opzioni / AAPL Apple Inc.

tutti i titoli  ·  titoli  ·  analisi AAPL  ·  dashboard
← 16/09 Seduta del 17/09/2026 completa 18/09 →
Spot 337.21  ·  310 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 18/09 00:26 UTC
18/09/261g 25/09/268g 16/10/2629g 18/12/2692g 19/02/27155g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 65.95 68.40 67.17 — — 270 99.3% -0.00 — — 0.01 —
— 61.65 63.05 62.35 +1.00 101.9% 275 101.9% -0.00 — — 0.01 —
— 56.75 57.40 57.08 +1.00 105.1% 280 105.1% -0.00 — — 0.01 —
— 53.00 55.00 54.00 +1.00 106.5% 282.5 106.5% -0.00 — — 0.01 —
— 51.50 53.05 52.27 — — 285 107.2% -0.00 — — 0.01 —
— 48.60 51.30 49.95 — — 287.5 — — 0.01 0.01 0.02 —
— 46.60 47.50 47.05 — — 290 104.3% -0.00 0.02 0.01 0.03 —
— — — — — — 291 — — — — — —
— 43.35 45.90 44.62 — — 292.5 — — 0.03 0.01 0.04 —
— 41.05 42.50 41.77 — — 295 — — 0.02 0.01 0.03 —
— 38.00 41.60 39.80 — — 297.5 — — 0.04 0.01 0.06 —
— 36.80 37.50 37.15 — — 300 — — 0.03 0.01 0.04 —
— 34.30 36.55 35.42 — — 302.5 — — 0.04 0.01 0.08 —
— 31.90 32.90 32.40 — — 305 — — 0.03 0.01 0.04 —
— 28.05 31.60 29.82 — — 307.5 74.7% -0.01 0.04 0.02 0.05 —
— 26.65 27.40 27.02 — — 310 — — 0.04 0.02 0.06 —
— 23.95 24.95 24.45 — — 312.5 — — 0.04 0.02 0.05 —
— 21.85 22.45 22.15 — — 315 — — 0.04 0.04 0.05 —
— 19.20 19.90 19.55 — — 317.5 — — 0.06 0.05 0.06 —
— 16.80 17.40 17.10 — — 320 — — 0.07 0.05 0.08 —
— 14.15 15.45 14.80 — — 322.5 — — 0.08 0.07 0.09 —
— 12.05 12.45 12.25 — — 325 — — 0.10 0.09 0.11 —
— 9.60 10.05 9.82 — — 327.5 — — 0.15 0.15 0.16 —
— 7.20 7.55 7.38 — — 330 30.9% -0.09 0.26 0.25 0.27 —
— 4.95 5.30 5.12 +0.82 28.5% 332.5 28.5% -0.18 0.51 0.50 0.52 —
— 3.15 3.35 3.25 +0.67 27.6% 335 27.6% -0.33 1.08 1.06 1.10 —
— 1.73 1.78 1.75 +0.47 26.9% 337.5 26.9% -0.54 2.12 2.09 2.14 —
— 0.79 0.83 0.81 +0.27 26.8% 340 26.8% -0.73 3.73 3.60 3.85 —
— 0.31 0.33 0.32 +0.13 26.8% 342.5 26.8% -0.88 5.62 5.40 5.85 —
— 0.12 0.13 0.12 +0.06 27.9% 345 27.9% -0.95 7.85 7.50 8.20 —
— 0.05 0.06 0.06 +0.02 29.2% 347.5 29.2% -0.99 10.55 10.15 10.95 —
— 0.02 0.03 0.03 +0.01 31.8% 350 31.8% -1.00 12.93 11.90 13.95 —
— 0.01 0.02 0.01 +0.01 40.6% 355 40.6% -1.00 18.45 17.15 19.75 —
— — 0.01 — +0.00 46.7% 360 46.7% -1.00 23.23 21.95 24.50 —
— — 0.01 — +0.00 49.1% 365 49.1% -1.00 27.82 26.05 29.60 —
— — 0.01 — +0.00 49.4% 370 49.4% -1.00 32.80 31.00 34.60 —
— — 0.01 — +0.00 48.7% 375 48.7% -1.00 37.80 36.00 39.60 —
— — 0.01 — +0.00 47.4% 380 47.4% -1.00 42.77 40.95 44.60 —
— — 0.01 — +0.00 46.1% 385 46.1% -1.00 47.77 45.95 49.60 —
— — 0.01 — +0.00 44.8% 390 44.8% -1.00 52.77 50.95 54.60 —
— — 0.01 — +0.00 43.6% 395 43.6% -1.00 57.77 55.95 59.60 —
— — 0.01 — +0.00 42.5% 400 42.5% -1.00 62.77 60.95 64.60 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.