AAPL option chain Apple Inc.
Cboe delayed options data · as of 03:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±0.1% (324.38–325.10) · ATM IV 16.3% · P/C open interest 1.64
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | 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 | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 118.40 | 121.80 | 6 | 24 | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.0100 | 9,537 | 0.00 | 0.0000 | 0.000 | |||
| 113.40 | 116.85 | 12 | 34 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0100 | 28.0K | 0.00 | 0.0000 | 0.000 | |||
| 108.40 | 111.80 | 10 | 41 | 1.00 | 0.0000 | -0.000 | 215 | 0 | 0.0100 | 19.0K | 0.00 | 0.0000 | -0.000 | |||
| 103.40 | 106.80 | 7 | 5 | 1.00 | 0.0000 | -0.000 | 220 | 0 | 0.0100 | 0.00 | 0.0000 | -0.000 | ||||
| 98.35 | 101.85 | 7 | 9 | 1.00 | 0.0000 | -0.000 | 225 | 0 | 0.0100 | 10.5K | 0.00 | 0.0000 | -0.000 | |||
| 93.40 | 96.80 | 4 | 8 | 1.00 | 0.0000 | -0.000 | 230 | 0 | 0.0100 | 3,198 | 0.00 | 0.0000 | -0.000 | |||
| 88.40 | 91.85 | 6 | 7 | 1.00 | 0.0000 | -0.000 | 235 | 0 | 0.0100 | 1,005 | 0.00 | 0.0000 | -0.000 | |||
| 83.40 | 86.80 | 13 | 5 | 1.00 | 0.0000 | -0.000 | 240 | 0 | 0.0100 | 4,006 | 0.00 | 0.0000 | -0.000 | |||
| 78.40 | 81.85 | 4 | 13 | 1.00 | 0.0000 | -0.000 | 245 | 0 | 0.0100 | 9 | 0.00 | 0.0000 | -0.000 | |||
| 73.40 | 76.85 | 3 | 6 | 1.00 | 0.0000 | -0.000 | 250 | 0 | 0.0100 | 41 | -0.00 | 0.0000 | -0.000 | |||
| 68.40 | 71.85 | 7 | 29 | 1.00 | 0.0000 | -0.000 | 255 | 0 | 0.0100 | 54 | -0.00 | 0.0000 | -0.000 | |||
| 63.40 | 66.85 | 10 | 22 | 1.00 | 0.0000 | -0.000 | 260 | 0 | 0.0100 | 31 | -0.00 | 0.0000 | -0.000 | |||
| 58.40 | 61.85 | 2 | 16 | 1.00 | 0.0000 | -0.001 | 265 | 0 | 0.0100 | 18 | -0.00 | 0.0000 | -0.001 | |||
| 53.40 | 56.85 | 2 | 29 | 1.00 | 0.0000 | -0.001 | 270 | 0 | 0.0100 | 128 | 799.8% | -0.00 | 0.0000 | -0.001 | ||
| 48.40 | 51.85 | 115 | 26 | 1.00 | 0.0000 | -0.001 | 275 | 0 | 0.0100 | 15 | 726.3% | -0.00 | 0.0000 | -0.001 | ||
| 45.85 | 49.35 | 115 | 30 | 1.00 | 0.0001 | -0.001 | 277.5 | 0 | 0.0100 | 9 | 689.9% | -0.00 | 0.0001 | -0.001 | ||
| 43.40 | 46.80 | 7 | 14 | 825.5% | 1.00 | 0.0001 | -0.001 | 280 | 0 | 0.0100 | 338 | 653.7% | -0.00 | 0.0001 | -0.001 | |
| 40.95 | 44.35 | 136 | 39 | 853.9% | 1.00 | 0.0001 | -0.001 | 282.5 | 0 | 0.0100 | 73 | 617.6% | -0.00 | 0.0001 | -0.001 | |
| 38.55 | 41.85 | 137 | 43 | 833.0% | 1.00 | 0.0001 | -0.001 | 285 | 0 | 0.0100 | 1,273 | 581.8% | -0.00 | 0.0001 | -0.001 | |
| 36.15 | 39.35 | 15 | 45 | 844.5% | 1.00 | 0.0001 | -0.001 | 287.5 | 0 | 0.0100 | 749 | 546.1% | -0.00 | 0.0001 | -0.001 | |
| 33.75 | 36.80 | 2 | 16 | 1.00 | 0.0001 | -0.001 | 290 | 0 | 0.0100 | 12 | 1,387 | 510.6% | -0.00 | 0.0001 | -0.001 | |
| 31.35 | 34.35 | 21 | 50 | 810.9% | 1.00 | 0.0002 | -0.001 | 292.5 | 0 | 0.0100 | 5 | 1,415 | 475.2% | -0.00 | 0.0002 | -0.001 |
| 28.95 | 31.05 | 30 | 72 | 1.00 | 0.0002 | -0.001 | 295 | 0 | 0.0100 | 17 | 3,358 | 439.9% | -0.00 | 0.0002 | -0.001 | |
| 25.90 | 29.35 | 74 | 36 | 573.9% | 1.00 | 0.0002 | -0.001 | 297.5 | 0 | 0.0100 | 29 | 348 | 404.8% | -0.00 | 0.0002 | -0.001 |
| 23.40 | 26.80 | 87 | 89 | 505.3% | 1.00 | 0.0003 | -0.001 | 300 | 0 | 0.0100 | 124 | 1,383 | 369.6% | -0.00 | 0.0003 | -0.001 |
| 21.50 | 24.35 | 21 | 22 | 621.2% | 1.00 | 0.0004 | -0.002 | 302.5 | 0 | 0.0100 | 44 | 884 | 334.5% | -0.00 | 0.0004 | -0.002 |
| 19.15 | 20.60 | 139 | 138 | 1.00 | 0.0005 | -0.002 | 305 | 0 | 0.0100 | 36 | 3,395 | 299.5% | -0.00 | 0.0005 | -0.002 | |
| 16.65 | 18.10 | 47 | 214 | 1.00 | 0.0006 | -0.002 | 307.5 | 0 | 0.0100 | 100 | 1,968 | 264.3% | -0.00 | 0.0006 | -0.002 | |
| 14.15 | 15.40 | 551 | 4,126 | 1.00 | 0.0008 | -0.002 | 310 | 0 | 0.0100 | 1,096 | 4,746 | 229.1% | -0.00 | 0.0008 | -0.002 | |
| 12.10 | 12.80 | 119 | 2,720 | 1.00 | 0.0012 | -0.002 | 312.5 | 0 | 0.0100 | 1,241 | 3,550 | 193.7% | -0.00 | 0.0012 | -0.002 | |
| 9.40 | 10.40 | 216 | 1,882 | 1.00 | 0.0018 | -0.002 | 315 | 0 | 0.0100 | 5,271 | 8,656 | 158.0% | -0.00 | 0.0018 | -0.002 | |
| 7.10 | 7.85 | 596 | 4,237 | 1.00 | 0.0030 | -0.002 | 317.5 | 0 | 0.0100 | 19.9K | 11.0K | 121.8% | -0.00 | 0.0030 | -0.002 | |
| 4.60 | 5.10 | 2,207 | 9,122 | 1.00 | 0.0061 | -0.002 | 320 | 0 | 0.0100 | 62.0K | 19.7K | 84.8% | -0.00 | 0.0061 | -0.002 | |
| 2.13 | 2.60 | 11.7K | 5,666 | 0.99 | 0.0232 | -0.003 | 322.5 | 0 | 0.0100 | 145.5K | 7,477 | 46.3% | -0.01 | 0.0232 | -0.003 | |
| 0.1100 | 0.2300 | 192.3K | 14.9K | 12.5% | 0.51 | 0.4982 | -0.308 | 325 | 0.1500 | 0.2200 | 154.8K | 7,470 | 20.1% | -0.49 | 0.4982 | -0.308 |
| 0 | 0.0100 | 335.8K | 14.0K | 45.2% | 0.01 | 0.0200 | -0.002 | 327.5 | 2.21 | 2.86 | 15.1K | 4,730 | 80.0% | -0.99 | 0.0200 | -0.002 |
