AAPL cadeia de opções Apple Inc.

Expiração Cboe delayed options data · em 17:03 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±6.3% (319.37–362.31) · IV ATM 26.9% · P/C open interest 0.79

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
164.85	167.20		66		1.00	0.0000	0.000	175	0.0100	0.0400	10	154	78.0%	-0.00	0.0000	-0.003
159.50	162.20		18		1.00	0.0000	0.000	180	0.0100	0.0800	30	279	79.1%	-0.00	0.0000	-0.004
154.55	157.25		321		1.00	0.0000	0.000	185	0	0.0700		1,110	74.1%	-0.00	0.0000	-0.004
149.50	152.50		98		1.00	0.0001	0.000	190	0	0.2100		565	79.5%	-0.00	0.0001	-0.004
144.55	147.25		24		1.00	0.0001	0.000	195	0	0.2000		535	75.9%	-0.00	0.0001	-0.005
140.00	142.30		156		1.00	0.0001	0.000	200	0.0100	0.0900	2	2,219	67.6%	-0.00	0.0001	-0.005
134.90	137.30		222		1.00	0.0001	0.000	205	0	0.1600		1,532	68.0%	-0.00	0.0001	-0.006
129.90	132.25	7	75		1.00	0.0001	0.000	210	0	0.0600	2	2,162	58.9%	-0.00	0.0001	-0.006
125.05	127.35		154		1.00	0.0001	0.000	215	0.0200	0.0500	6	1,038	57.1%	-0.00	0.0001	-0.007
120.05	122.40	1	176		1.00	0.0002	0.000	220	0.0200	0.0600	1	3,905	55.2%	-0.00	0.0002	-0.008
115.10	117.40		2,590		1.00	0.0002	0.000	225	0.0200	0.0900	1	1,555	54.3%	-0.00	0.0002	-0.009
110.20	112.40		3,670		1.00	0.0002	0.000	230	0.0400	0.0800	17	6,023	52.1%	-0.00	0.0002	-0.010
105.00	107.45	1	254		0.99	0.0003	0.000	235	0.0600	0.1000	4	2,114	51.1%	-0.01	0.0003	-0.011
100.60	102.50	1	452	47.7%	0.99	0.0004	-0.000	240	0.0600	0.1100	10	3,240	48.9%	-0.01	0.0004	-0.013
95.55	97.50		1,791	40.2%	0.99	0.0004	-0.003	245	0.1000	0.1300	4	2,537	48.0%	-0.01	0.0004	-0.015
90.25	92.55	1	682		0.99	0.0005	-0.006	250	0.1000	0.1600	4	7,241	46.0%	-0.01	0.0005	-0.017
85.30	87.60		1,418		0.99	0.0006	-0.009	255	0.1300	0.1900	5	6,249	44.6%	-0.01	0.0006	-0.019
81.05	82.65	1	1,069	45.6%	0.99	0.0008	-0.012	260	0.1900	0.2200	9	6,406	43.4%	-0.01	0.0008	-0.022
75.85	77.75		989	41.0%	0.98	0.0010	-0.017	265	0.2300	0.2700	2	6,718	41.9%	-0.02	0.0010	-0.026
70.70	72.60	27	6,458	31.3%	0.98	0.0012	-0.021	270	0.2900	0.3100	11	9,660	40.4%	-0.02	0.0012	-0.030
65.95	67.75	10	2,905	36.0%	0.97	0.0015	-0.027	275	0.3800	0.4000	45	5,326	39.3%	-0.03	0.0015	-0.035
60.80	63.00	5	2,046	34.0%	0.97	0.0019	-0.034	280	0.4500	0.4800	70	9,044	37.6%	-0.03	0.0019	-0.042
56.60	57.60	10	2,129	34.4%	0.96	0.0024	-0.041	285	0.5800	0.6200	7	6,238	36.5%	-0.04	0.0024	-0.049
52.10	52.60	2	1,630	34.3%	0.95	0.0029	-0.051	290	0.7300	0.7800	26	9,143	35.2%	-0.05	0.0030	-0.057
47.00	48.35	2	1,415	34.1%	0.94	0.0037	-0.061	295	0.9400	1.00	14	8,984	34.1%	-0.06	0.0037	-0.067
42.40	43.40	62	6,379	32.5%	0.92	0.0046	-0.073	300	1.23	1.28	618	29.3K	33.0%	-0.08	0.0046	-0.079
38.05	38.55	16	3,527	31.6%	0.90	0.0056	-0.087	305	1.61	1.68	39	14.8K	32.1%	-0.11	0.0057	-0.092
33.65	34.25	3	13.5K	31.4%	0.87	0.0069	-0.102	310	2.12	2.20	262	17.2K	31.2%	-0.13	0.0070	-0.107
29.40	29.85	47	5,868	30.5%	0.83	0.0083	-0.118	315	2.78	2.89	655	10.7K	30.4%	-0.17	0.0084	-0.122
25.20	25.60	135	6,816	29.4%	0.79	0.0098	-0.133	320	3.60	3.75	342	11.7K	29.6%	-0.21	0.0099	-0.138
23.20	23.75		2	29.2%	0.76	0.0105	-0.141	322.5	4.10	4.30	12	36	29.2%	-0.24	0.0106	-0.145
21.20	21.85	151	10.6K	28.8%	0.74	0.0112	-0.148	325	4.70	4.90	2,779	5,510	29.0%	-0.26	0.0114	-0.152
18.75	19.90		2	27.4%	0.71	0.0120	-0.154	327.5	5.35	5.55	15	24	28.7%	-0.29	0.0121	-0.158
17.65	18.10	112	11.4K	28.1%	0.68	0.0127	-0.160	330	6.05	6.25	814	28.9K	28.2%	-0.32	0.0128	-0.163
15.95	16.35	4	13	27.7%	0.65	0.0133	-0.164	332.5	6.85	7.10	57	22	28.0%	-0.36	0.0135	-0.167
14.40	14.80	392	10.5K	27.5%	0.61	0.0138	-0.168	335	7.75	8.00	208	4,782	27.7%	-0.39	0.0140	-0.171
12.80	13.15	58	85	27.0%	0.58	0.0143	-0.170	337.5	8.70	8.95	90	28	27.4%	-0.42	0.0145	-0.172
11.50	11.70	1,325	15.2K	26.8%	0.54	0.0147	-0.170	340	9.80	9.95	835	12.1K	27.0%	-0.46	0.0149	-0.173
10.10	10.35	178	86	26.5%	0.51	0.0150	-0.170	342.5	10.90	11.20	95	332	26.8%	-0.50	0.0152	-0.172
8.95	9.10	469	10.8K	26.3%	0.47	0.0151	-0.167	345	12.15	12.45	136	3,401	26.5%	-0.54	0.0153	-0.169
7.70	7.95	86	281	25.9%	0.43	0.0151	-0.163	347.5	13.45	13.80		78	26.1%	-0.58	0.0153	-0.165
6.65	6.85	547	26.0K	25.6%	0.39	0.0149	-0.158	350	14.90	15.30	15	3,646	25.9%	-0.61	0.0152	-0.160
5.65	5.95	50	74	25.3%	0.36	0.0146	-0.151	352.5	16.40	16.90		8	25.7%	-0.65	0.0149	-0.153
4.85	5.05	317	14.5K	25.1%	0.32	0.0142	-0.143	355	18.05	18.50	1	798	25.3%	-0.69	0.0145	-0.145
4.00	4.30	16	40	24.8%	0.28	0.0136	-0.135	357.5	19.60	21.25			26.3%	-0.73	0.0139	-0.136
3.50	3.60	1,082	22.0K	24.8%	0.25	0.0129	-0.125	360	21.45	22.85	6	656	25.8%	-0.76	0.0133	-0.126
2.85	2.97	381	67	24.4%	0.22	0.0121	-0.115	362.5	23.10	25.00			25.6%	-0.79	0.0125	-0.116
2.35	2.45	291	13.9K	24.2%	0.19	0.0112	-0.104	365	25.50	26.05	6	152	24.4%	-0.82	0.0117	-0.106
1.92	2.00	142	183	24.0%	0.16	0.0102	-0.094	367.5	27.30	28.45		1	24.2%	-0.85	0.0109	-0.096
1.56	1.65	631	18.3K	23.9%	0.14	0.0092	-0.084	370	29.45	31.10		264	25.2%	-0.88	0.0100	-0.087
1.03	1.10	351	8,795	23.8%	0.10	0.0073	-0.065	375	33.90	35.85	35	508	25.9%	-0.92	0.0084	-0.071
0.6800	0.7000	158	8,630	23.8%	0.07	0.0056	-0.050	380	38.25	40.60			25.2%	-0.96	0.0070	-0.057
0.4400	0.4700	288	4,273	23.9%	0.05	0.0042	-0.037	385	42.95	45.50		10	25.0%	-0.98	0.0047	-0.044
0.2900	0.3100	117	4,944	24.1%	0.03	0.0031	-0.028	390	47.85	50.50			25.8%	-1.00	0.0017	-0.040
0.2000	0.2100	18	1,782	24.4%	0.02	0.0023	-0.021	395	53.05	55.50			30.0%	-1.00	0.0002	-0.039
0.1400	0.1500	250	38.9K	24.9%	0.02	0.0017	-0.016	400	57.70	60.50		1		-1.00	0.0000	-0.039
0.0900	0.1300	6	1,340	25.6%	0.01	0.0013	-0.013	405	62.70	65.50				-1.00	0.0000	-0.039
0.0600	0.0900	19	2,244	25.9%	0.01	0.0010	-0.010	410	67.70	70.50				-1.00	0.0000	-0.039
0.0500	0.0800	22	58	27.0%	0.01	0.0008	-0.009	415	72.95	75.50			36.9%	-1.00	0.0000	-0.039
0.0400	0.0600	33	6,755	27.6%	0.01	0.0007	-0.007	420	77.70	80.50				-1.00	0.0000	-0.039
0.0400	0.0500	25	89	28.7%	0.01	0.0006	-0.007	425	82.70	85.50				-1.00	0.0000	-0.039
0.0300	0.0500	6	1,402	29.6%	0.00	0.0005	-0.006	430	87.95	90.50			42.3%	-1.00	0.0000	-0.039
0.0300	0.0500	4	1,044	32.3%	0.00	0.0004	-0.005	440	97.70	100.50				-1.00	0.0000	-0.039
0.0300	0.0500	202	2,381	34.8%	0.00	0.0003	-0.005	450	107.70	110.50				-1.00	0.0000	-0.039
0.0200	0.0400	30	2,514	36.2%	0.00	0.0002	-0.005	460	117.70	120.50				-1.00	0.0000	-0.039
0.0200	0.0600	6	361	39.6%	0.00	0.0002	-0.005	470	127.70	130.50				-1.00	0.0000	-0.039
0.0100	0.0600	13	924	41.4%	0.00	0.0002	-0.004	480	137.70	140.50				-1.00	0.0000	-0.039
0.0100	0.0300	23	1,102	41.5%	0.00	0.0002	-0.004	490	147.70	150.50				-1.00	0.0000	-0.039
0.0100	0.0400	6	6,556	44.5%	0.00	0.0001	-0.004	500	157.70	160.50				-1.00	0.0000	-0.039
0.0100	0.0300		1,755	45.6%	0.00	0.0001	-0.004	510	167.70	170.50				-1.00	0.0000	-0.039

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

AAPL cadeia de opções Apple Inc.

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo