AAPL optieketen Apple Inc.

Vervaldatum Cboe delayed options data · per 21:50 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 ±6.4% (321.09–364.64) · ATM IV 26.8% · P/C open interest 0.79

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
166.65	170.20		66	85.3%	1.00	0.0000	0.000	175	0.0100	0.0300	15	148	76.2%	-0.00	0.0000	-0.003
161.65	165.25	1	19	83.1%	1.00	0.0000	0.000	180	0.0100	0.0600	3	279	76.9%	-0.00	0.0000	-0.003
156.65	160.30		321	80.7%	1.00	0.0000	0.000	185	0	0.0300	2	1,109	68.6%	-0.00	0.0000	-0.003
151.70	155.30		98	77.9%	1.00	0.0001	0.000	190	0	0.4300		565	86.2%	-0.00	0.0001	-0.004
146.70	150.20		24	64.4%	1.00	0.0001	0.000	195	0	0.4100		535	82.3%	-0.00	0.0001	-0.004
141.70	145.30	2	156	67.1%	1.00	0.0001	0.000	200	0.0100	0.1300	2	2,220	67.4%	-0.00	0.0001	-0.004
136.75	140.25		222	60.7%	1.00	0.0001	0.000	205	0	0.3400		1,532	73.9%	-0.00	0.0001	-0.005
131.75	135.40		75	64.8%	1.00	0.0001	0.000	210	0.0100	0.0800	1	2,162	61.1%	-0.00	0.0001	-0.005
126.75	130.35	1	155	56.7%	1.00	0.0001	0.000	215	0.0200	0.0400	20	1,023	56.2%	-0.00	0.0001	-0.006
122.25	125.40		176	69.3%	1.00	0.0001	0.000	220	0.0100	0.0600	11	3,898	54.4%	-0.00	0.0001	-0.007
116.90	120.35		2,590	55.2%	1.00	0.0002	0.000	225	0.0100	0.1000	11	1,556	54.3%	-0.00	0.0002	-0.008
112.15	115.25		3,670	56.3%	1.00	0.0002	0.000	230	0.0300	0.1000		6,023	52.6%	-0.00	0.0002	-0.009
106.85	110.50		254	50.6%	1.00	0.0003	0.000	235	0.0500	0.0800	9	2,114	50.0%	-0.00	0.0003	-0.010
102.60	105.50	40	452	60.7%	0.99	0.0003	0.000	240	0.0500	0.1200	31	3,222	48.9%	-0.01	0.0003	-0.011
97.75	100.50		1,791	58.7%	0.99	0.0004	-0.001	245	0.1000	0.2000		2,537	49.7%	-0.01	0.0004	-0.013
92.80	95.55	5	680	56.2%	0.99	0.0005	-0.004	250	0.1000	0.2200	18	7,247	47.5%	-0.01	0.0005	-0.015
87.85	90.50	1	1,419	52.8%	0.99	0.0006	-0.007	255	0.0700	0.2100	11	6,250	44.1%	-0.01	0.0006	-0.018
82.75	85.70	10	1,070	50.3%	0.99	0.0007	-0.011	260	0.1200	0.2900	3	6,404	43.7%	-0.01	0.0007	-0.021
77.90	80.60		989	47.5%	0.98	0.0009	-0.015	265	0.1500	0.3000	107	6,614	41.6%	-0.02	0.0009	-0.024
73.60	74.80	13	6,466	43.4%	0.98	0.0011	-0.020	270	0.2000	0.3600	17	9,660	40.3%	-0.02	0.0011	-0.029
67.60	70.90	58	2,912	41.1%	0.98	0.0014	-0.025	275	0.3500	0.4000	25	5,329	39.5%	-0.02	0.0014	-0.034
63.15	65.10	61	2,047	35.9%	0.97	0.0018	-0.032	280	0.4400	0.4800	173	9,029	38.0%	-0.03	0.0018	-0.040
58.25	61.15	58	2,129	40.1%	0.96	0.0022	-0.039	285	0.5400	0.6800	1,771	6,129	37.2%	-0.04	0.0022	-0.046
53.45	55.35	64	1,631	33.8%	0.95	0.0027	-0.048	290	0.6900	0.7400	471	8,870	35.4%	-0.05	0.0028	-0.055
48.70	51.15	75	1,411	35.5%	0.94	0.0034	-0.058	295	0.8600	0.9800	308	8,821	34.3%	-0.06	0.0034	-0.064
44.35	45.50	137	6,413	32.3%	0.92	0.0042	-0.070	300	1.16	1.22	1,481	29.6K	33.3%	-0.08	0.0042	-0.075
40.05	41.15	10	3,529	33.2%	0.90	0.0052	-0.083	305	1.48	1.59	430	14.5K	32.3%	-0.10	0.0052	-0.088
35.70	37.15	34	13.5K	33.8%	0.88	0.0064	-0.097	310	1.98	2.08	675	16.9K	31.5%	-0.12	0.0064	-0.102
30.95	32.30	116	5,875	30.9%	0.84	0.0076	-0.112	315	2.61	2.70	968	10.6K	30.7%	-0.16	0.0077	-0.116
27.10	28.05	367	6,902	30.6%	0.80	0.0091	-0.127	320	3.35	3.50	716	11.5K	29.9%	-0.20	0.0091	-0.131
24.20	27.00	2		30.3%	0.78	0.0098	-0.134	322.5	3.80	4.00	38		29.5%	-0.22	0.0099	-0.138
22.75	24.00	66	10.6K	29.1%	0.76	0.0105	-0.141	325	4.35	4.55	576	5,353	29.2%	-0.24	0.0106	-0.145
20.35	22.85	3		29.1%	0.73	0.0112	-0.148	327.5	4.85	5.10	29		28.6%	-0.27	0.0114	-0.151
19.45	20.00	486	11.4K	28.7%	0.70	0.0119	-0.154	330	5.50	5.75	2,716	27.4K	28.3%	-0.30	0.0121	-0.157
17.55	18.70	13		28.8%	0.67	0.0126	-0.159	332.5	6.25	6.55	37		28.1%	-0.33	0.0127	-0.162
16.00	16.50	889	10.6K	27.9%	0.64	0.0132	-0.163	335	7.15	7.35	333	4,758	27.8%	-0.36	0.0134	-0.166
14.30	14.90	87		27.5%	0.61	0.0137	-0.166	337.5	7.95	8.25	41		27.4%	-0.40	0.0139	-0.169
12.90	13.15	2,063	14.8K	27.0%	0.57	0.0142	-0.168	340	8.95	9.25	1,335	12.3K	27.1%	-0.43	0.0144	-0.170
11.50	11.80	231		26.8%	0.54	0.0146	-0.168	342.5	9.95	10.30	575		26.7%	-0.47	0.0148	-0.170
10.15	10.40	2,978	11.0K	26.3%	0.50	0.0148	-0.167	345	11.20	11.50	1,252	3,182	26.5%	-0.50	0.0150	-0.169
8.90	9.15	376		26.1%	0.46	0.0149	-0.164	347.5	12.40	12.75	94		26.1%	-0.54	0.0151	-0.166
7.75	7.95	1,662	25.3K	25.8%	0.43	0.0149	-0.160	350	13.75	14.25	159	3,638	26.0%	-0.58	0.0151	-0.162
6.70	7.00	91		25.7%	0.39	0.0147	-0.155	352.5	14.85	15.70	8		25.3%	-0.62	0.0150	-0.157
5.75	6.00	1,131	15.3K	25.3%	0.35	0.0144	-0.148	355	16.25	17.25	23	785	24.8%	-0.66	0.0147	-0.150
4.85	5.10	58		25.0%	0.32	0.0140	-0.141	357.5	17.15	19.75			24.6%	-0.69	0.0143	-0.142
4.10	4.40	1,016	21.8K	24.8%	0.28	0.0134	-0.132	360	20.00	20.70	6	656	24.8%	-0.73	0.0138	-0.133
3.40	3.70	84		24.6%	0.25	0.0127	-0.122	362.5	21.00	23.30			24.5%	-0.76	0.0131	-0.124
2.84	3.05	1,633	14.0K	24.3%	0.22	0.0119	-0.112	365	23.20	25.25	6	149	24.7%	-0.80	0.0124	-0.114
2.34	2.57	274		24.2%	0.19	0.0110	-0.102	367.5	25.75	27.25	2		25.5%	-0.83	0.0116	-0.105
1.98	2.06	1,020	17.9K	24.0%	0.16	0.0101	-0.092	370	27.80	29.35		264	25.4%	-0.85	0.0108	-0.095
1.27	1.41	1,482	8,513	23.7%	0.12	0.0082	-0.073	375	31.80	33.65	70	481	24.3%	-0.90	0.0092	-0.078
0.8600	0.9500	636	8,430	23.8%	0.08	0.0064	-0.056	380	35.90	38.90			24.7%	-0.94	0.0075	-0.063
0.5400	0.5900	873	3,945	23.5%	0.06	0.0048	-0.042	385	40.65	43.70		10	24.9%	-0.97	0.0062	-0.047
0.3600	0.4000	891	5,221	23.7%	0.04	0.0036	-0.032	390	45.25	48.80				-0.99	0.0030	-0.038
0.2400	0.2600	107	1,747	23.9%	0.03	0.0027	-0.024	395	50.20	53.85				-1.00	0.0001	-0.038
0.1600	0.1900	898	38.3K	24.3%	0.02	0.0020	-0.018	400	55.20	58.85	2	1		-1.00	0.0000	-0.038
0.0500	0.1500	1,137	343	24.1%	0.01	0.0015	-0.014	405	60.30	63.85			31.2%	-1.00	0.0000	-0.038
0.0900	0.1300	63	2,209	26.0%	0.01	0.0011	-0.011	410	65.30	68.85			33.1%	-1.00	0.0000	-0.038
0.0300	0.1500	9	52	26.8%	0.01	0.0009	-0.009	415	70.40	73.85			36.3%	-1.00	0.0000	-0.038
0.0500	0.0800	106	6,753	27.2%	0.01	0.0007	-0.008	420	75.30	78.85			36.8%	-1.00	0.0000	-0.038
0.0400	0.1100	2	87	29.1%	0.01	0.0006	-0.007	425	80.40	83.85			40.0%	-1.00	0.0000	-0.038
0.0200	0.1000	7	1,398	29.8%	0.01	0.0005	-0.007	430	85.30	88.85			40.3%	-1.00	0.0000	-0.038
0.0300	0.0500	1	1,043	31.1%	0.00	0.0004	-0.006	440	95.30	98.85			43.7%	-1.00	0.0000	-0.038
0.0300	0.0700	411	2,221	34.4%	0.00	0.0003	-0.006	450	105.20	108.85				-1.00	0.0000	-0.038
0.0200	0.0500	88	2,489	35.5%	0.00	0.0003	-0.005	460	115.40	118.85			51.9%	-1.00	0.0000	-0.038
0.0200	0.0900	4	361	39.6%	0.00	0.0002	-0.005	470	125.30	128.85			53.2%	-1.00	0.0000	-0.038
0.0100	0.1000	28	896	42.0%	0.00	0.0002	-0.005	480	135.30	138.85			56.2%	-1.00	0.0000	-0.038
0.0100	0.1600	255	913	44.2%	0.00	0.0002	-0.005	490	145.30	148.85			59.2%	-1.00	0.0000	-0.038
0	0.0500	35	6,541	43.1%	0.00	0.0002	-0.004	500	155.30	158.85			62.0%	-1.00	0.0000	-0.038
0.0100	0.0500	20	1,740	45.9%	0.00	0.0001	-0.004	510	165.30	168.85			64.8%	-1.00	0.0000	-0.038

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 — Nov 20, 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 — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen