AAPL option chain Apple Inc.
Cboe delayed options data · as of 00:33 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 ±1.6% (319.57–329.91) · ATM IV 26.7% · P/C open interest 0.62
| 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 | |
| 158.50 | 162.05 | 352.6% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.0100 | 26 | 274.5% | -0.00 | 0.0000 | -0.001 | |||
| 153.55 | 156.95 | 2 | 354.6% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0100 | 99 | 263.0% | -0.00 | 0.0000 | -0.002 | ||
| 148.55 | 152.05 | 2 | 3 | 339.1% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0100 | 276 | 251.8% | -0.00 | 0.0000 | -0.002 | |
| 143.55 | 147.05 | 324.0% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0100 | 233 | 240.9% | -0.00 | 0.0000 | -0.002 | |||
| 138.50 | 142.05 | 1 | 301.7% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0100 | 29 | 230.3% | -0.00 | 0.0000 | -0.003 | ||
| 133.50 | 137.10 | 4 | 301.6% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0100 | 30 | 220.0% | -0.00 | 0.0000 | -0.003 | ||
| 128.50 | 132.00 | 1 | 281.2% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0100 | 118 | 209.9% | -0.00 | 0.0000 | -0.004 | ||
| 123.50 | 127.10 | 3 | 279.4% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.0100 | 1,039 | 396 | 200.1% | -0.00 | 0.0000 | -0.004 | |
| 118.50 | 122.05 | 247.4% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.0100 | 44 | 190.5% | -0.00 | 0.0000 | -0.004 | |||
| 113.50 | 117.10 | 241.6% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0100 | 133 | 181.1% | -0.00 | 0.0000 | -0.005 | |||
| 108.50 | 112.05 | 1 | 202.2% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.2100 | 28 | 67 | 171.9% | -0.00 | 0.0000 | -0.006 | |
| 103.30 | 107.10 | 19 | 190.1% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0100 | 7,727 | 2,182 | 162.9% | -0.00 | 0.0000 | -0.006 | |
| 98.50 | 102.05 | 2 | 210.2% | 1.00 | 0.0001 | 0.000 | 225 | 0 | 0.0100 | 1,121 | 103 | 154.1% | -0.00 | 0.0001 | -0.007 | |
| 93.50 | 97.05 | 18 | 193.1% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.0100 | 4,885 | 165 | 145.4% | -0.00 | 0.0001 | -0.007 | |
| 88.50 | 92.10 | 30 | 191.2% | 1.00 | 0.0001 | 0.000 | 235 | 0 | 0.0100 | 17 | 37 | 136.9% | -0.00 | 0.0001 | -0.008 | |
| 83.50 | 86.95 | 1 | 46 | 164.3% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 0.0100 | 26 | 159 | 128.6% | -0.00 | 0.0001 | -0.009 |
| 78.50 | 81.95 | 72 | 153.4% | 1.00 | 0.0001 | 0.000 | 245 | 0 | 0.0100 | 53 | 61 | 120.4% | -0.00 | 0.0001 | -0.010 | |
| 73.45 | 76.90 | 743 | 121.8% | 1.00 | 0.0001 | -0.001 | 250 | 0 | 0.0100 | 55 | 168 | 112.4% | -0.00 | 0.0001 | -0.010 | |
| 68.75 | 71.90 | 201 | 149.6% | 1.00 | 0.0002 | -0.003 | 255 | 0 | 0.0100 | 117 | 277 | 104.5% | -0.00 | 0.0002 | -0.011 | |
| 66.10 | 69.40 | 325 | 132.6% | 1.00 | 0.0002 | -0.004 | 257.5 | 0 | 0.0100 | 48 | 100.6% | -0.00 | 0.0002 | -0.012 | ||
| 63.55 | 67.00 | 1 | 64 | 131.8% | 1.00 | 0.0002 | -0.004 | 260 | 0 | 0.0900 | 816 | 534 | 118.8% | -0.00 | 0.0002 | -0.012 |
| 58.55 | 62.10 | 1 | 47 | 128.0% | 1.00 | 0.0003 | -0.006 | 265 | 0 | 0.0300 | 93 | 718 | 94.4% | -0.00 | 0.0003 | -0.013 |
| 54.00 | 56.90 | 69 | 178 | 128.7% | 1.00 | 0.0003 | -0.007 | 270 | 0 | 0.0300 | 106 | 1,636 | 86.5% | -0.00 | 0.0003 | -0.014 |
| 48.55 | 52.15 | 77 | 109.5% | 1.00 | 0.0004 | -0.009 | 275 | 0.0100 | 0.0200 | 138 | 1,270 | 81.6% | -0.00 | 0.0004 | -0.015 | |
| 46.05 | 49.40 | 28 | 87.6% | 1.00 | 0.0005 | -0.010 | 277.5 | 0.0100 | 0.0300 | 24 | 424 | 79.9% | -0.00 | 0.0005 | -0.016 | |
| 43.65 | 46.90 | 1 | 114 | 91.0% | 1.00 | 0.0005 | -0.011 | 280 | 0.0100 | 0.0300 | 122 | 3,639 | 75.8% | -0.00 | 0.0005 | -0.017 |
| 41.60 | 44.45 | 3 | 34 | 104.2% | 1.00 | 0.0006 | -0.013 | 282.5 | 0.0100 | 0.0400 | 4 | 264 | 71.7% | -0.00 | 0.0006 | -0.018 |
| 39.20 | 41.90 | 19 | 173 | 101.3% | 1.00 | 0.0007 | -0.014 | 285 | 0.0100 | 0.0400 | 1,065 | 2,506 | 67.6% | -0.00 | 0.0007 | -0.019 |
| 35.85 | 39.60 | 21 | 68.9% | 1.00 | 0.0008 | -0.015 | 287.5 | 0.0100 | 0.0400 | 12 | 441 | 63.6% | -0.00 | 0.0008 | -0.020 | |
| 33.55 | 36.00 | 54 | 1,548 | 0.99 | 0.0010 | -0.017 | 290 | 0.0100 | 0.0200 | 91 | 2,106 | 57.8% | -0.01 | 0.0010 | -0.021 | |
| 31.05 | 34.65 | 4 | 96 | 73.2% | 0.99 | 0.0012 | -0.019 | 292.5 | 0.0200 | 0.0300 | 46 | 388 | 56.9% | -0.01 | 0.0012 | -0.023 |
| 29.20 | 31.45 | 15 | 1,247 | 66.3% | 0.99 | 0.0014 | -0.022 | 295 | 0 | 0.0400 | 100 | 1,756 | 52.8% | -0.01 | 0.0014 | -0.026 |
| 26.95 | 29.70 | 1 | 48 | 82.9% | 0.99 | 0.0018 | -0.026 | 297.5 | 0.0200 | 0.0600 | 403 | 2,781 | 51.6% | -0.01 | 0.0018 | -0.029 |
| 24.70 | 25.40 | 133 | 724 | 0.99 | 0.0022 | -0.031 | 300 | 0.0300 | 0.0400 | 490 | 5,110 | 46.5% | -0.01 | 0.0022 | -0.034 | |
| 22.20 | 24.45 | 7 | 140 | 70.6% | 0.99 | 0.0030 | -0.037 | 302.5 | 0.0300 | 0.0500 | 257 | 1,388 | 43.0% | -0.01 | 0.0030 | -0.040 |
| 19.75 | 21.40 | 31 | 2,250 | 0.98 | 0.0040 | -0.047 | 305 | 0.0200 | 0.0600 | 953 | 5,106 | 40.4% | -0.02 | 0.0040 | -0.050 | |
| 16.60 | 17.95 | 18 | 305 | 0.98 | 0.0056 | -0.062 | 307.5 | 0.0500 | 0.0700 | 1,205 | 1,973 | 36.9% | -0.02 | 0.0056 | -0.065 | |
| 14.85 | 15.45 | 138 | 7,331 | 0.97 | 0.0082 | -0.087 | 310 | 0.0900 | 0.1000 | 2,086 | 5,838 | 34.4% | -0.03 | 0.0082 | -0.089 | |
| 12.40 | 13.30 | 68 | 1,406 | 32.2% | 0.95 | 0.0125 | -0.128 | 312.5 | 0.1300 | 0.1500 | 4,897 | 2,955 | 31.9% | -0.05 | 0.0126 | -0.130 |
| 10.05 | 11.50 | 3,245 | 9,026 | 21.9% | 0.92 | 0.0196 | -0.201 | 315 | 0.2400 | 0.2700 | 5,251 | 4,903 | 30.3% | -0.08 | 0.0196 | -0.202 |
| 7.75 | 8.25 | 1,169 | 5,515 | 25.5% | 0.87 | 0.0302 | -0.323 | 317.5 | 0.3500 | 0.4700 | 9,177 | 6,346 | 28.8% | -0.13 | 0.0304 | -0.325 |
| 5.75 | 6.10 | 3,094 | 13.0K | 26.2% | 0.79 | 0.0435 | -0.496 | 320 | 0.7500 | 0.8600 | 18.0K | 4,873 | 28.1% | -0.22 | 0.0439 | -0.499 |
| 3.95 | 4.25 | 7,332 | 8,141 | 25.9% | 0.66 | 0.0556 | -0.664 | 322.5 | 1.46 | 1.55 | 14.9K | 5,471 | 27.6% | -0.34 | 0.0564 | -0.671 |
| 2.61 | 2.75 | 40.4K | 16.4K | 26.4% | 0.52 | 0.0615 | -0.743 | 325 | 2.45 | 2.53 | 25.4K | 13.6K | 27.1% | -0.49 | 0.0627 | -0.757 |
| 1.50 | 1.60 | 41.4K | 8,913 | 26.2% | 0.37 | 0.0582 | -0.682 | 327.5 | 3.85 | 4.15 | 10.9K | 803 | 27.8% | -0.64 | 0.0593 | -0.703 |
| 0.8500 | 0.8900 | 53.9K | 19.6K | 26.8% | 0.24 | 0.0472 | -0.521 | 330 | 5.65 | 5.95 | 1,794 | 9,778 | 28.1% | -0.77 | 0.0479 | -0.533 |
| 0.4400 | 0.4900 | 14.3K | 8,930 | 27.5% | 0.14 | 0.0338 | -0.344 | 332.5 | 7.45 | 8.25 | 519 | 550 | 27.6% | -0.87 | 0.0341 | -0.339 |
| 0.2400 | 0.2900 | 13.4K | 7,753 | 28.3% | 0.08 | 0.0221 | -0.207 | 335 | 10.05 | 10.55 | 260 | 153 | 32.5% | -0.93 | 0.0222 | -0.192 |
| 0.1300 | 0.1400 | 4,134 | 4,490 | 29.5% | 0.05 | 0.0138 | -0.121 | 337.5 | 11.95 | 12.95 | 43 | 26 | -0.96 | 0.0135 | -0.108 | |
| 0.0700 | 0.0800 | 9,893 | 14.6K | 30.8% | 0.03 | 0.0085 | -0.071 | 340 | 13.90 | 16.40 | 42 | 23 | 38.7% | -0.98 | 0.0078 | -0.069 |
| 0.0100 | 0.0600 | 1,047 | 2,699 | 32.5% | 0.02 | 0.0053 | -0.044 | 342.5 | 16.30 | 18.70 | 1 | 33.9% | -0.99 | 0.0043 | -0.051 | |
| 0.0200 | 0.0400 | 2,392 | 2,784 | 34.4% | 0.01 | 0.0035 | -0.029 | 345 | 18.70 | 21.60 | 1 | 48.2% | -1.00 | 0.0024 | -0.044 | |
| 0.0100 | 0.0300 | 2,012 | 400 | 36.2% | 0.01 | 0.0024 | -0.020 | 347.5 | 21.75 | 24.10 | 62.7% | -1.00 | 0.0014 | -0.040 | ||
| 0.0100 | 0.0200 | 1,867 | 4,326 | 38.4% | 0.01 | 0.0017 | -0.015 | 350 | 23.15 | 26.60 | -1.00 | 0.0009 | -0.039 | |||
| 0 | 0.0100 | 484 | 1,828 | 40.5% | 0.00 | 0.0009 | -0.009 | 355 | 28.20 | 31.60 | -1.00 | 0.0004 | -0.037 | |||
| 0 | 0.0100 | 69 | 1,902 | 46.3% | 0.00 | 0.0006 | -0.006 | 360 | 33.20 | 36.60 | -1.00 | 0.0002 | -0.037 | |||
| 0 | 0.0100 | 1 | 372 | 51.9% | 0.00 | 0.0004 | -0.005 | 365 | 38.20 | 41.60 | -1.00 | 0.0001 | -0.037 | |||
| 0 | 0.0100 | 2 | 747 | 57.5% | 0.00 | 0.0003 | -0.004 | 370 | 43.15 | 46.60 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 757 | 62.9% | 0.00 | 0.0002 | -0.003 | 375 | 48.20 | 51.60 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.0100 | 6 | 207 | 68.2% | 0.00 | 0.0001 | -0.002 | 380 | 53.20 | 56.60 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 4 | 83 | 73.5% | 0.00 | 0.0001 | -0.002 | 385 | 58.15 | 61.60 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 209 | 78.6% | 0.00 | 0.0001 | -0.001 | 390 | 63.15 | 66.60 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.0100 | 48 | 83.6% | 0.00 | 0.0001 | -0.001 | 395 | 68.25 | 71.60 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.0100 | 412 | 88.5% | 0.00 | 0.0000 | -0.001 | 400 | 73.15 | 76.80 | -1.00 | 0.0000 | -0.036 | ||||
| 0 | 0.0100 | 105 | 93.3% | 0.00 | 0.0000 | -0.001 | 405 | 78.25 | 81.80 | 123.3% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.0100 | 200 | 98.1% | 0.00 | 0.0000 | -0.001 | 410 | 83.20 | 86.80 | 122.1% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.0100 | 12 | 111 | 102.8% | 0.00 | 0.0000 | -0.001 | 415 | 88.20 | 91.60 | -1.00 | 0.0000 | -0.036 | |||
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 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs