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 ±6.3% (304.19–345.29) · ATM IV 24.7% · 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 | |
| 159.20 | 162.70 | 90.1% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.4600 | 89.5% | -0.00 | 0.0000 | -0.003 | ||||
| 154.20 | 157.75 | 86.5% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.3500 | 85.8% | -0.00 | 0.0000 | -0.003 | ||||
| 149.25 | 152.75 | 83.0% | 1.00 | 0.0001 | 0.000 | 175 | 0 | 0.3500 | 82.3% | -0.00 | 0.0001 | -0.003 | ||||
| 144.05 | 147.75 | 67.1% | 1.00 | 0.0001 | 0.000 | 180 | 0 | 0.3600 | 79.2% | -0.00 | 0.0001 | -0.004 | ||||
| 139.25 | 142.80 | 73.6% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 0.3600 | 75.8% | -0.00 | 0.0001 | -0.004 | ||||
| 134.30 | 137.85 | 70.5% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 0.3700 | 1 | 10 | 73.1% | -0.00 | 0.0001 | -0.005 | ||
| 129.35 | 132.85 | 1 | 68.8% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 0.3700 | 1 | 5 | 69.9% | -0.00 | 0.0001 | -0.005 | |
| 124.20 | 127.90 | 61.4% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.3800 | 3 | 67.0% | -0.00 | 0.0001 | -0.006 | |||
| 119.40 | 122.95 | 65.0% | 1.00 | 0.0002 | 0.000 | 205 | 0.0100 | 0.3800 | 1 | 1 | 63.9% | -0.00 | 0.0002 | -0.007 | ||
| 114.20 | 117.95 | 54.1% | 1.00 | 0.0002 | 0.000 | 210 | 0.0100 | 0.3700 | 1 | 1 | 60.8% | -0.00 | 0.0002 | -0.008 | ||
| 109.30 | 112.90 | 53.3% | 1.00 | 0.0002 | 0.000 | 215 | 0.0100 | 0.1600 | 1 | 11 | 52.5% | -0.00 | 0.0002 | -0.009 | ||
| 104.30 | 108.05 | 1 | 49.1% | 0.99 | 0.0003 | 0.000 | 220 | 0.0300 | 0.1700 | 9 | 4 | 50.8% | -0.01 | 0.0003 | -0.010 | |
| 99.20 | 103.00 | 44.7% | 0.99 | 0.0004 | -0.001 | 225 | 0.0400 | 0.3400 | 52.2% | -0.01 | 0.0004 | -0.011 | ||||
| 94.60 | 98.10 | 49.8% | 0.99 | 0.0004 | -0.003 | 230 | 0.0400 | 0.2400 | 8 | 47.5% | -0.01 | 0.0004 | -0.012 | |||
| 89.50 | 93.10 | 47.2% | 0.99 | 0.0005 | -0.004 | 235 | 0.0300 | 0.2000 | 10 | 43.8% | -0.01 | 0.0005 | -0.014 | |||
| 84.65 | 88.25 | 25 | 47.7% | 0.99 | 0.0006 | -0.007 | 240 | 0.0500 | 0.2700 | 3 | 7 | 43.0% | -0.01 | 0.0006 | -0.015 | |
| 79.60 | 83.20 | 1 | 43.2% | 0.99 | 0.0007 | -0.009 | 245 | 0.0700 | 0.3100 | 6 | 7 | 41.4% | -0.01 | 0.0007 | -0.017 | |
| 74.50 | 78.25 | 1 | 38.6% | 0.99 | 0.0009 | -0.012 | 250 | 0.0800 | 0.3000 | 16 | 38.8% | -0.01 | 0.0009 | -0.019 | ||
| 69.50 | 73.35 | 42.1% | 0.98 | 0.0011 | -0.015 | 255 | 0.1200 | 0.4600 | 13 | 13 | 38.6% | -0.02 | 0.0011 | -0.022 | ||
| 64.85 | 68.30 | 4 | 37.3% | 0.98 | 0.0014 | -0.018 | 260 | 0.1600 | 0.5200 | 11 | 73 | 37.0% | -0.02 | 0.0014 | -0.025 | |
| 59.95 | 63.40 | 4 | 35.8% | 0.97 | 0.0017 | -0.022 | 265 | 0.2600 | 0.5800 | 2 | 12 | 35.5% | -0.03 | 0.0017 | -0.029 | |
| 55.05 | 58.50 | 12 | 34.1% | 0.97 | 0.0021 | -0.027 | 270 | 0.3900 | 0.5200 | 29 | 502 | 33.3% | -0.03 | 0.0021 | -0.033 | |
| 50.20 | 53.65 | 13 | 32.7% | 0.96 | 0.0027 | -0.033 | 275 | 0.4300 | 0.7700 | 14 | 47 | 32.3% | -0.04 | 0.0027 | -0.039 | |
| 45.45 | 47.55 | 12 | 24.1% | 0.95 | 0.0034 | -0.040 | 280 | 0.6600 | 0.7700 | 44 | 59 | 30.6% | -0.05 | 0.0034 | -0.045 | |
| 40.65 | 44.05 | 12 | 30.1% | 0.93 | 0.0043 | -0.049 | 285 | 0.9300 | 0.9900 | 150 | 54 | 29.6% | -0.07 | 0.0043 | -0.054 | |
| 36.45 | 38.85 | 16 | 28.8% | 0.91 | 0.0054 | -0.060 | 290 | 1.19 | 1.30 | 221 | 138 | 28.4% | -0.09 | 0.0055 | -0.064 | |
| 31.85 | 34.55 | 10 | 10 | 28.4% | 0.88 | 0.0068 | -0.072 | 295 | 1.58 | 1.76 | 24 | 107 | 27.6% | -0.12 | 0.0069 | -0.076 |
| 27.50 | 30.20 | 6 | 27.6% | 0.85 | 0.0084 | -0.086 | 300 | 2.24 | 2.38 | 60 | 221 | 27.0% | -0.15 | 0.0085 | -0.089 | |
| 23.30 | 26.05 | 6 | 29 | 26.9% | 0.80 | 0.0102 | -0.100 | 305 | 3.00 | 3.25 | 188 | 104 | 26.3% | -0.20 | 0.0103 | -0.103 |
| 19.65 | 21.35 | 10 | 93 | 25.5% | 0.75 | 0.0119 | -0.113 | 310 | 4.10 | 4.35 | 66 | 70 | 25.9% | -0.25 | 0.0121 | -0.117 |
| 16.15 | 17.80 | 5 | 83 | 25.2% | 0.69 | 0.0135 | -0.125 | 315 | 5.55 | 5.80 | 38 | 77 | 25.5% | -0.32 | 0.0137 | -0.128 |
| 13.40 | 13.95 | 71 | 90 | 24.7% | 0.61 | 0.0147 | -0.133 | 320 | 7.30 | 7.60 | 75 | 59 | 25.1% | -0.39 | 0.0150 | -0.136 |
| 10.70 | 11.80 | 201 | 186 | 24.6% | 0.54 | 0.0155 | -0.137 | 325 | 8.80 | 9.80 | 99 | 41 | 24.9% | -0.47 | 0.0159 | -0.141 |
| 8.30 | 8.65 | 240 | 162 | 24.3% | 0.46 | 0.0156 | -0.136 | 330 | 12.05 | 12.45 | 33 | 17 | 24.7% | -0.55 | 0.0161 | -0.140 |
| 6.30 | 6.60 | 17 | 232 | 24.2% | 0.39 | 0.0151 | -0.130 | 335 | 14.40 | 15.70 | 27 | 24.0% | -0.63 | 0.0157 | -0.134 | |
| 4.70 | 4.95 | 59 | 654 | 24.1% | 0.32 | 0.0141 | -0.120 | 340 | 17.45 | 19.55 | 17 | 24.0% | -0.70 | 0.0148 | -0.124 | |
| 3.45 | 4.15 | 54 | 207 | 24.1% | 0.25 | 0.0127 | -0.107 | 345 | 21.15 | 23.75 | 5 | 24.4% | -0.77 | 0.0134 | -0.112 | |
| 2.49 | 2.84 | 94 | 284 | 24.1% | 0.20 | 0.0110 | -0.093 | 350 | 25.20 | 27.25 | 2 | 13 | 23.2% | -0.83 | 0.0118 | -0.098 |
| 1.78 | 2.12 | 23 | 62 | 24.2% | 0.15 | 0.0092 | -0.079 | 355 | 29.50 | 32.35 | 24.8% | -0.88 | 0.0101 | -0.082 | ||
| 1.28 | 1.40 | 184 | 248 | 24.5% | 0.11 | 0.0076 | -0.065 | 360 | 33.65 | 37.10 | 2 | 24.3% | -0.92 | 0.0087 | -0.069 | |
| 0.7300 | 1.08 | 13 | 59 | 24.4% | 0.09 | 0.0061 | -0.053 | 365 | 39.00 | 41.40 | 25.3% | -0.95 | 0.0079 | -0.065 | ||
| 0.6600 | 0.7500 | 3 | 58 | 25.2% | 0.06 | 0.0048 | -0.043 | 370 | 43.30 | 46.60 | -0.98 | 0.0059 | -0.068 | |||
| 0.4700 | 0.5500 | 3 | 27 | 25.5% | 0.05 | 0.0038 | -0.034 | 375 | 48.15 | 51.80 | 27.8% | -0.99 | 0.0028 | -0.033 | ||
| 0.3300 | 0.4200 | 113 | 26.0% | 0.04 | 0.0030 | -0.027 | 380 | 53.15 | 56.80 | 29.2% | -1.00 | 0.0005 | -0.033 | |||
| 0.0400 | 0.3400 | 2 | 6 | 26.6% | 0.03 | 0.0023 | -0.022 | 385 | 58.15 | 61.60 | -1.00 | 0.0000 | -0.033 | |||
| 0.1600 | 0.2300 | 1 | 83 | 26.6% | 0.02 | 0.0018 | -0.018 | 390 | 63.15 | 66.80 | 33.7% | -1.00 | 0.0000 | -0.033 | ||
| 0.1100 | 0.2300 | 27.7% | 0.02 | 0.0014 | -0.015 | 395 | 68.15 | 71.80 | 35.6% | -1.00 | 0.0000 | -0.033 | ||||
| 0.0800 | 0.1300 | 9 | 23 | 27.4% | 0.01 | 0.0012 | -0.012 | 400 | 73.15 | 76.65 | -1.00 | 0.0000 | -0.033 | |||
| 0.0300 | 0.1300 | 3 | 27.9% | 0.01 | 0.0009 | -0.011 | 405 | 78.30 | 81.60 | -1.00 | 0.0000 | -0.033 | ||||
| 0.0100 | 0.1200 | 4 | 28.6% | 0.01 | 0.0008 | -0.009 | 410 | 83.15 | 86.65 | -1.00 | 0.0000 | -0.033 | ||||
| 0.0200 | 0.0800 | 5 | 4 | 29.1% | 0.01 | 0.0006 | -0.008 | 415 | 88.15 | 91.60 | -1.00 | 0.0000 | -0.033 | |||
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 — Oct 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