AAPL цепочка опционов Apple Inc.

Экспирация Cboe delayed options data · по состоянию на 09:33 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±6.5% (317.68–361.93) · ATM IV 27.0% · P/C открытого интереса 0.79

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
171.60	175.10		52		1.00	0.0000	0.000	170	0	0.0700		448	83.2%	-0.00	0.0000	-0.002
166.65	170.20		66		1.00	0.0000	0.000	175	0.0100	0.0300	15	154	76.2%	-0.00	0.0000	-0.002
161.65	165.25	1	18		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		1.00	0.0000	0.000	185	0	0.0300	2	1,110	68.6%	-0.00	0.0000	-0.003
151.70	155.30		98	55.0%	1.00	0.0000	0.000	190	0	0.4300		565	86.2%	-0.00	0.0000	-0.004
146.70	150.20		24		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		1.00	0.0001	0.000	200	0.0100	0.1300	2	2,219	69.8%	-0.00	0.0001	-0.004
136.75	140.25		222		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		1.00	0.0001	0.000	210	0.0100	0.0800	1	2,162	61.1%	-0.00	0.0001	-0.006
126.75	130.35	1	154		1.00	0.0001	0.000	215	0.0200	0.0400	20	1,038	56.2%	-0.00	0.0001	-0.006
122.25	125.40		176	66.0%	1.00	0.0001	0.000	220	0.0100	0.0600	11	3,905	54.4%	-0.00	0.0001	-0.007
116.90	120.35		2,590		1.00	0.0002	0.000	225	0.0100	0.1000	11	1,555	54.3%	-0.00	0.0002	-0.008
112.15	115.25		3,670	48.4%	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		0.99	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	58.6%	0.99	0.0003	0.000	240	0.0500	0.1200	31	3,240	49.0%	-0.01	0.0003	-0.012
97.75	100.50		1,791	56.9%	0.99	0.0004	-0.002	245	0.1000	0.2000		2,537	49.7%	-0.01	0.0004	-0.014
92.80	95.55	5	682	54.5%	0.99	0.0005	-0.004	250	0.1000	0.2200	18	7,241	47.4%	-0.01	0.0005	-0.016
87.85	90.50	1	1,418	51.1%	0.99	0.0006	-0.007	255	0.0700	0.2100	11	6,249	44.0%	-0.01	0.0006	-0.018
82.75	85.70	10	1,069	48.8%	0.99	0.0007	-0.011	260	0.1200	0.2900	3	6,406	43.7%	-0.01	0.0007	-0.021
77.90	80.60		989	46.0%	0.98	0.0009	-0.015	265	0.1500	0.3000	107	6,718	41.6%	-0.02	0.0009	-0.025
73.60	74.80	13	6,458	41.9%	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	2,905	39.7%	0.98	0.0014	-0.025	275	0.3500	0.4000	25	5,326	39.4%	-0.02	0.0014	-0.034
63.15	65.10	61	2,046	34.2%	0.97	0.0017	-0.032	280	0.4400	0.4800	173	9,044	38.1%	-0.03	0.0018	-0.039
58.25	61.15	58	2,129	39.2%	0.96	0.0022	-0.039	285	0.5400	0.6800	1,771	6,238	37.2%	-0.04	0.0022	-0.046
53.45	55.35	64	1,630	32.7%	0.95	0.0027	-0.048	290	0.6900	0.7400	471	9,143	35.4%	-0.05	0.0028	-0.055
48.70	51.15	75	1,415	34.9%	0.94	0.0034	-0.058	295	0.8600	0.9800	308	8,984	34.3%	-0.06	0.0034	-0.065
44.35	45.50	137	6,379	31.7%	0.92	0.0042	-0.070	300	1.16	1.22	1,481	29.3K	33.4%	-0.08	0.0042	-0.076
40.05	41.15	10	3,527	32.8%	0.90	0.0052	-0.083	305	1.48	1.59	430	14.8K	32.3%	-0.10	0.0052	-0.088
35.70	37.15	34	13.5K	33.4%	0.88	0.0063	-0.097	310	1.98	2.08	675	17.2K	31.5%	-0.12	0.0064	-0.102
30.95	32.30	116	5,868	30.6%	0.84	0.0076	-0.112	315	2.61	2.70	968	10.7K	30.8%	-0.16	0.0077	-0.116
27.10	28.05	367	6,816	30.4%	0.81	0.0090	-0.127	320	3.35	3.50	716	11.7K	29.9%	-0.20	0.0091	-0.131
24.20	27.00	2	2	30.1%	0.78	0.0097	-0.135	322.5	3.80	4.00	38	36	29.6%	-0.22	0.0098	-0.139
22.75	24.00	66	10.6K	28.9%	0.76	0.0105	-0.142	325	4.35	4.55	576	5,510	29.3%	-0.24	0.0106	-0.145
20.35	22.85	3	2	28.9%	0.73	0.0112	-0.148	327.5	4.85	5.10	29	24	28.7%	-0.27	0.0113	-0.152
19.45	20.00	486	11.4K	28.5%	0.70	0.0119	-0.154	330	5.50	5.75	2,716	28.9K	28.3%	-0.30	0.0120	-0.158
17.55	18.70	13	13	28.6%	0.67	0.0125	-0.159	332.5	6.25	6.55	37	22	28.1%	-0.33	0.0127	-0.162
16.00	16.50	889	10.5K	27.8%	0.64	0.0132	-0.163	335	7.15	7.35	333	4,782	27.9%	-0.36	0.0133	-0.166
14.30	14.90	87	85	27.3%	0.61	0.0137	-0.166	337.5	7.95	8.25	41	28	27.5%	-0.39	0.0139	-0.169
12.90	13.15	2,063	15.2K	26.9%	0.58	0.0142	-0.168	340	8.95	9.25	1,335	12.1K	27.2%	-0.43	0.0144	-0.170
11.50	11.80	231	86	26.7%	0.54	0.0146	-0.168	342.5	9.95	10.30	575	332	26.8%	-0.47	0.0148	-0.170
10.15	10.40	2,978	10.8K	26.3%	0.50	0.0148	-0.167	345	11.20	11.50	1,252	3,401	26.6%	-0.50	0.0150	-0.169
8.90	9.15	376	281	26.0%	0.47	0.0149	-0.164	347.5	12.40	12.75	94	78	26.3%	-0.54	0.0152	-0.166
7.75	7.95	1,662	26.0K	25.7%	0.43	0.0149	-0.160	350	13.75	14.25	159	3,646	26.2%	-0.58	0.0152	-0.162
6.70	7.00	91	74	25.6%	0.39	0.0148	-0.155	352.5	14.85	15.70	8	8	25.4%	-0.62	0.0150	-0.157
5.75	6.00	1,131	14.5K	25.2%	0.35	0.0145	-0.148	355	16.25	17.25	23	798	24.9%	-0.65	0.0148	-0.150
4.85	5.10	58	40	24.9%	0.32	0.0140	-0.141	357.5	17.15	19.75			24.8%	-0.69	0.0143	-0.142
4.10	4.40	1,016	22.0K	24.8%	0.28	0.0134	-0.132	360	20.00	20.70	6	656	25.0%	-0.73	0.0138	-0.134
3.40	3.70	84	67	24.5%	0.25	0.0127	-0.123	362.5	21.00	23.30			24.7%	-0.76	0.0132	-0.125
2.84	3.05	1,633	13.9K	24.2%	0.22	0.0119	-0.113	365	23.20	25.25	6	152	25.0%	-0.79	0.0124	-0.115
2.34	2.57	274	183	24.1%	0.19	0.0110	-0.103	367.5	25.75	27.25	2	1	25.8%	-0.82	0.0117	-0.105
1.98	2.06	1,020	18.3K	23.9%	0.16	0.0101	-0.092	370	27.80	29.35		264	25.7%	-0.85	0.0108	-0.096
1.27	1.41	1,482	8,795	23.7%	0.12	0.0082	-0.073	375	31.80	33.65	70	508	24.7%	-0.90	0.0092	-0.079
0.8600	0.9500	636	8,630	23.7%	0.08	0.0064	-0.056	380	35.90	38.90			25.2%	-0.94	0.0076	-0.064
0.5400	0.5900	873	4,273	23.5%	0.06	0.0048	-0.042	385	40.65	43.70		10	25.7%	-0.97	0.0062	-0.048
0.3600	0.4000	891	4,944	23.7%	0.04	0.0036	-0.032	390	45.25	48.80			26.0%	-0.99	0.0029	-0.039
0.2400	0.2600	107	1,782	23.9%	0.03	0.0027	-0.024	395	50.20	53.85			28.0%	-1.00	0.0001	-0.039
0.1600	0.1900	898	38.9K	24.3%	0.02	0.0020	-0.019	400	55.20	58.85	2	1	30.0%	-1.00	0.0000	-0.039
0.0500	0.1500	1,137	1,340	24.1%	0.02	0.0016	-0.015	405	60.30	63.85			32.9%	-1.00	0.0000	-0.039
0.0900	0.1300	63	2,244	26.0%	0.01	0.0012	-0.012	410	65.30	68.85			34.8%	-1.00	0.0000	-0.039
0.0300	0.1500	9	58	26.8%	0.01	0.0010	-0.011	415	70.40	73.85			37.5%	-1.00	0.0000	-0.039
0.0500	0.0800	106	6,755	27.2%	0.01	0.0008	-0.009	420	75.30	78.85			38.6%	-1.00	0.0000	-0.039
0.0400	0.1100	2	89	29.1%	0.01	0.0007	-0.008	425	80.40	83.85			41.3%	-1.00	0.0000	-0.039
0.0200	0.1000	7	1,402	29.7%	0.01	0.0006	-0.007	430	85.30	88.85			42.3%	-1.00	0.0000	-0.039
0.0300	0.0500	1	1,044	31.1%	0.00	0.0004	-0.006	440	95.30	98.85			45.8%	-1.00	0.0000	-0.039
0.0300	0.0700	411	2,381	34.4%	0.00	0.0003	-0.005	450	105.20	108.85			48.0%	-1.00	0.0000	-0.039
0.0200	0.0500	88	2,514	35.5%	0.00	0.0002	-0.005	460	115.40	118.85			53.5%	-1.00	0.0000	-0.039
0.0200	0.0900	4	361	39.6%	0.00	0.0002	-0.004	470	125.30	128.85			55.7%	-1.00	0.0000	-0.039
0.0100	0.1000	28	924	42.0%	0.00	0.0002	-0.004	480	135.30	138.85			58.8%	-1.00	0.0000	-0.039
0.0100	0.1600	255	1,102	44.2%	0.00	0.0001	-0.003	490	145.30	148.85			61.9%	-1.00	0.0000	-0.039
0	0.0500	35	6,556	43.2%	0.00	0.0001	-0.003	500	155.30	158.85			64.8%	-1.00	0.0000	-0.039

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Nov 20, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

AAPL цепочка опционов Apple Inc.

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный