AAPL optieketen Apple Inc.

Vervaldatum Cboe delayed options data · per 20:03 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±4.1% (314.56–341.40) · ATM IV 25.1% · P/C open interest 0.77

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
161.45	164.00		138		1.00	0.0000	0.000	165	0	0.0200		3,005	107.4%	-0.00	0.0000	-0.002
156.50	159.80	1	165		1.00	0.0000	0.000	170	0	0.0200	10	3,845	103.0%	-0.00	0.0000	-0.002
151.50	154.35		153		1.00	0.0000	0.000	175	0	0.0500		1,813	106.5%	-0.00	0.0000	-0.002
146.50	149.10		216		1.00	0.0000	0.000	180	0	0.0300		5,077	97.7%	-0.00	0.0000	-0.003
141.55	144.50		332		1.00	0.0000	0.000	185	0	0.0600		4,961	99.3%	-0.00	0.0000	-0.003
136.50	139.10		188		1.00	0.0000	0.000	190	0	0.1100		3,011	100.7%	-0.00	0.0000	-0.003
131.85	134.35		305		1.00	0.0000	0.000	195	0	0.0700		9,322	92.1%	-0.00	0.0000	-0.004
126.60	129.70		1,182		1.00	0.0000	0.000	200	0.0100	0.0200	402	12.5K	81.5%	-0.00	0.0000	-0.004
121.55	123.95		1,227		1.00	0.0001	0.000	205	0	0.1100		8,248	87.7%	-0.00	0.0001	-0.005
116.65	119.35		2,481		1.00	0.0001	0.000	210	0.0100	0.0300	32	6,723	75.9%	-0.00	0.0001	-0.005
111.85	114.60	2	681		1.00	0.0001	0.000	215	0.0100	0.0300	2	6,066	72.2%	-0.00	0.0001	-0.006
106.60	109.55	1	1,220		1.00	0.0001	0.000	220	0.0100	0.0300	2	8,247	68.5%	-0.00	0.0001	-0.007
101.60	104.10	3	857		1.00	0.0001	0.000	225	0.0100	0.0300	5	8,147	64.9%	-0.00	0.0001	-0.007
97.05	99.10	8	1,708		1.00	0.0002	0.000	230	0.0200	0.0300	30	6,464	62.7%	-0.00	0.0002	-0.009
91.65	94.05	3	1,774		1.00	0.0002	0.000	235	0.0200	0.0300	2	6,410	59.2%	-0.00	0.0002	-0.010
87.05	89.10	12	2,305		1.00	0.0002	0.000	240	0.0200	0.0400	27	11.3K	56.8%	-0.00	0.0002	-0.011
82.10	84.60		1,107		1.00	0.0003	0.000	245	0.0300	0.0500	4	4,918	54.9%	-0.00	0.0003	-0.013
77.65	79.10	16	4,219		0.99	0.0004	0.000	250	0.0400	0.0600	35	8,602	52.7%	-0.00	0.0004	-0.014
72.05	74.70	26	2,980		0.99	0.0005	0.000	255	0.0500	0.0700	25	9,686	50.3%	-0.01	0.0005	-0.017
67.35	69.80	35	4,416	51.8%	0.99	0.0006	0.000	260	0.0700	0.0800	30	8,423	48.1%	-0.01	0.0006	-0.019
62.15	64.30	6	6,358		0.99	0.0008	0.000	265	0.0600	0.1000	588	8,452	44.9%	-0.01	0.0008	-0.022
57.60	60.00	14	5,187	51.1%	0.99	0.0010	0.000	270	0.0900	0.1200	592	12.5K	42.9%	-0.01	0.0010	-0.026
52.05	54.25	30	3,874		0.99	0.0013	-0.004	275	0.1200	0.1400	598	9,986	40.5%	-0.01	0.0014	-0.031
47.80	49.05	178	6,816		0.98	0.0018	-0.012	280	0.1600	0.1800	2,968	13.3K	38.4%	-0.02	0.0018	-0.036
42.90	44.40	171	5,908	34.4%	0.98	0.0024	-0.021	285	0.2100	0.2300	2,785	14.5K	36.1%	-0.02	0.0024	-0.043
39.50	42.90	116	17	33.9%	0.97	0.0028	-0.026	287.5	0.2200	0.2700	9	357	34.9%	-0.03	0.0028	-0.047
38.35	39.10	471	9,106	32.5%	0.97	0.0032	-0.033	290	0.2800	0.2900	647	14.0K	33.8%	-0.03	0.0032	-0.052
34.70	36.85	117	85		0.96	0.0038	-0.039	292.5	0.3200	0.3600	35	277	32.9%	-0.04	0.0038	-0.057
33.40	34.35	1,625	12.4K	31.4%	0.95	0.0044	-0.047	295	0.3800	0.4100	1,117	12.9K	31.9%	-0.05	0.0045	-0.064
31.00	32.00	102	39	31.1%	0.95	0.0053	-0.056	297.5	0.4600	0.5100	91	468	31.1%	-0.05	0.0053	-0.072
28.60	29.40	293	20.4K	29.0%	0.94	0.0063	-0.066	300	0.5500	0.5700	1,748	31.0K	29.9%	-0.06	0.0063	-0.081
26.25	27.05	112	88	28.5%	0.92	0.0075	-0.078	302.5	0.6700	0.7200	145	1,380	29.2%	-0.08	0.0075	-0.092
23.95	24.70	137	17.8K	28.0%	0.91	0.0089	-0.092	305	0.8300	0.8500	888	8,512	28.3%	-0.10	0.0089	-0.105
21.65	22.75	18	131	28.6%	0.88	0.0105	-0.107	307.5	1.02	1.12	251	2,460	27.9%	-0.12	0.0106	-0.119
19.65	20.20	613	20.4K	27.7%	0.86	0.0123	-0.124	310	1.30	1.39	1,483	7,672	27.3%	-0.14	0.0124	-0.135
17.30	18.20	37	632	27.0%	0.83	0.0142	-0.142	312.5	1.64	1.76	168	1,385	26.9%	-0.17	0.0144	-0.151
15.45	15.95	787	10.1K	26.6%	0.79	0.0163	-0.160	315	2.08	2.20	1,329	6,200	26.5%	-0.21	0.0164	-0.169
13.40	14.00	127	867	26.0%	0.75	0.0183	-0.178	317.5	2.62	2.77	156	1,638	26.2%	-0.25	0.0185	-0.185
11.80	12.20	2,801	30.3K	26.3%	0.70	0.0202	-0.193	320	3.25	3.45	2,149	6,064	25.8%	-0.30	0.0204	-0.200
10.10	10.45	302	861	25.9%	0.65	0.0218	-0.206	322.5	4.05	4.30	247	617	25.7%	-0.35	0.0220	-0.212
8.60	8.80	3,162	20.4K	25.6%	0.59	0.0230	-0.216	325	4.95	5.20	1,422	3,615	25.3%	-0.41	0.0232	-0.220
7.10	7.40	1,081	799	25.2%	0.54	0.0237	-0.220	327.5	6.05	6.30	600	232	25.1%	-0.47	0.0240	-0.224
5.90	6.05	7,762	29.5K	25.0%	0.48	0.0239	-0.220	330	7.30	7.50	1,149	4,862	24.8%	-0.53	0.0243	-0.223
4.75	5.00	651	922	24.9%	0.42	0.0235	-0.215	332.5	8.65	9.00	125	93	24.7%	-0.59	0.0239	-0.217
3.85	4.05	4,706	17.3K	24.9%	0.36	0.0226	-0.206	335	10.15	10.55	44	1,445	24.4%	-0.65	0.0231	-0.206
3.00	3.20	537	805	24.6%	0.31	0.0213	-0.192	337.5	11.80	12.30	2	27	24.3%	-0.70	0.0217	-0.192
2.40	2.45	7,568	30.7K	24.5%	0.26	0.0195	-0.176	340	13.70	14.35	101	2,752	24.8%	-0.75	0.0200	-0.174
1.40	1.51	1,974	12.5K	24.6%	0.17	0.0155	-0.139	345	17.70	18.65	1,012	188	25.4%	-0.84	0.0159	-0.135
0.8600	0.8900	3,879	42.7K	25.0%	0.11	0.0114	-0.103	350	21.70	23.10	12	24	24.0%	-0.90	0.0116	-0.095
0.5000	0.5300	509	7,492	25.4%	0.07	0.0080	-0.074	355	26.70	27.80	1	1	26.1%	-0.95	0.0096	-0.064
0.3000	0.3200	451	8,331	26.1%	0.04	0.0054	-0.052	360	31.40	33.75		6	33.3%	-0.98	0.0069	-0.065
0.1900	0.2000	179	2,580	27.0%	0.03	0.0037	-0.037	365	36.45	38.75		3	37.2%	-0.99	0.0028	-0.093
0.1200	0.1700	307	4,901	28.5%	0.02	0.0026	-0.027	370	41.00	43.75			38.0%	-1.00	0.0007	-0.117
0.0800	0.1000	291	4,214	29.1%	0.01	0.0018	-0.021	375	46.45	48.75			44.1%	-1.00	0.0000	-0.130
0.0600	0.0700	94	5,902	30.4%	0.01	0.0013	-0.017	380	51.45	53.75			47.5%	-1.00	0.0000	-0.137
0.0500	0.0600	111	2,530	32.1%	0.01	0.0010	-0.014	385	56.45	58.75			50.7%	-1.00	0.0000	-0.141
0.0400	0.0500	178	5,602	33.6%	0.01	0.0008	-0.011	390	61.45	63.75			53.8%	-1.00	0.0000	-0.143
0.0100	0.0700		912	35.3%	0.01	0.0006	-0.010	395	66.45	68.75			56.9%	-1.00	0.0000	-0.144
0.0300	0.0400	3,925	14.0K	36.9%	0.00	0.0005	-0.009	400	71.45	73.75			59.9%	-1.00	0.0000	-0.145
0.0200	0.0300	201	731	37.7%	0.00	0.0004	-0.008	405	76.45	78.75			62.9%	-1.00	0.0000	-0.146
0.0100	0.0200		906	37.8%	0.00	0.0004	-0.007	410	81.45	83.75			65.7%	-1.00	0.0000	-0.146
0.0100	0.0300		310	40.7%	0.00	0.0003	-0.006	415	86.45	88.75			68.6%	-1.00	0.0000	-0.146
0.0100	0.0300	5	3,308	42.6%	0.00	0.0003	-0.006	420	91.45	93.75			71.3%	-1.00	0.0000	-0.147
0	0.0200		344	43.5%	0.00	0.0002	-0.005	430	101.45	103.75			76.7%	-1.00	0.0000	-0.147
0	0.0200		363	46.9%	0.00	0.0001	-0.004	440	111.45	113.75			81.9%	-1.00	0.0000	-0.147
0	0.0100		2,484	47.5%	0.00	0.0001	-0.004	450	121.45	123.75			86.9%	-1.00	0.0000	-0.147
0	0.0100		189	50.6%	0.00	0.0001	-0.004	460	131.45	133.75			91.8%	-1.00	0.0000	-0.147
0	0.0100		78	53.5%	0.00	0.0001	-0.003	470	141.45	143.75			96.5%	-1.00	0.0000	-0.147
0	0.0100		200	56.4%	0.00	0.0001	-0.003	480	151.45	153.75			101.1%	-1.00	0.0000	-0.147
0	0.0100		951	59.2%	0.00	0.0001	-0.003	490	161.45	163.75			105.6%	-1.00	0.0000	-0.147

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Sep 18, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

AAPL optieketen Apple Inc.

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie