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 ±2.9% (315.29–334.19) · ATM IV 25.8% · P/C open interest 0.23
| 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 | |
| 118.35 | 122.10 | 1.00 | 0.0001 | 0.000 | 205 | 0 | 0.7300 | 1 | 142.7% | -0.00 | 0.0001 | -0.006 | ||||
| 113.55 | 117.15 | 124.2% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 0.7300 | 136.0% | -0.00 | 0.0001 | -0.007 | ||||
| 108.55 | 112.15 | 121.3% | 1.00 | 0.0001 | 0.000 | 215 | 0 | 0.8100 | 129.4% | -0.00 | 0.0001 | -0.008 | ||||
| 103.55 | 107.15 | 1 | 117.9% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 0.5300 | 122.9% | -0.00 | 0.0001 | -0.008 | |||
| 98.25 | 102.05 | 1.00 | 0.0001 | 0.000 | 225 | 0 | 0.2900 | 2 | 114.7% | -0.00 | 0.0001 | -0.009 | ||||
| 93.65 | 97.10 | 101.6% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.5300 | 110.3% | -0.00 | 0.0001 | -0.010 | ||||
| 88.65 | 92.00 | 109.0% | 1.00 | 0.0001 | 0.000 | 235 | 0 | 0.5300 | 104.2% | -0.00 | 0.0001 | -0.011 | ||||
| 83.65 | 87.05 | 94.8% | 1.00 | 0.0002 | -0.001 | 240 | 0 | 0.3300 | 2 | 98.2% | -0.00 | 0.0002 | -0.011 | |||
| 78.65 | 82.10 | 1 | 90.8% | 1.00 | 0.0002 | -0.003 | 245 | 0 | 0.3300 | 1 | 92.3% | -0.00 | 0.0002 | -0.012 | ||
| 73.60 | 77.05 | 1 | 80.2% | 1.00 | 0.0002 | -0.004 | 250 | 0 | 0.3300 | 2 | 86.4% | -0.00 | 0.0002 | -0.013 | ||
| 68.60 | 72.10 | 74.4% | 1.00 | 0.0003 | -0.005 | 255 | 0 | 0.3400 | 4 | 81.0% | -0.00 | 0.0003 | -0.014 | |||
| 63.60 | 67.20 | 1 | 71.0% | 1.00 | 0.0004 | -0.007 | 260 | 0 | 0.3200 | 8 | 74.7% | -0.00 | 0.0004 | -0.015 | ||
| 58.60 | 62.15 | 12 | 56.4% | 1.00 | 0.0005 | -0.009 | 265 | 0 | 0.3400 | 6 | 69.7% | -0.00 | 0.0005 | -0.016 | ||
| 53.60 | 57.05 | 2 | 54.8% | 1.00 | 0.0006 | -0.011 | 270 | 0 | 0.1000 | 38 | 6 | 54.7% | -0.00 | 0.0006 | -0.018 | |
| 48.70 | 52.10 | 10 | 57.4% | 0.99 | 0.0008 | -0.014 | 275 | 0.0100 | 0.0500 | 41 | 69 | 47.1% | -0.01 | 0.0008 | -0.020 | |
| 46.10 | 49.75 | 16 | 46.9% | 0.99 | 0.0009 | -0.016 | 277.5 | 0.0100 | 0.1000 | 2 | 5 | 48.0% | -0.01 | 0.0009 | -0.022 | |
| 43.65 | 47.00 | 3 | 18 | 46.8% | 0.99 | 0.0010 | -0.018 | 280 | 0.0100 | 0.0800 | 2 | 55 | 44.5% | -0.01 | 0.0010 | -0.024 |
| 40.95 | 44.70 | 8 | 0.99 | 0.0012 | -0.021 | 282.5 | 0.0200 | 0.1300 | 7 | 6 | 44.9% | -0.01 | 0.0012 | -0.026 | ||
| 38.65 | 42.10 | 10 | 48.5% | 0.99 | 0.0014 | -0.024 | 285 | 0.0300 | 0.0900 | 2 | 23 | 41.2% | -0.01 | 0.0014 | -0.029 | |
| 36.15 | 39.65 | 9 | 43.5% | 0.99 | 0.0017 | -0.028 | 287.5 | 0.0400 | 0.1500 | 12 | 10 | 41.3% | -0.01 | 0.0017 | -0.032 | |
| 33.70 | 37.20 | 21 | 42.9% | 0.99 | 0.0021 | -0.032 | 290 | 0.0500 | 0.1200 | 22 | 56 | 38.2% | -0.01 | 0.0021 | -0.036 | |
| 31.20 | 34.65 | 50 | 11 | 39.2% | 0.98 | 0.0025 | -0.038 | 292.5 | 0.0600 | 0.1300 | 1 | 14 | 36.3% | -0.02 | 0.0025 | -0.042 |
| 28.90 | 31.95 | 91 | 1 | 36.4% | 0.98 | 0.0032 | -0.045 | 295 | 0.0800 | 0.1200 | 26 | 157 | 34.0% | -0.02 | 0.0032 | -0.049 |
| 26.15 | 29.65 | 52 | 1 | 32.7% | 0.97 | 0.0040 | -0.054 | 297.5 | 0.0800 | 0.1900 | 38 | 63 | 33.0% | -0.03 | 0.0040 | -0.058 |
| 23.80 | 27.20 | 97 | 93 | 33.2% | 0.97 | 0.0051 | -0.066 | 300 | 0.1900 | 0.2000 | 242 | 268 | 32.3% | -0.03 | 0.0051 | -0.069 |
| 22.10 | 24.80 | 80 | 16 | 38.6% | 0.96 | 0.0066 | -0.081 | 302.5 | 0.1800 | 0.2800 | 91 | 105 | 30.5% | -0.04 | 0.0066 | -0.084 |
| 19.70 | 21.35 | 81 | 33 | 28.0% | 0.94 | 0.0086 | -0.101 | 305 | 0.3100 | 0.3700 | 872 | 383 | 30.0% | -0.06 | 0.0086 | -0.104 |
| 17.15 | 18.45 | 24 | 16.9% | 0.92 | 0.0112 | -0.126 | 307.5 | 0.4100 | 0.4800 | 163 | 247 | 28.7% | -0.08 | 0.0112 | -0.129 | |
| 15.25 | 16.55 | 24 | 112 | 27.8% | 0.89 | 0.0144 | -0.157 | 310 | 0.6100 | 0.6700 | 756 | 373 | 28.1% | -0.11 | 0.0144 | -0.160 |
| 12.75 | 14.20 | 31 | 156 | 25.2% | 0.86 | 0.0182 | -0.194 | 312.5 | 0.8700 | 1.00 | 389 | 879 | 27.7% | -0.14 | 0.0182 | -0.196 |
| 10.80 | 11.75 | 43 | 840 | 24.4% | 0.81 | 0.0223 | -0.233 | 315 | 1.24 | 1.43 | 1,133 | 1,256 | 27.3% | -0.19 | 0.0224 | -0.235 |
| 9.05 | 10.10 | 71 | 384 | 26.4% | 0.75 | 0.0265 | -0.273 | 317.5 | 1.59 | 1.96 | 389 | 422 | 26.3% | -0.25 | 0.0266 | -0.275 |
| 7.45 | 7.85 | 2,664 | 5,497 | 25.2% | 0.68 | 0.0302 | -0.307 | 320 | 2.44 | 2.64 | 3,257 | 1,044 | 26.6% | -0.32 | 0.0304 | -0.309 |
| 5.95 | 6.30 | 3,771 | 667 | 25.4% | 0.60 | 0.0329 | -0.332 | 322.5 | 3.30 | 3.55 | 841 | 397 | 26.3% | -0.40 | 0.0331 | -0.333 |
| 4.60 | 5.60 | 6,260 | 2,548 | 25.3% | 0.52 | 0.0342 | -0.342 | 325 | 4.00 | 4.70 | 1,475 | 615 | 26.2% | -0.48 | 0.0343 | -0.343 |
| 3.40 | 3.70 | 3,619 | 711 | 25.2% | 0.43 | 0.0338 | -0.336 | 327.5 | 5.40 | 6.00 | 547 | 141 | 26.0% | -0.57 | 0.0340 | -0.337 |
| 2.55 | 2.80 | 10.1K | 3,522 | 25.7% | 0.35 | 0.0319 | -0.315 | 330 | 7.30 | 7.70 | 109 | 45 | 26.4% | -0.65 | 0.0320 | -0.316 |
| 1.84 | 2.00 | 2,055 | 694 | 25.5% | 0.28 | 0.0287 | -0.283 | 332.5 | 8.50 | 9.50 | 34 | 32 | 24.6% | -0.73 | 0.0290 | -0.284 |
| 1.31 | 1.41 | 1,255 | 1,046 | 25.7% | 0.21 | 0.0248 | -0.244 | 335 | 10.25 | 11.50 | 16 | 62 | 24.0% | -0.79 | 0.0253 | -0.246 |
| 0.9100 | 0.9900 | 532 | 243 | 25.9% | 0.16 | 0.0206 | -0.204 | 337.5 | 12.30 | 14.35 | 1 | 45 | 27.2% | -0.84 | 0.0214 | -0.209 |
| 0.6600 | 0.6900 | 1,913 | 10.9K | 26.3% | 0.12 | 0.0166 | -0.165 | 340 | 14.50 | 16.65 | 19 | 85 | 28.0% | -0.89 | 0.0177 | -0.176 |
| 0.4300 | 0.5100 | 269 | 212 | 26.9% | 0.09 | 0.0131 | -0.131 | 342.5 | 16.50 | 18.55 | 72 | 6 | 22.9% | -0.92 | 0.0144 | -0.147 |
| 0.2800 | 0.3700 | 1,662 | 1,525 | 27.3% | 0.06 | 0.0101 | -0.102 | 345 | 18.95 | 21.15 | 74 | 6 | 25.4% | -0.95 | 0.0115 | -0.117 |
| 0.2000 | 0.2600 | 92 | 295 | 27.9% | 0.05 | 0.0077 | -0.080 | 347.5 | 21.65 | 23.55 | 2 | 6 | 29.3% | -0.97 | 0.0089 | -0.088 |
| 0.1500 | 0.1800 | 5,093 | 360 | 28.5% | 0.03 | 0.0059 | -0.062 | 350 | 23.55 | 26.60 | 1 | 1 | 31.0% | -0.98 | 0.0065 | -0.065 |
| 0.0800 | 0.1000 | 255 | 22 | 30.0% | 0.02 | 0.0034 | -0.038 | 355 | 28.05 | 31.60 | -0.99 | 0.0025 | -0.043 | |||
| 0.0300 | 0.0700 | 293 | 125 | 31.5% | 0.01 | 0.0021 | -0.025 | 360 | 33.45 | 36.55 | 36.4% | -1.00 | 0.0006 | -0.039 | ||
| 0.0100 | 0.1200 | 10 | 2 | 36.4% | 0.01 | 0.0013 | -0.017 | 365 | 38.20 | 41.60 | -1.00 | 0.0001 | -0.038 | |||
| 0 | 0.0900 | 8 | 48 | 38.3% | 0.00 | 0.0008 | -0.012 | 370 | 43.40 | 46.60 | 44.4% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.3300 | 49.5% | 0.00 | 0.0006 | -0.009 | 375 | 48.25 | 51.60 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.3300 | 53.4% | 0.00 | 0.0004 | -0.006 | 380 | 53.45 | 56.60 | 54.3% | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.3300 | 57.1% | 0.00 | 0.0003 | -0.005 | 385 | 58.25 | 61.60 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.3300 | 1 | 34 | 60.8% | 0.00 | 0.0002 | -0.004 | 390 | 63.25 | 66.60 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0400 | 5 | 50.5% | 0.00 | 0.0002 | -0.003 | 395 | 68.20 | 71.60 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.0300 | 5 | 8 | 52.0% | 0.00 | 0.0001 | -0.003 | 400 | 73.25 | 76.60 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0300 | 7 | 54.8% | 0.00 | 0.0001 | -0.003 | 405 | 78.25 | 81.60 | -1.00 | 0.0000 | -0.038 | ||||
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 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs