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 ±3.4% (313.79–335.69) · ATM IV 26.7% · P/C open interest 0.55
| 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 | |
| 158.60 | 162.20 | 176.3% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.1500 | 19 | 164.1% | -0.00 | 0.0000 | -0.002 | |||
| 153.60 | 157.15 | 168.2% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.1500 | 39 | 157.4% | -0.00 | 0.0000 | -0.002 | |||
| 148.60 | 152.20 | 2 | 160.4% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.1500 | 16 | 150.8% | -0.00 | 0.0000 | -0.002 | ||
| 143.60 | 147.20 | 144.3% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.1500 | 9 | 144.5% | -0.00 | 0.0000 | -0.003 | |||
| 138.70 | 142.20 | 1 | 145.3% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.1500 | 19 | 138.3% | -0.00 | 0.0000 | -0.003 | ||
| 133.65 | 137.20 | 1 | 141.4% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.1500 | 19 | 132.2% | -0.00 | 0.0000 | -0.003 | ||
| 128.65 | 132.20 | 1 | 137.2% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0100 | 5 | 99.5% | -0.00 | 0.0000 | -0.004 | ||
| 123.40 | 127.20 | 2 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.0300 | 28 | 103.4% | -0.00 | 0.0000 | -0.004 | |||
| 118.65 | 122.25 | 2 | 123.6% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.0100 | 34 | 90.3% | -0.00 | 0.0000 | -0.004 | ||
| 113.65 | 117.20 | 121.8% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 0.0600 | 144 | 99.7% | -0.00 | 0.0001 | -0.005 | |||
| 108.50 | 112.20 | 2 | 100.3% | 1.00 | 0.0001 | 0.000 | 215 | 0 | 0.0300 | 364 | 89.0% | -0.00 | 0.0001 | -0.005 | ||
| 103.75 | 107.10 | 104.5% | 1.00 | 0.0001 | 0.000 | 220 | 0.0100 | 0.0300 | 4 | 225 | 86.5% | -0.00 | 0.0001 | -0.006 | ||
| 98.70 | 102.25 | 4 | 92.1% | 1.00 | 0.0001 | 0.000 | 225 | 0 | 0.1600 | 1,001 | 94.3% | -0.00 | 0.0001 | -0.006 | ||
| 93.70 | 97.25 | 12 | 96.9% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.1600 | 401 | 89.2% | -0.00 | 0.0001 | -0.007 | ||
| 88.45 | 92.10 | 2 | 83.8% | 1.00 | 0.0001 | 0.000 | 235 | 0 | 0.1600 | 67 | 84.2% | -0.00 | 0.0001 | -0.007 | ||
| 84.05 | 87.25 | 2 | 32 | 95.3% | 1.00 | 0.0002 | 0.000 | 240 | 0.0100 | 0.0500 | 14 | 121 | 71.3% | -0.00 | 0.0002 | -0.008 |
| 78.70 | 82.25 | 7 | 79.7% | 1.00 | 0.0002 | 0.000 | 245 | 0.0100 | 0.1600 | 9 | 177 | 74.9% | -0.00 | 0.0002 | -0.009 | |
| 73.80 | 77.15 | 62 | 72.2% | 1.00 | 0.0002 | -0.001 | 250 | 0.0100 | 0.0400 | 13 | 623 | 60.1% | -0.00 | 0.0002 | -0.010 | |
| 68.75 | 72.20 | 30 | 68.7% | 1.00 | 0.0003 | -0.003 | 255 | 0.0100 | 0.0500 | 3 | 137 | 58.2% | -0.00 | 0.0003 | -0.012 | |
| 63.50 | 67.35 | 5 | 15 | 75.8% | 1.00 | 0.0004 | -0.006 | 260 | 0.0100 | 0.0600 | 5 | 756 | 54.9% | -0.00 | 0.0004 | -0.014 |
| 58.75 | 62.20 | 2 | 50 | 58.2% | 1.00 | 0.0005 | -0.009 | 265 | 0.0300 | 0.0400 | 56 | 525 | 50.6% | -0.00 | 0.0005 | -0.016 |
| 53.80 | 57.30 | 1 | 69 | 53.1% | 0.99 | 0.0007 | -0.013 | 270 | 0.0100 | 0.0500 | 102 | 659 | 47.8% | -0.01 | 0.0007 | -0.020 |
| 48.45 | 52.35 | 41 | 48.1% | 0.99 | 0.0010 | -0.019 | 275 | 0.0600 | 0.0700 | 292 | 1,049 | 45.5% | -0.01 | 0.0010 | -0.025 | |
| 46.05 | 49.75 | 10 | 38.1% | 0.99 | 0.0012 | -0.022 | 277.5 | 0.0200 | 0.1700 | 1 | 15 | 45.5% | -0.01 | 0.0012 | -0.028 | |
| 44.70 | 47.20 | 5 | 247 | 58.1% | 0.99 | 0.0014 | -0.026 | 280 | 0.0500 | 0.1100 | 20 | 986 | 43.2% | -0.01 | 0.0014 | -0.032 |
| 41.55 | 44.70 | 10 | 47.9% | 0.99 | 0.0016 | -0.031 | 282.5 | 0.0400 | 0.1400 | 4 | 32 | 40.7% | -0.01 | 0.0016 | -0.036 | |
| 39.55 | 42.45 | 1 | 203 | 50.8% | 0.98 | 0.0020 | -0.036 | 285 | 0.0500 | 0.1300 | 274 | 1,176 | 40.1% | -0.02 | 0.0020 | -0.041 |
| 36.25 | 39.80 | 1 | 22 | 39.4% | 0.98 | 0.0024 | -0.042 | 287.5 | 0.0900 | 0.1500 | 3 | 227 | 37.8% | -0.02 | 0.0024 | -0.047 |
| 33.80 | 37.30 | 116 | 174 | 36.9% | 0.98 | 0.0029 | -0.049 | 290 | 0.1000 | 0.1800 | 122 | 1,492 | 37.5% | -0.02 | 0.0029 | -0.053 |
| 32.00 | 34.85 | 4 | 32 | 43.4% | 0.97 | 0.0035 | -0.057 | 292.5 | 0.1700 | 0.2600 | 43 | 519 | 36.5% | -0.03 | 0.0036 | -0.061 |
| 28.90 | 31.35 | 112 | 111 | 0.96 | 0.0043 | -0.067 | 295 | 0.2400 | 0.2600 | 297 | 902 | 35.0% | -0.04 | 0.0044 | -0.071 | |
| 26.45 | 28.85 | 95 | 0.96 | 0.0053 | -0.079 | 297.5 | 0.2500 | 0.3300 | 89 | 689 | 33.4% | -0.04 | 0.0054 | -0.083 | ||
| 25.05 | 26.35 | 76 | 2,381 | 30.9% | 0.95 | 0.0066 | -0.093 | 300 | 0.3700 | 0.4000 | 3,868 | 2,996 | 32.7% | -0.05 | 0.0066 | -0.097 |
| 22.75 | 23.90 | 62 | 89 | 30.5% | 0.93 | 0.0081 | -0.110 | 302.5 | 0.4600 | 0.5100 | 1,065 | 482 | 31.6% | -0.07 | 0.0082 | -0.113 |
| 20.60 | 21.55 | 15 | 2,452 | 31.1% | 0.91 | 0.0100 | -0.130 | 305 | 0.5700 | 0.6700 | 325 | 1,533 | 30.6% | -0.09 | 0.0101 | -0.133 |
| 18.30 | 19.25 | 5 | 416 | 30.3% | 0.89 | 0.0123 | -0.153 | 307.5 | 0.7900 | 0.8300 | 181 | 683 | 29.7% | -0.11 | 0.0124 | -0.157 |
| 15.80 | 17.00 | 82 | 3,154 | 28.3% | 0.86 | 0.0149 | -0.180 | 310 | 1.05 | 1.11 | 972 | 3,133 | 29.1% | -0.14 | 0.0150 | -0.183 |
| 13.95 | 14.80 | 467 | 393 | 28.7% | 0.82 | 0.0178 | -0.209 | 312.5 | 1.22 | 1.50 | 248 | 539 | 28.0% | -0.18 | 0.0180 | -0.213 |
| 11.95 | 12.50 | 231 | 4,318 | 27.2% | 0.78 | 0.0208 | -0.239 | 315 | 1.87 | 2.00 | 1,554 | 2,186 | 28.3% | -0.23 | 0.0210 | -0.242 |
| 9.85 | 10.60 | 36 | 773 | 26.6% | 0.72 | 0.0237 | -0.266 | 317.5 | 2.43 | 2.61 | 438 | 636 | 27.8% | -0.28 | 0.0239 | -0.270 |
| 8.35 | 8.70 | 369 | 5,479 | 26.6% | 0.66 | 0.0261 | -0.289 | 320 | 3.20 | 3.35 | 927 | 886 | 27.6% | -0.34 | 0.0264 | -0.293 |
| 6.80 | 7.15 | 353 | 625 | 26.4% | 0.59 | 0.0279 | -0.305 | 322.5 | 4.15 | 4.35 | 430 | 651 | 27.4% | -0.41 | 0.0282 | -0.308 |
| 5.50 | 5.75 | 3,451 | 6,811 | 26.4% | 0.52 | 0.0289 | -0.311 | 325 | 5.25 | 5.40 | 2,139 | 1,056 | 27.0% | -0.48 | 0.0292 | -0.315 |
| 4.30 | 4.55 | 1,840 | 1,015 | 26.4% | 0.45 | 0.0288 | -0.308 | 327.5 | 6.55 | 6.85 | 414 | 111 | 27.3% | -0.56 | 0.0291 | -0.311 |
| 3.45 | 3.55 | 6,166 | 5,994 | 26.4% | 0.38 | 0.0278 | -0.295 | 330 | 7.95 | 8.40 | 248 | 1,737 | 27.2% | -0.63 | 0.0280 | -0.297 |
| 2.51 | 2.88 | 802 | 1,640 | 26.2% | 0.31 | 0.0259 | -0.273 | 332.5 | 9.65 | 10.15 | 165 | 113 | 27.3% | -0.69 | 0.0261 | -0.274 |
| 1.94 | 2.05 | 4,968 | 4,223 | 26.5% | 0.25 | 0.0233 | -0.245 | 335 | 10.90 | 12.05 | 44 | 3,272 | 25.5% | -0.75 | 0.0236 | -0.246 |
| 1.43 | 1.71 | 484 | 570 | 26.6% | 0.20 | 0.0204 | -0.214 | 337.5 | 13.05 | 14.35 | 2 | 1,217 | 27.1% | -0.81 | 0.0208 | -0.215 |
| 1.05 | 1.14 | 1,696 | 7,061 | 26.9% | 0.16 | 0.0174 | -0.183 | 340 | 15.25 | 16.55 | 1,014 | 412 | 28.0% | -0.85 | 0.0179 | -0.185 |
| 0.7700 | 0.8600 | 677 | 579 | 27.3% | 0.12 | 0.0145 | -0.153 | 342.5 | 17.30 | 19.00 | 3 | 4 | 28.6% | -0.89 | 0.0152 | -0.158 |
| 0.5600 | 0.6300 | 557 | 2,781 | 27.6% | 0.09 | 0.0118 | -0.126 | 345 | 19.60 | 21.30 | 3 | 48 | 29.2% | -0.92 | 0.0127 | -0.136 |
| 0.3000 | 0.3300 | 1,809 | 3,546 | 28.2% | 0.05 | 0.0076 | -0.083 | 350 | 24.35 | 25.55 | 23 | 9 | -0.96 | 0.0087 | -0.093 | |
| 0.1500 | 0.1900 | 1,441 | 3,648 | 29.3% | 0.03 | 0.0048 | -0.054 | 355 | 28.25 | 31.65 | 8 | 10 | -0.99 | 0.0050 | -0.059 | |
| 0.1000 | 0.1100 | 1,840 | 1,465 | 30.6% | 0.02 | 0.0030 | -0.036 | 360 | 33.25 | 35.75 | -1.00 | 0.0020 | -0.042 | |||
| 0.0600 | 0.0700 | 172 | 444 | 32.0% | 0.01 | 0.0020 | -0.025 | 365 | 38.25 | 41.80 | 38.1% | -1.00 | 0.0006 | -0.038 | ||
| 0.0300 | 0.0500 | 87 | 450 | 33.2% | 0.01 | 0.0013 | -0.018 | 370 | 43.25 | 46.95 | 44.9% | -1.00 | 0.0001 | -0.038 | ||
| 0.0200 | 0.0400 | 26 | 62 | 35.1% | 0.01 | 0.0009 | -0.013 | 375 | 48.40 | 51.60 | 43.7% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.0400 | 112 | 128 | 37.3% | 0.00 | 0.0006 | -0.010 | 380 | 53.25 | 56.60 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0400 | 4 | 44 | 39.2% | 0.00 | 0.0005 | -0.008 | 385 | 58.25 | 61.80 | 52.3% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.1600 | 58 | 259 | 49.0% | 0.00 | 0.0003 | -0.006 | 390 | 63.25 | 66.60 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0200 | 10 | 59 | 41.8% | 0.00 | 0.0003 | -0.005 | 395 | 68.25 | 71.75 | 56.8% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.0600 | 131 | 45.8% | 0.00 | 0.0002 | -0.004 | 400 | 73.25 | 76.80 | 62.1% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0500 | 72 | 50.6% | 0.00 | 0.0002 | -0.004 | 405 | 78.25 | 81.60 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.0400 | 22 | 52.1% | 0.00 | 0.0001 | -0.004 | 410 | 83.25 | 86.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.0300 | 177 | 53.1% | 0.00 | 0.0001 | -0.003 | 415 | 88.25 | 91.60 | -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 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs