0% · P/C open interest 0.77
| 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 | |
| 161.95 | 165.30 | 138 | 137.8% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.0200 | 3,005 | 107.6% | -0.00 | 0.0000 | -0.002 | ||
| 156.95 | 160.30 | 1 | 165 | 131.1% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0200 | 10 | 3,845 | 103.2% | -0.00 | 0.0000 | -0.002 |
| 151.95 | 155.25 | 153 | 121.3% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0500 | 1,813 | 106.7% | -0.00 | 0.0000 | -0.002 | ||
| 146.95 | 150.40 | 216 | 123.5% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0300 | 5,077 | 97.8% | -0.00 | 0.0000 | -0.003 | ||
| 142.00 | 145.40 | 332 | 119.7% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0500 | 4,961 | 97.8% | -0.00 | 0.0000 | -0.003 | ||
| 137.10 | 140.35 | 188 | 115.8% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.1000 | 2 | 3,011 | 99.9% | -0.00 | 0.0000 | -0.003 | |
| 132.80 | 135.35 | 305 | 128.0% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0700 | 9,322 | 92.2% | -0.00 | 0.0000 | -0.004 | ||
| 126.80 | 130.40 | 1,182 | 89.6% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.0200 | 422 | 12.5K | 79.0% | -0.00 | 0.0000 | -0.004 | |
| 122.00 | 125.40 | 1,227 | 96.8% | 1.00 | 0.0001 | 0.000 | 205 | 0 | 0.1200 | 8,248 | 88.7% | -0.00 | 0.0001 | -0.004 | ||
| 117.05 | 120.45 | 2,481 | 95.4% | 1.00 | 0.0001 | 0.000 | 210 | 0.0100 | 0.0300 | 32 | 6,723 | 76.0% | -0.00 | 0.0001 | -0.005 | |
| 112.40 | 115.50 | 2 | 681 | 100.6% | 1.00 | 0.0001 | 0.000 | 215 | 0.0100 | 0.0300 | 2 | 6,066 | 72.3% | -0.00 | 0.0001 | -0.006 |
| 107.65 | 109.35 | 2 | 1,220 | 1.00 | 0.0001 | 0.000 | 220 | 0 | 0.0300 | 2 | 8,247 | 68.6% | -0.00 | 0.0001 | -0.006 | |
| 102.10 | 104.35 | 3 | 857 | 1.00 | 0.0001 | 0.000 | 225 | 0.0100 | 0.0300 | 5 | 8,147 | 65.1% | -0.00 | 0.0001 | -0.007 | |
| 97.85 | 99.40 | 8 | 1,708 | 55.4% | 1.00 | 0.0002 | 0.000 | 230 | 0.0100 | 0.1300 | 30 | 6,464 | 70.4% | -0.00 | 0.0002 | -0.008 |
| 92.85 | 95.45 | 3 | 1,774 | 86.8% | 1.00 | 0.0002 | 0.000 | 235 | 0.0100 | 0.0600 | 2 | 6,410 | 62.2% | -0.00 | 0.0002 | -0.009 |
| 87.10 | 89.85 | 13 | 2,305 | 1.00 | 0.0002 | 0.000 | 240 | 0.0100 | 0.0500 | 27 | 11.3K | 56.9% | -0.00 | 0.0002 | -0.011 | |
| 82.65 | 85.50 | 1,107 | 74.9% | 1.00 | 0.0003 | 0.000 | 245 | 0.0300 | 0.0600 | 4 | 4,918 | 55.8% | -0.00 | 0.0003 | -0.012 | |
| 77.10 | 79.85 | 16 | 4,219 | 1.00 | 0.0004 | 0.000 | 250 | 0.0300 | 0.0700 | 35 | 8,602 | 53.4% | -0.00 | 0.0004 | -0.014 | |
| 72.85 | 75.50 | 26 | 2,980 | 68.0% | 0.99 | 0.0005 | 0.000 | 255 | 0.0500 | 0.1000 | 25 | 9,686 | 51.7% | -0.01 | 0.0005 | -0.016 |
| 66.85 | 70.45 | 35 | 4,416 | 0.99 | 0.0006 | 0.000 | 260 | 0.0500 | 0.0800 | 31 | 8,423 | 47.8% | -0.01 | 0.0006 | -0.018 | |
| 62.20 | 64.55 | 8 | 6,358 | 52.2% | 0.99 | 0.0008 | 0.000 | 265 | 0.0700 | 0.1000 | 588 | 8,452 | 45.4% | -0.01 | 0.0008 | -0.021 |
| 57.60 | 60.60 | 14 | 5,187 | 52.6% | 0.99 | 0.0010 | 0.000 | 270 | 0.0900 | 0.1300 | 622 | 12.5K | 43.0% | -0.01 | 0.0010 | -0.025 |
| 53.05 | 55.65 | 31 | 3,874 | 53.0% | 0.99 | 0.0013 | -0.003 | 275 | 0.1200 | 0.1500 | 598 | 9,986 | 40.6% | -0.01 | 0.0013 | -0.030 |
| 47.50 | 50.05 | 179 | 6,816 | 33.0% | 0.98 | 0.0017 | -0.011 | 280 | 0.1500 | 0.1800 | 2,976 | 13.3K | 38.4% | -0.02 | 0.0017 | -0.035 |
| 43.10 | 44.65 | 192 | 5,908 | 34.0% | 0.98 | 0.0023 | -0.020 | 285 | 0.2000 | 0.2300 | 2,785 | 14.5K | 36.1% | -0.02 | 0.0023 | -0.042 |
| 39.90 | 43.30 | 116 | 17 | 37.6% | 0.97 | 0.0027 | -0.025 | 287.5 | 0.1800 | 0.3000 | 9 | 357 | 34.9% | -0.03 | 0.0027 | -0.046 |
| 38.50 | 40.05 | 472 | 9,106 | 38.3% | 0.97 | 0.0032 | -0.031 | 290 | 0.2700 | 0.3000 | 655 | 14.0K | 34.0% | -0.03 | 0.0032 | -0.051 |
| 35.00 | 37.65 | 117 | 85 | 26.2% | 0.96 | 0.0037 | -0.038 | 292.5 | 0.3100 | 0.3600 | 35 | 277 | 33.0% | -0.04 | 0.0037 | -0.056 |
| 33.65 | 34.25 | 1,626 | 12.4K | 28.3% | 0.96 | 0.0044 | -0.046 | 295 | 0.3600 | 0.3900 | 1,124 | 12.9K | 31.8% | -0.04 | 0.0044 | -0.063 |
| 31.30 | 32.15 | 102 | 39 | 31.1% | 0.95 | 0.0052 | -0.054 | 297.5 | 0.4100 | 0.4800 | 91 | 468 | 30.7% | -0.05 | 0.0052 | -0.070 |
| 29.00 | 29.55 | 542 | 20.4K | 29.6% | 0.94 | 0.0062 | -0.065 | 300 | 0.5100 | 0.5600 | 1,754 | 31.0K | 29.8% | -0.06 | 0.0062 | -0.080 |
| 26.25 | 28.80 | 112 | 88 | 34.5% | 0.92 | 0.0073 | -0.076 | 302.5 | 0.6200 | 0.6900 | 147 | 1,380 | 29.0% | -0.08 | 0.0074 | -0.090 |
| 24.30 | 25.65 | 150 | 17.8K | 33.7% | 0.91 | 0.0087 | -0.090 | 305 | 0.8000 | 0.8500 | 907 | 8,512 | 28.4% | -0.09 | 0.0088 | -0.103 |
| 21.95 | 22.70 | 18 | 131 | 28.0% | 0.89 | 0.0103 | -0.105 | 307.5 | 0.9700 | 1.08 | 251 | 2,460 | 27.8% | -0.11 | 0.0104 | -0.117 |
| 19.90 | 20.15 | 622 | 20.4K | 26.9% | 0.86 | 0.0121 | -0.122 | 310 | 1.24 | 1.34 | 1,502 | 7,672 | 27.2% | -0.14 | 0.0122 | -0.133 |
| 17.55 | 18.30 | 37 | 632 | 26.8% | 0.83 | 0.0141 | -0.140 | 312.5 | 1.58 | 1.69 | 171 | 1,385 | 26.8% | -0.17 | 0.0142 | -0.149 |
| 15.60 | 16.00 | 807 | 10.1K | 26.0% | 0.80 | 0.0161 | -0.158 | 315 | 1.99 | 2.19 | 1,378 | 6,200 | 26.5% | -0.21 | 0.0163 | -0.166 |
| 13.55 | 14.10 | 127 | 867 | 25.7% | 0.75 | 0.0181 | -0.176 | 317.5 | 2.52 | 2.69 | 160 | 1,638 | 26.0% | -0.25 | 0.0183 | -0.183 |
| 11.85 | 12.20 | 2,844 | 30.3K | 25.7% | 0.71 | 0.0200 | -0.192 | 320 | 3.15 | 3.40 | 2,155 | 6,064 | 25.8% | -0.30 | 0.0202 | -0.198 |
| 10.10 | 10.65 | 302 | 861 | 25.5% | 0.66 | 0.0217 | -0.205 | 322.5 | 3.95 | 4.20 | 253 | 617 | 25.6% | -0.35 | 0.0219 | -0.210 |
| 8.55 | 8.80 | 3,324 | 20.4K | 25.0% | 0.60 | 0.0229 | -0.214 | 325 | 4.90 | 5.15 | 1,599 | 3,615 | 25.4% | -0.40 | 0.0232 | -0.219 |
| 7.15 | 7.45 | 1,099 | 799 | 25.0% | 0.54 | 0.0237 | -0.220 | 327.5 | 5.95 | 6.20 | 607 | 232 | 25.1% | -0.46 | 0.0240 | -0.223 |
| 5.90 | 6.15 | 7,924 | 29.5K | 24.8% | 0.48 | 0.0240 | -0.220 | 330 | 7.15 | 7.45 | 1,163 | 4,862 | 25.0% | -0.52 | 0.0243 | -0.223 |
| 4.80 | 5.05 | 661 | 922 | 24.6% | 0.42 | 0.0236 | -0.215 | 332.5 | 8.55 | 8.90 | 130 | 93 | 24.9% | -0.58 | 0.0240 | -0.217 |
| 3.85 | 4.05 | 4,842 | 17.3K | 24.5% | 0.37 | 0.0228 | -0.206 | 335 | 10.05 | 10.55 | 44 | 1,445 | 24.9% | -0.64 | 0.0232 | -0.207 |
| 3.05 | 3.20 | 539 | 805 | 24.4% | 0.31 | 0.0214 | -0.193 | 337.5 | 11.70 | 12.20 | 2 | 27 | 24.6% | -0.70 | 0.0219 | -0.193 |
| 2.38 | 2.55 | 7,820 | 30.7K | 24.4% | 0.26 | 0.0197 | -0.177 | 340 | 13.55 | 14.05 | 101 | 2,752 | 24.6% | -0.75 | 0.0202 | -0.176 |
| 1.44 | 1.52 | 2,008 | 12.5K | 24.5% | 0.18 | 0.0157 | -0.141 | 345 | 17.25 | 18.35 | 1,012 | 188 | 24.3% | -0.83 | 0.0161 | -0.137 |
| 0.8600 | 0.9200 | 4,552 | 42.7K | 24.9% | 0.12 | 0.0116 | -0.105 | 350 | 21.70 | 22.80 | 12 | 24 | 24.6% | -0.90 | 0.0118 | -0.097 |
| 0.5100 | 0.5600 | 512 | 7,492 | 25.5% | 0.07 | 0.0082 | -0.075 | 355 | 26.35 | 27.50 | 1 | 1 | 24.7% | -0.94 | 0.0096 | -0.065 |
| 0.3000 | 0.3400 | 466 | 8,331 | 26.1% | 0.05 | 0.0056 | -0.053 | 360 | 30.65 | 33.40 | 6 | 29.6% | -0.98 | 0.0072 | -0.064 | |
| 0.1500 | 0.2300 | 180 | 2,580 | 26.7% | 0.03 | 0.0038 | -0.038 | 365 | 35.05 | 38.35 | 3 | -0.99 | 0.0031 | -0.090 | ||
| 0.1200 | 0.1700 | 307 | 4,901 | 28.3% | 0.02 | 0.0026 | -0.028 | 370 | 40.05 | 43.35 | -1.00 | 0.0008 | -0.115 | |||
| 0.0800 | 0.1300 | 291 | 4,214 | 29.6% | 0.01 | 0.0019 | -0.022 | 375 | 45.05 | 48.35 | -1.00 | 0.0000 | -0.129 | |||
| 0.0600 | 0.0800 | 94 | 5,902 | 30.5% | 0.01 | 0.0014 | -0.017 | 380 | 50.05 | 53.35 | -1.00 | 0.0000 | -0.137 | |||
| 0.0300 | 0.0600 | 111 | 2,530 | 31.2% | 0.01 | 0.0010 | -0.014 | 385 | 55.05 | 58.35 | -1.00 | 0.0000 | -0.141 | |||
| 0.0200 | 0.0500 | 178 | 5,602 | 32.6% | 0.01 | 0.0008 | -0.012 | 390 | 60.05 | 62.75 | -1.00 | 0.0000 | -0.143 | |||
| 0 | 0.0700 | 912 | 34.7% | 0.01 | 0.0006 | -0.010 | 395 | 65.05 | 68.35 | -1.00 | 0.0000 | -0.144 | ||||
| 0.0200 | 0.0400 | 3,966 | 14.0K | 36.2% | 0.00 | 0.0005 | -0.009 | 400 | 70.05 | 73.35 | -1.00 | 0.0000 | -0.145 | |||
| 0 | 0.0300 | 201 | 731 | 35.8% | 0.00 | 0.0004 | -0.008 | 405 | 75.05 | 78.35 | -1.00 | 0.0000 | -0.146 | |||
| 0.0100 | 0.0200 | 906 | 37.7% | 0.00 | 0.0004 | -0.007 | 410 | 80.05 | 83.35 | -1.00 | 0.0000 | -0.146 | ||||
| 0 | 0.0300 | 310 | 40.6% | 0.00 | 0.0003 | -0.006 | 415 | 85.05 | 88.35 | -1.00 | 0.0000 | -0.147 | ||||
| 0 | 0.0300 | 5 | 3,308 | 41.4% | 0.00 | 0.0003 | -0.006 | 420 | 90.05 | 93.35 | -1.00 | 0.0000 | -0.147 | |||
| 0 | 0.0200 | 344 | 43.4% | 0.00 | 0.0002 | -0.005 | 430 | 100.05 | 103.35 | -1.00 | 0.0000 | -0.147 | ||||
| 0 | 0.0200 | 363 | 46.8% | 0.00 | 0.0002 | -0.004 | 440 | 110.05 | 113.35 | -1.00 | 0.0000 | -0.147 | ||||
| 0 | 0.0100 | 2,484 | 47.4% | 0.00 | 0.0001 | -0.004 | 450 | 120.00 | 123.35 | -1.00 | 0.0000 | -0.147 | ||||
| 0 | 0.0100 | 189 | 50.5% | 0.00 | 0.0001 | -0.004 | 460 | 130.05 | 132.80 | -1.00 | 0.0000 | -0.147 | ||||
| 0 | 0.0100 | 78 | 53.4% | 0.00 | 0.0001 | -0.003 | 470 | 139.95 | 143.35 | -1.00 | 0.0000 | -0.147 | ||||
| 0 | 0.0100 | 200 | 56.3% | 0.00 | 0.0001 | -0.003 | 480 | 149.95 | 153.35 | -1.00 | 0.0000 | -0.147 | ||||
| 0 | 0.0100 | 951 | 59.1% | 0.00 | 0.0001 | -0.003 | 490 | 160.05 | 163.35 | -1.00 | 0.0000 | -0.147 | ||||
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 — Sep 18, 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