AAPL цепочка опционов Apple Inc.

Экспирация Cboe delayed options data · по состоянию на 21:49 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 ±6.2% (317.80–360.00) · ATM IV 26.8% · 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
168.55	171.70		52	103.8%	1.00	0.0000	0.000	170	0	0.0700		448	83.5%	-0.00	0.0000	-0.003
163.55	166.70		66	99.1%	1.00	0.0000	0.000	175	0.0100	0.0400	10	154	77.8%	-0.00	0.0000	-0.003
158.60	161.30		18	80.3%	1.00	0.0000	0.000	180	0.0100	0.0800	31	279	78.8%	-0.00	0.0000	-0.003
153.60	156.70		321	90.9%	1.00	0.0000	0.000	185	0	0.0700		1,110	73.9%	-0.00	0.0000	-0.004
148.10	151.75		98		1.00	0.0001	0.000	190	0	0.4400	5	565	86.5%	-0.00	0.0001	-0.004
143.15	146.75		24		1.00	0.0001	0.000	195	0	0.4200		535	82.5%	-0.00	0.0001	-0.004
138.15	141.75		156		1.00	0.0001	0.000	200	0.0100	0.0700	2	2,219	65.8%	-0.00	0.0001	-0.005
133.70	136.35		222	60.5%	1.00	0.0001	0.000	205	0.0100	0.2800	11	1,532	63.7%	-0.00	0.0001	-0.005
128.50	131.80	7	75	68.4%	1.00	0.0001	0.000	210	0.0200	0.0600	3	2,162	60.2%	-0.00	0.0001	-0.006
123.20	126.80		154		1.00	0.0001	0.000	215	0.0100	0.0500	7	1,038	56.0%	-0.00	0.0001	-0.007
118.45	121.45	1	176		1.00	0.0002	0.000	220	0.0100	0.0600	1	3,905	54.2%	-0.00	0.0002	-0.007
113.80	116.45		2,590	52.5%	1.00	0.0002	0.000	225	0.0100	0.1000	1	1,555	54.0%	-0.00	0.0002	-0.008
108.50	111.45		3,670		1.00	0.0002	0.000	230	0.0300	0.1000	23	6,023	52.3%	-0.00	0.0002	-0.009
103.30	106.65	1	254		0.99	0.0003	0.000	235	0.0500	0.1200	4	2,114	51.1%	-0.00	0.0003	-0.011
98.75	101.70	1	452	48.1%	0.99	0.0003	0.000	240	0.0600	0.1600	10	3,240	50.0%	-0.01	0.0003	-0.012
94.15	96.65		1,791	52.2%	0.99	0.0004	-0.002	245	0.1000	0.1400	4	2,537	47.9%	-0.01	0.0004	-0.014
89.00	91.60	1	682	44.8%	0.99	0.0005	-0.005	250	0.1000	0.1800	14	7,241	46.1%	-0.01	0.0005	-0.016
84.05	86.70		1,418	44.4%	0.99	0.0006	-0.008	255	0.0800	0.2200	9	6,249	43.8%	-0.01	0.0006	-0.018
78.90	82.10	2	1,069	44.8%	0.99	0.0008	-0.011	260	0.1400	0.2500	10	6,406	42.7%	-0.01	0.0008	-0.021
74.50	76.85	2	989	45.1%	0.98	0.0010	-0.015	265	0.1800	0.2800	48	6,718	41.0%	-0.02	0.0010	-0.025
69.10	71.45	40	6,458	24.3%	0.98	0.0012	-0.020	270	0.2700	0.3200	23	9,660	39.8%	-0.02	0.0012	-0.029
64.45	66.65	10	2,905	36.3%	0.97	0.0015	-0.026	275	0.3300	0.4300	50	5,326	38.6%	-0.03	0.0015	-0.034
59.90	62.05	5	2,046	39.7%	0.97	0.0019	-0.033	280	0.3900	0.4800	145	9,044	36.7%	-0.03	0.0019	-0.041
54.80	57.15	12	2,129	36.5%	0.96	0.0024	-0.041	285	0.5400	0.6000	273	6,238	35.7%	-0.04	0.0024	-0.048
50.10	51.80	5	1,630	33.1%	0.95	0.0031	-0.050	290	0.6900	0.8300	80	9,143	34.7%	-0.05	0.0031	-0.057
45.55	47.65	3	1,415	35.5%	0.93	0.0038	-0.061	295	0.9100	1.07	55	8,984	33.6%	-0.07	0.0039	-0.068
41.15	42.40	65	6,379	33.2%	0.92	0.0048	-0.074	300	1.25	1.30	893	29.3K	32.5%	-0.09	0.0048	-0.080
36.40	38.35	18	3,527	33.1%	0.89	0.0059	-0.088	305	1.62	1.77	78	14.8K	31.7%	-0.11	0.0060	-0.093
32.00	33.50	161	13.5K	31.2%	0.86	0.0072	-0.104	310	2.18	2.30	433	17.2K	30.9%	-0.14	0.0073	-0.109
28.10	28.70	222	5,868	30.1%	0.82	0.0087	-0.120	315	2.85	3.10	730	10.7K	30.3%	-0.18	0.0088	-0.125
23.95	24.75	199	6,816	28.9%	0.78	0.0102	-0.136	320	3.80	4.00	631	11.7K	29.5%	-0.22	0.0103	-0.140
21.15	23.70		2	29.2%	0.75	0.0110	-0.144	322.5	4.20	4.60	26	36	29.2%	-0.25	0.0111	-0.147
20.15	21.25	162	10.6K	29.3%	0.72	0.0117	-0.150	325	4.95	5.15	3,795	5,510	28.7%	-0.28	0.0118	-0.154
17.50	19.80		2	28.2%	0.70	0.0124	-0.157	327.5	5.60	5.95	28	24	28.5%	-0.31	0.0126	-0.160
16.60	17.85	167	11.4K	27.8%	0.66	0.0131	-0.162	330	6.35	6.60	1,468	28.9K	28.0%	-0.34	0.0132	-0.165
14.90	15.55	4	13	27.6%	0.63	0.0137	-0.166	332.5	6.85	7.45	71	22	27.7%	-0.37	0.0139	-0.169
13.55	14.50	460	10.5K	27.3%	0.60	0.0142	-0.168	335	7.75	8.40	343	4,782	27.5%	-0.41	0.0144	-0.171
11.95	12.40	69	85	27.0%	0.56	0.0146	-0.170	337.5	9.05	9.50	157	28	27.2%	-0.44	0.0148	-0.172
10.70	11.00	1,820	15.2K	26.8%	0.52	0.0150	-0.170	340	10.00	10.50	1,541	12.1K	26.8%	-0.48	0.0152	-0.172
9.30	9.65	194	86	26.3%	0.49	0.0152	-0.168	342.5	11.20	11.80	101	332	26.2%	-0.52	0.0154	-0.170
8.25	8.45	895	10.8K	26.2%	0.45	0.0152	-0.165	345	12.00	13.15	194	3,401	26.2%	-0.56	0.0154	-0.167
7.05	7.30	118	281	25.7%	0.41	0.0151	-0.160	347.5	14.00	14.70		78	26.0%	-0.60	0.0154	-0.162
6.10	6.25	1,381	26.0K	25.5%	0.37	0.0149	-0.154	350	15.55	16.25	23	3,646	25.9%	-0.64	0.0152	-0.155
5.10	5.40	64	74	25.2%	0.33	0.0145	-0.146	352.5	16.15	18.65		8	25.3%	-0.67	0.0148	-0.148
4.30	4.60	465	14.5K	24.9%	0.30	0.0140	-0.138	355	18.50	19.65	1	798	25.0%	-0.71	0.0143	-0.139
3.55	3.85	27	40	24.6%	0.26	0.0133	-0.128	357.5	19.60	22.15			24.7%	-0.75	0.0137	-0.130
3.05	3.25	2,055	22.0K	24.4%	0.23	0.0125	-0.118	360	22.20	23.40	12	656	24.6%	-0.78	0.0129	-0.120
2.42	2.66	422	67	24.2%	0.20	0.0116	-0.108	362.5	23.50	26.05			24.4%	-0.81	0.0121	-0.110
2.05	2.20	1,117	13.9K	24.2%	0.17	0.0106	-0.097	365	26.15	27.20	8	152	23.5%	-0.84	0.0113	-0.100
1.61	1.80	1,025	183	23.9%	0.15	0.0097	-0.087	367.5	27.40	30.25		1	23.3%	-0.87	0.0104	-0.090
1.35	1.45	995	18.3K	23.8%	0.13	0.0087	-0.077	370	29.90	32.45		264	23.9%	-0.89	0.0096	-0.082
0.8900	0.9500	508	8,795	23.7%	0.09	0.0068	-0.060	375	34.70	37.10	35	508	24.7%	-0.93	0.0080	-0.067
0.5700	0.6600	654	8,630	23.9%	0.06	0.0052	-0.046	380	39.20	41.80				-0.97	0.0070	-0.054
0.3500	0.4200	354	4,273	23.8%	0.04	0.0039	-0.035	385	44.25	46.90		10	25.9%	-0.99	0.0039	-0.045
0.2700	0.3100	356	4,944	24.6%	0.03	0.0029	-0.026	390	48.75	51.90				-1.00	0.0007	-0.040
0.1700	0.2300	30	1,782	24.9%	0.02	0.0022	-0.020	395	53.75	57.40			30.1%	-1.00	0.0000	-0.040
0.1200	0.1500	533	38.9K	25.2%	0.02	0.0016	-0.016	400	58.75	62.40		1	32.1%	-1.00	0.0000	-0.040
0.0800	0.1300	1,076	1,340	26.0%	0.01	0.0012	-0.013	405	63.75	67.40			34.1%	-1.00	0.0000	-0.040
0.0600	0.1200	24	2,244	27.1%	0.01	0.0010	-0.011	410	69.25	71.90			36.0%	-1.00	0.0000	-0.040
0.0500	0.0800	24	58	27.5%	0.01	0.0008	-0.009	415	73.75	77.40			37.9%	-1.00	0.0000	-0.040
0.0400	0.0900	33	6,755	29.0%	0.01	0.0007	-0.008	420	78.75	82.40			39.8%	-1.00	0.0000	-0.040
0.0400	0.1000	25	89	30.6%	0.01	0.0006	-0.007	425	83.75	87.40			41.6%	-1.00	0.0000	-0.040
0.0300	0.1000	19	1,402	31.8%	0.01	0.0005	-0.007	430	88.75	92.40			43.4%	-1.00	0.0000	-0.040
0.0300	0.0800	5	1,044	33.9%	0.00	0.0004	-0.006	440	98.75	102.40			46.9%	-1.00	0.0000	-0.040
0.0300	0.0700	204	2,381	36.1%	0.00	0.0003	-0.006	450	108.85	112.40			51.5%	-1.00	0.0000	-0.040
0.0300	0.0400	31	2,514	37.3%	0.00	0.0003	-0.006	460	118.75	122.40			53.5%	-1.00	0.0000	-0.040
0.0200	0.0600	6	361	40.2%	0.00	0.0002	-0.005	470	128.75	132.40			56.7%	-1.00	0.0000	-0.040
0.0100	0.0600	13	924	41.9%	0.00	0.0002	-0.005	480	138.75	142.40			59.8%	-1.00	0.0000	-0.040
0.0100	0.2500	23	1,102	43.5%	0.00	0.0002	-0.005	490	148.75	152.40			62.8%	-1.00	0.0000	-0.040
0.0100	0.0400	6	6,556	45.0%	0.00	0.0002	-0.005	500	158.75	162.40			65.7%	-1.00	0.0000	-0.040

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