| 0 | 0.0100 | 184.7K | 15.6K | 82.8% | 0.00 | 0.0058 | -0.002 | 330 | 4.45 | 5.65 | 936 | 144 | 126.3% | -1.00 | 0.0058 | -0.002 |
| 0 | 0.0100 | 36.0K | 7,723 | 118.4% | 0.00 | 0.0029 | -0.002 | 332.5 | 6.95 | 8.15 | 62 | 55 | 174.3% | -1.00 | 0.0029 | -0.002 |
| 0 | 0.0100 | 15.1K | 6,995 | 152.6% | 0.00 | 0.0018 | -0.002 | 335 | 9.45 | 10.85 | 20 | 91 | 260.2% | -1.00 | 0.0018 | -0.002 |
| 0 | 0.0100 | 2,071 | 2,711 | 185.8% | 0.00 | 0.0012 | -0.002 | 337.5 | 11.95 | 13.15 | 6 | 1 | 263.4% | -1.00 | 0.0012 | -0.002 |
| 0 | 0.0100 | 2,745 | 2,752 | 218.2% | 0.00 | 0.0008 | -0.002 | 340 | 14.75 | 15.65 | 5 | 1 | 375.1% | -1.00 | 0.0008 | -0.002 |
| 0 | 0.0100 | 91 | 1,565 | 249.9% | 0.00 | 0.0006 | -0.002 | 342.5 | 16.95 | 18.20 | 2 | 363.5% | -1.00 | 0.0006 | -0.002 | |
| 0 | 0.0100 | 30 | 1,401 | 281.0% | 0.00 | 0.0005 | -0.001 | 345 | 19.45 | 20.85 | 446.5% | -1.00 | 0.0005 | -0.001 | ||
| 0 | 0.0100 | 27 | 164 | 311.5% | 0.00 | 0.0004 | -0.001 | 347.5 | 20.65 | 24.10 | -1.00 | 0.0004 | -0.001 | |||
| 0 | 0.0100 | 18 | 324 | 341.6% | 0.00 | 0.0003 | -0.001 | 350 | 23.15 | 26.60 | -1.00 | 0.0003 | -0.001 | |||
| 0 | 0.0100 | 17 | 44 | 400.5% | 0.00 | 0.0002 | -0.001 | 355 | 28.20 | 31.65 | -1.00 | 0.0002 | -0.001 | |||
| 0 | 0.0100 | 15 | 17 | 457.7% | 0.00 | 0.0002 | -0.001 | 360 | 33.20 | 36.65 | -1.00 | 0.0002 | -0.001 | |||
| 0 | 0.0100 | 3 | 49 | 513.6% | 0.00 | 0.0001 | -0.001 | 365 | 38.45 | 41.60 | 5 | 647.2% | -1.00 | 0.0001 | -0.001 | |
| 0 | 0.0100 | 8 | 34 | 568.2% | 0.00 | 0.0001 | -0.001 | 370 | 43.15 | 46.65 | -1.00 | 0.0001 | -0.001 | |||
| 0 | 0.0100 | 3 | 621.6% | 0.00 | 0.0001 | -0.001 | 375 | 48.15 | 51.60 | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0.0100 | 75 | 673.9% | 0.00 | 0.0001 | -0.001 | 380 | 53.15 | 56.95 | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0.0100 | 1 | 4 | 725.1% | 0.00 | 0.0000 | -0.001 | 385 | 58.15 | 61.95 | -1.00 | 0.0000 | -0.001 | |||
| 0 | 0.0100 | 775.4% | 0.00 | 0.0000 | -0.001 | 390 | 63.15 | 66.60 | -1.00 | 0.0000 | -0.001 | |||||
| 0 | 0.0100 | 824.8% | 0.00 | 0.0000 | -0.001 | 395 | 68.20 | 71.60 | -1.00 | 0.0000 | -0.001 | |||||
| 0 | 0.0100 | 1 | 0.00 | 0.0000 | -0.001 | 400 | 73.15 | 76.60 | -1.00 | 0.0000 | -0.001 | |||||
| 0 | 0.0100 | 6 | 13 | 0.00 | 0.0000 | -0.000 | 405 | 78.15 | 81.60 | -1.00 | 0.0000 | -0.000 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs