AAPL opsiyon zinciri Apple Inc.

Vade Cboe delayed options data · itibarıyla 09:33 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±6.7% (319.67–365.57) · ATM IV 26.9% · P/C açık pozisyon 0.78

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
167.20	170.10		66		1.00	0.0000	-0.002	175	0.0100	0.0600	9	145	76.6%	-0.00	0.0000	-0.002
162.25	165.25		19		1.00	0.0000	-0.002	180	0.0100	0.0900	7	279	76.2%	-0.00	0.0000	-0.002
157.25	160.70		321	80.8%	1.00	0.0000	-0.003	185	0	0.0900		1,109	72.4%	-0.00	0.0000	-0.003
152.25	155.70		98	76.1%	1.00	0.0000	-0.003	190	0	0.8500		565	90.5%	-0.00	0.0000	-0.003
147.30	150.05	4	24		1.00	0.0001	-0.003	195	0	1.01		535	89.2%	-0.00	0.0001	-0.003
142.30	145.75	4	152	70.5%	1.00	0.0001	-0.004	200	0.0100	0.0600	27	2,218	62.4%	-0.00	0.0001	-0.004
137.35	140.95		222	73.0%	1.00	0.0001	-0.004	205	0	0.5200	1	1,532	74.8%	-0.00	0.0001	-0.004
132.35	134.85		75		1.00	0.0001	-0.005	210	0	0.1000	3	2,162	59.8%	-0.00	0.0001	-0.005
127.35	130.00	17	155		1.00	0.0001	-0.006	215	0	0.0500	14	1,012	54.6%	-0.00	0.0001	-0.006
122.50	125.95	8	173	64.3%	1.00	0.0001	-0.007	220	0.0100	0.1100	17	3,897	55.1%	-0.00	0.0001	-0.007
117.40	120.00	3	2,593		1.00	0.0002	-0.008	225	0	0.1000	1	1,555	53.0%	-0.00	0.0002	-0.008
112.50	115.15		3,670		1.00	0.0002	-0.009	230	0.0400	0.0700	91	6,063	49.6%	-0.00	0.0002	-0.009
107.45	110.10		254		0.99	0.0003	-0.010	235	0.0500	0.2400	5	2,114	52.7%	-0.01	0.0003	-0.010
102.85	105.10	70	406		0.99	0.0003	-0.012	240	0.0900	0.1400	76	3,219	48.7%	-0.01	0.0003	-0.012
98.30	100.10	50	1,839	44.8%	0.99	0.0004	-0.013	245	0.0900	0.2800	1	2,537	49.0%	-0.01	0.0004	-0.013
92.60	96.15	184	542	48.2%	0.99	0.0005	-0.016	250	0.1100	0.1700	315	7,056	44.8%	-0.01	0.0005	-0.016
87.70	91.15	5	1,424	46.3%	0.99	0.0006	-0.018	255	0.0100	0.4400	3	6,248	46.6%	-0.01	0.0006	-0.018
82.70	86.20	37	1,039	43.7%	0.99	0.0008	-0.021	260	0.1200	0.2500	20	6,401	41.4%	-0.01	0.0008	-0.021
77.80	80.60	60	1,005	18.3%	0.98	0.0010	-0.025	265	0.2400	0.3000	2	6,612	41.0%	-0.02	0.0010	-0.025
73.35	75.45	72	6,472	36.3%	0.98	0.0012	-0.030	270	0.2800	0.3500	12	9,655	39.4%	-0.02	0.0012	-0.030
68.60	70.35	105	2,992	35.1%	0.97	0.0015	-0.035	275	0.3500	0.4900	176	5,323	38.6%	-0.03	0.0015	-0.035
63.90	65.65	19	2,032	37.3%	0.97	0.0018	-0.041	280	0.4700	0.6600	279	8,986	37.2%	-0.03	0.0019	-0.041
58.30	60.85	11	2,136	31.3%	0.96	0.0023	-0.049	285	0.6100	0.7700	4,500	5,802	36.6%	-0.04	0.0023	-0.049
54.40	56.00	17	1,628	35.7%	0.95	0.0029	-0.057	290	0.8200	0.9800	97	8,886	35.8%	-0.05	0.0029	-0.058
48.90	51.80	121	1,362	33.9%	0.93	0.0035	-0.067	295	1.08	1.23	139	8,789	34.8%	-0.07	0.0036	-0.068
44.65	46.25	55	6,407	31.5%	0.91	0.0043	-0.079	300	1.39	1.48	5,003	28.0K	33.6%	-0.09	0.0044	-0.079
39.65	42.15	66	3,488	31.1%	0.89	0.0053	-0.091	305	1.79	2.04	591	14.0K	33.1%	-0.11	0.0053	-0.092
35.40	37.50	350	13.6K	30.6%	0.87	0.0063	-0.104	310	2.31	2.47	539	16.9K	32.0%	-0.14	0.0064	-0.105
31.40	33.20	158	5,836	30.6%	0.83	0.0075	-0.118	315	2.97	3.25	1,616	10.4K	31.4%	-0.17	0.0075	-0.119
26.80	28.85	381	7,035	28.8%	0.79	0.0087	-0.132	320	3.85	4.00	759	11.6K	30.4%	-0.21	0.0088	-0.133
0	0				0.00	0.0000	0.000	322.5	0	0				0.00	0.0000	0.000
24.05	25.00	231	10.5K	30.2%	0.75	0.0100	-0.144	325	4.80	5.00	984	4,930	29.6%	-0.25	0.0101	-0.145
0	0				0.00	0.0000	0.000	327.5	0	0				0.00	0.0000	0.000
19.65	21.10	524	11.3K	28.3%	0.70	0.0112	-0.154	330	6.05	6.30	6,807	22.9K	28.8%	-0.30	0.0113	-0.156
0	0				0.00	0.0000	0.000	332.5	0	0				0.00	0.0000	0.000
16.85	17.65	426	10.5K	28.4%	0.64	0.0123	-0.162	335	7.55	7.90	575	4,758	28.2%	-0.36	0.0125	-0.164
0	0				0.00	0.0000	0.000	337.5	0	0				0.00	0.0000	0.000
13.80	14.15	1,963	14.5K	27.5%	0.58	0.0132	-0.166	340	9.30	9.80	2,903	11.9K	27.5%	-0.43	0.0134	-0.168
0	0				0.00	0.0000	0.000	342.5	0	0				0.00	0.0000	0.000
11.10	11.55	3,001	9,951	27.2%	0.51	0.0138	-0.165	345	11.40	11.85	1,783	2,790	26.6%	-0.49	0.0140	-0.168
0	0				0.00	0.0000	0.000	347.5	0	0				0.00	0.0000	0.000
8.65	9.05	2,264	25.0K	26.6%	0.44	0.0139	-0.160	350	13.50	15.25	416	3,498	26.4%	-0.57	0.0142	-0.162
0	0				0.00	0.0000	0.000	352.5	0	0				0.00	0.0000	0.000
6.55	6.90	1,148	14.6K	25.9%	0.37	0.0136	-0.150	355	16.35	18.85	163	665	26.6%	-0.64	0.0139	-0.153
0	0				0.00	0.0000	0.000	357.5	0	0				0.00	0.0000	0.000
4.80	5.25	3,022	20.9K	25.5%	0.30	0.0128	-0.136	360	19.65	22.20	164	542	26.2%	-0.71	0.0132	-0.140
0	0				0.00	0.0000	0.000	362.5	0	0				0.00	0.0000	0.000
3.55	3.75	2,516	13.7K	25.1%	0.24	0.0117	-0.119	365	23.35	25.85	11	151	25.9%	-0.77	0.0122	-0.124
0	0				0.00	0.0000	0.000	367.5	0	0				0.00	0.0000	0.000
2.50	2.76	4,272	15.2K	24.9%	0.19	0.0102	-0.100	370	27.30	29.95		264	25.9%	-0.83	0.0109	-0.107
1.69	1.90	1,545	7,546	24.4%	0.14	0.0086	-0.082	375	31.65	34.10	82	513	25.7%	-0.88	0.0094	-0.090
1.19	1.30	998	7,922	24.4%	0.10	0.0070	-0.065	380	36.20	38.60			26.0%	-0.92	0.0079	-0.075
0.7400	0.8800	1,466	3,494	24.1%	0.07	0.0055	-0.050	385	40.95	43.45		10	27.1%	-0.95	0.0060	-0.058
0.4700	0.6200	2,132	5,912	24.1%	0.05	0.0042	-0.039	390	44.85	48.15				-0.98	0.0041	-0.039
0.3000	0.4300	255	1,685	24.2%	0.04	0.0032	-0.030	395	49.90	53.25				-0.99	0.0024	-0.020
0.2300	0.3100	1,498	39.2K	24.7%	0.03	0.0025	-0.023	400	54.65	58.25		1		-0.99	0.0012	-0.009
0.1600	0.2600	151	215	25.4%	0.02	0.0019	-0.019	405	59.90	63.25				-1.00	0.0006	-0.003
0.1100	0.1600	450	1,985	25.3%	0.02	0.0015	-0.015	410	64.90	68.25				-1.00	0.0003	-0.001
0.0300	0.2600	7	49	27.1%	0.01	0.0012	-0.013	415	69.90	73.25				-1.00	0.0001	-0.000
0.0600	0.2000	21	6,752	28.2%	0.01	0.0010	-0.011	420	74.95	78.25			31.0%	-1.00	0.0001	-0.000
0.0500	0.1000	3	85	27.7%	0.01	0.0008	-0.010	425	79.90	83.25				-1.00	0.0000	0.000
0.0400	0.0900	4	1,397	28.6%	0.01	0.0007	-0.009	430	84.85	88.25				-1.00	0.0000	0.000
0.0300	0.0800	1	1,042	30.9%	0.01	0.0005	-0.008	440	94.80	98.25				-1.00	0.0000	0.000
0.0300	0.0700	3	2,220	32.7%	0.00	0.0004	-0.006	450	104.90	108.25				-1.00	0.0000	0.000
0.0100	0.0500	264	2,382	33.4%	0.00	0.0003	-0.006	460	115.20	118.25			48.8%	-1.00	0.0000	0.000
0.0100	0.0600	8	356	37.0%	0.00	0.0002	-0.005	470	124.90	128.25				-1.00	0.0000	0.000
0.0100	0.0700	67	875	39.2%	0.00	0.0002	-0.004	480	134.85	138.25				-1.00	0.0000	0.000
0.0100	0.1000	81	835	42.5%	0.00	0.0002	-0.004	490	144.90	148.25				-1.00	0.0000	0.000
0	0.0200		6,541	39.4%	0.00	0.0001	-0.003	500	154.90	158.25				-1.00	0.0000	0.000
0.0100	0.0500	24	1,716	43.8%	0.00	0.0001	-0.003	510	164.85	168.25				-1.00	0.0000	0.000

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

AAPL opsiyon zinciri Apple Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim