AAPL cadeia de opções Apple Inc.

Expiração Cboe delayed options data · em 18:03 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 ±4.1% (313.40–340.40) · IV ATM 25.3% · P/C open interest 0.77

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
161.45	163.50		138	153.4%	1.00	0.0000	0.000	165	0	0.0200		3,005	106.7%	-0.00	0.0000	-0.002
156.60	158.25	1	165	143.5%	1.00	0.0000	0.000	170	0	0.0200		3,845	102.2%	-0.00	0.0000	-0.002
150.70	154.00		153	131.6%	1.00	0.0000	0.000	175	0	0.0500		1,813	105.7%	-0.00	0.0000	-0.003
146.45	149.00		216	145.7%	1.00	0.0000	0.000	180	0	0.0300		5,077	96.9%	-0.00	0.0000	-0.003
141.60	143.55		332	132.9%	1.00	0.0000	0.000	185	0	0.0600		4,961	98.5%	-0.00	0.0000	-0.003
136.55	138.55		188	125.7%	1.00	0.0000	0.000	190	0	0.1100		3,011	99.9%	-0.00	0.0000	-0.003
131.55	134.05		305	129.8%	1.00	0.0000	0.000	195	0	0.0600		9,322	90.0%	-0.00	0.0000	-0.004
126.10	129.20		1,182	118.4%	1.00	0.0001	0.000	200	0.0100	0.0300	362	12.5K	82.8%	-0.00	0.0001	-0.004
121.55	123.55		1,227	108.5%	1.00	0.0001	0.000	205	0	0.1100		8,248	86.9%	-0.00	0.0001	-0.005
116.55	118.60		2,481	104.2%	1.00	0.0001	0.000	210	0.0100	0.0300	32	6,723	75.1%	-0.00	0.0001	-0.005
111.60	113.60	2	681	99.9%	1.00	0.0001	0.000	215	0.0100	0.0300	2	6,066	71.4%	-0.00	0.0001	-0.006
106.10	108.60	1	1,220	80.8%	1.00	0.0001	0.000	220	0.0100	0.0300	2	8,247	67.8%	-0.00	0.0001	-0.006
101.55	103.60	3	857	88.5%	1.00	0.0001	0.000	225	0.0100	0.0300	5	8,147	64.2%	-0.00	0.0001	-0.007
96.15	98.65	8	1,708	74.8%	1.00	0.0002	0.000	230	0.0200	0.0300	30	6,464	62.0%	-0.00	0.0002	-0.008
91.50	93.65		1,774	78.7%	1.00	0.0002	0.000	235	0.0200	0.0300	2	6,410	58.5%	-0.00	0.0002	-0.009
86.75	88.65	12	2,305	78.1%	1.00	0.0002	0.000	240	0.0200	0.0400	18	11.3K	56.1%	-0.00	0.0002	-0.010
81.75	83.70		1,107	74.0%	1.00	0.0003	0.000	245	0.0300	0.0500	2	4,918	54.2%	-0.00	0.0003	-0.012
76.75	78.70	12	4,219	69.3%	1.00	0.0004	0.000	250	0.0400	0.0500	22	8,602	51.4%	-0.00	0.0004	-0.013
71.75	73.70	23	2,980	64.7%	0.99	0.0005	0.000	255	0.0500	0.0600	16	9,686	49.1%	-0.01	0.0005	-0.015
66.40	68.75	12	4,416	55.8%	0.99	0.0006	0.000	260	0.0600	0.0700	16	8,423	46.5%	-0.01	0.0006	-0.018
61.85	63.60	6	6,358	55.6%	0.99	0.0008	0.000	265	0.0800	0.0900	549	8,452	44.5%	-0.01	0.0008	-0.021
56.55	58.80	8	5,187	50.0%	0.99	0.0010	0.000	270	0.0900	0.1100	591	12.5K	41.8%	-0.01	0.0010	-0.025
51.75	53.85	21	3,874	48.4%	0.99	0.0014	-0.003	275	0.1100	0.1400	574	9,986	39.5%	-0.01	0.0014	-0.029
47.05	48.00	172	6,816	37.3%	0.98	0.0018	-0.012	280	0.1500	0.1800	2,800	13.3K	37.4%	-0.02	0.0018	-0.035
42.15	43.70	169	5,908	41.8%	0.97	0.0025	-0.021	285	0.2000	0.2300	2,589	14.5K	35.1%	-0.03	0.0025	-0.043
39.05	41.50	116	17	37.1%	0.97	0.0029	-0.027	287.5	0.2200	0.2700	9	357	34.0%	-0.03	0.0029	-0.047
37.30	38.05	467	9,106	33.1%	0.97	0.0034	-0.034	290	0.2700	0.3100	560	14.0K	33.0%	-0.03	0.0034	-0.053
34.40	35.70	117	85	28.2%	0.96	0.0040	-0.042	292.5	0.3400	0.3900	24	277	32.5%	-0.04	0.0041	-0.059
32.45	33.20	1,581	12.4K	31.5%	0.95	0.0048	-0.050	295	0.3900	0.4300	1,074	12.9K	31.1%	-0.05	0.0048	-0.067
29.85	30.90	63	39	30.1%	0.94	0.0057	-0.060	297.5	0.4900	0.5400	83	468	30.5%	-0.06	0.0058	-0.076
27.65	28.30	246	20.4K	29.2%	0.93	0.0068	-0.072	300	0.6000	0.6400	1,541	31.0K	29.7%	-0.07	0.0068	-0.086
25.30	26.10	73	88	29.2%	0.91	0.0081	-0.085	302.5	0.7300	0.7900	140	1,380	28.9%	-0.09	0.0082	-0.098
23.10	23.75	121	17.8K	28.8%	0.89	0.0096	-0.100	305	0.9100	0.9900	714	8,512	28.2%	-0.11	0.0097	-0.112
20.80	21.60	18	131	28.4%	0.87	0.0113	-0.116	307.5	1.19	1.24	141	2,460	27.9%	-0.13	0.0114	-0.128
18.70	19.35	444	20.4K	27.9%	0.84	0.0132	-0.134	310	1.50	1.55	1,304	7,672	27.3%	-0.16	0.0133	-0.144
16.60	17.35	22	632	27.7%	0.81	0.0151	-0.152	312.5	1.88	1.98	133	1,385	26.9%	-0.19	0.0153	-0.161
14.65	15.15	736	10.1K	26.9%	0.77	0.0171	-0.170	315	2.40	2.49	1,027	6,200	26.7%	-0.23	0.0173	-0.178
12.75	13.15	114	867	26.3%	0.73	0.0190	-0.187	317.5	3.00	3.15	122	1,638	26.5%	-0.28	0.0192	-0.194
11.05	11.30	2,525	30.3K	26.0%	0.68	0.0208	-0.201	320	3.70	3.85	1,421	6,064	26.0%	-0.33	0.0210	-0.207
9.40	9.65	267	861	25.7%	0.62	0.0222	-0.212	322.5	4.55	4.75	234	617	25.8%	-0.38	0.0224	-0.217
7.90	8.15	2,829	20.4K	25.4%	0.57	0.0231	-0.220	325	5.60	5.75	1,258	3,615	25.7%	-0.44	0.0234	-0.224
6.60	6.75	908	799	25.2%	0.51	0.0236	-0.222	327.5	6.70	6.95	583	232	25.4%	-0.50	0.0239	-0.225
5.40	5.55	6,949	29.5K	25.0%	0.45	0.0236	-0.220	330	8.00	8.25	1,097	4,862	25.2%	-0.56	0.0239	-0.222
4.40	4.60	624	922	25.1%	0.39	0.0230	-0.213	332.5	9.50	9.75	123	93	25.1%	-0.61	0.0234	-0.214
3.50	3.60	4,281	17.3K	24.8%	0.34	0.0219	-0.202	335	11.10	11.40	42	1,445	25.0%	-0.67	0.0223	-0.202
2.77	2.87	516	805	24.8%	0.29	0.0204	-0.187	337.5	12.60	13.20	2	27	24.4%	-0.72	0.0208	-0.186
2.19	2.26	6,644	30.7K	24.8%	0.24	0.0186	-0.170	340	14.70	15.15	87	2,752	24.9%	-0.77	0.0190	-0.168
1.31	1.38	1,421	12.5K	25.0%	0.16	0.0145	-0.134	345	18.60	19.30	1,012	188	24.2%	-0.85	0.0149	-0.129
0.7800	0.8200	3,255	42.7K	25.3%	0.11	0.0107	-0.099	350	22.80	23.90	12	24	22.9%	-0.91	0.0111	-0.090
0.4500	0.5000	410	7,492	25.8%	0.07	0.0075	-0.071	355	27.55	28.75	1	1		-0.95	0.0093	-0.062
0.2800	0.3200	312	8,331	26.7%	0.04	0.0051	-0.050	360	32.55	33.80		6	26.1%	-0.98	0.0064	-0.067
0.1700	0.2000	171	2,580	27.4%	0.03	0.0035	-0.036	365	36.35	38.75		3		-0.99	0.0025	-0.096
0.1200	0.1300	237	4,901	28.5%	0.02	0.0024	-0.027	370	41.35	44.00				-1.00	0.0006	-0.120
0.0800	0.1100	290	4,214	30.0%	0.01	0.0017	-0.020	375	46.35	48.80				-1.00	0.0000	-0.133
0.0600	0.0700	78	5,902	30.9%	0.01	0.0013	-0.016	380	51.35	54.55				-1.00	0.0000	-0.140
0.0400	0.0600	111	2,530	32.3%	0.01	0.0010	-0.013	385	56.35	59.40				-1.00	0.0000	-0.143
0.0400	0.0500	153	5,602	34.1%	0.01	0.0007	-0.011	390	61.35	63.85				-1.00	0.0000	-0.146
0.0100	0.0700		912	35.8%	0.00	0.0006	-0.009	395	66.35	68.95				-1.00	0.0000	-0.147
0.0200	0.0400	3,803	14.0K	36.8%	0.00	0.0005	-0.008	400	71.35	74.05				-1.00	0.0000	-0.148
0.0200	0.0300	201	731	38.1%	0.00	0.0004	-0.007	405	76.35	79.00				-1.00	0.0000	-0.148
0.0100	0.0200		906	38.2%	0.00	0.0003	-0.006	410	81.35	84.10				-1.00	0.0000	-0.149
0.0100	0.0300		310	41.1%	0.00	0.0003	-0.005	415	86.35	89.50				-1.00	0.0000	-0.149
0.0100	0.0300	3	3,308	43.0%	0.00	0.0002	-0.005	420	91.35	93.85				-1.00	0.0000	-0.149
0	0.0200		344	43.9%	0.00	0.0002	-0.004	430	101.35	103.90				-1.00	0.0000	-0.149
0	0.0200		363	47.3%	0.00	0.0001	-0.003	440	111.35	113.85				-1.00	0.0000	-0.149
0	0.0100		2,484	47.9%	0.00	0.0001	-0.003	450	121.35	124.00				-1.00	0.0000	-0.149
0	0.0200		189	53.7%	0.00	0.0001	-0.002	460	131.35	133.95				-1.00	0.0000	-0.149
0	0.0100		78	53.9%	0.00	0.0001	-0.002	470	141.35	143.85				-1.00	0.0000	-0.149
0	0.0100		200	56.7%	0.00	0.0000	-0.002	480	151.35	153.90				-1.00	0.0000	-0.149
0	0.0100		951	59.5%	0.00	0.0000	-0.002	490	161.35	164.00				-1.00	0.0000	-0.149

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 — Sep 18, 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 — Sep 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia