AAPL option chain Apple Inc.
Cboe delayed options data · as of 16:03 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 ±1.7% (336.98–348.39) · ATM IV 26.9% · P/C open interest 0.89
| 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 | |
| 91.85 | 94.65 | 1 | 211.8% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.0100 | 127.3% | -0.00 | 0.0001 | -0.005 | |||
| 87.00 | 89.65 | 205.1% | 1.00 | 0.0001 | 0.000 | 255 | 0 | 0.4200 | 175.8% | -0.00 | 0.0001 | -0.005 | ||||
| 81.80 | 84.60 | 1 | 185.5% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.2200 | 20 | 152.0% | -0.00 | 0.0001 | -0.005 | ||
| 76.95 | 79.45 | 2 | 174.4% | 1.00 | 0.0001 | 0.000 | 265 | 0 | 0.5200 | 4 | 160.4% | -0.00 | 0.0001 | -0.006 | ||
| 71.70 | 74.50 | 2 | 156.7% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.5100 | 11 | 149.8% | -0.00 | 0.0001 | -0.006 | ||
| 67.05 | 69.30 | 8 | 2 | 151.1% | 1.00 | 0.0001 | 0.000 | 275 | 0 | 0.5100 | 9 | 139.8% | -0.00 | 0.0001 | -0.007 | |
| 61.70 | 64.40 | 14 | 5 | 132.3% | 1.00 | 0.0002 | 0.000 | 280 | 0 | 0.5000 | 4 | 129.4% | -0.00 | 0.0002 | -0.007 | |
| 57.15 | 59.30 | 8 | 10 | 132.7% | 1.00 | 0.0002 | -0.001 | 285 | 0 | 0.4900 | 6 | 119.3% | -0.00 | 0.0002 | -0.008 | |
| 51.90 | 54.65 | 12 | 2 | 124.5% | 1.00 | 0.0003 | -0.002 | 290 | 0 | 0.0100 | 18 | 70.5% | -0.00 | 0.0003 | -0.009 | |
| 47.05 | 49.60 | 24 | 2 | 115.9% | 1.00 | 0.0004 | -0.004 | 295 | 0 | 0.0100 | 64 | 63.8% | -0.00 | 0.0004 | -0.010 | |
| 42.15 | 44.20 | 9 | 12 | 99.0% | 1.00 | 0.0005 | -0.006 | 300 | 0 | 0.1400 | 8 | 43 | 75.2% | -0.00 | 0.0005 | -0.012 |
| 39.30 | 42.15 | 8 | 7 | 96.0% | 1.00 | 0.0006 | -0.008 | 302.5 | 0 | 0.2500 | 90 | 33 | 77.0% | -0.00 | 0.0006 | -0.013 |
| 36.90 | 39.70 | 7 | 10 | 93.6% | 1.00 | 0.0007 | -0.009 | 305 | 0 | 0.0400 | 47 | 57.8% | -0.00 | 0.0007 | -0.014 | |
| 34.40 | 37.15 | 3 | 19 | 87.4% | 1.00 | 0.0008 | -0.012 | 307.5 | 0 | 0.0200 | 8 | 3 | 52.5% | -0.00 | 0.0008 | -0.016 |
| 32.10 | 34.70 | 5 | 17 | 86.2% | 1.00 | 0.0010 | -0.015 | 310 | 0.0100 | 0.0400 | 23 | 225 | 51.7% | -0.00 | 0.0010 | -0.019 |
| 29.40 | 32.10 | 4 | 108 | 76.0% | 0.99 | 0.0013 | -0.019 | 312.5 | 0.0100 | 0.0500 | 2 | 11 | 49.0% | -0.01 | 0.0013 | -0.023 |
| 26.95 | 28.80 | 23 | 53.6% | 0.99 | 0.0018 | -0.026 | 315 | 0.0200 | 0.0500 | 53 | 73 | 46.1% | -0.01 | 0.0018 | -0.029 | |
| 24.65 | 25.95 | 13 | 41.2% | 0.99 | 0.0024 | -0.035 | 317.5 | 0.0300 | 0.0500 | 12 | 152 | 43.0% | -0.01 | 0.0024 | -0.038 | |
| 22.20 | 23.75 | 11 | 50.4% | 0.99 | 0.0034 | -0.049 | 320 | 0.0500 | 0.0600 | 319 | 547 | 40.9% | -0.01 | 0.0034 | -0.052 | |
| 19.80 | 21.55 | 7 | 139 | 52.6% | 0.98 | 0.0049 | -0.070 | 322.5 | 0.0700 | 0.0800 | 268 | 456 | 38.6% | -0.02 | 0.0049 | -0.072 |
| 17.30 | 19.15 | 6 | 25 | 48.7% | 0.97 | 0.0070 | -0.101 | 325 | 0.1100 | 0.1200 | 294 | 589 | 36.9% | -0.03 | 0.0071 | -0.103 |
| 14.70 | 16.20 | 2 | 59 | 35.1% | 0.95 | 0.0103 | -0.147 | 327.5 | 0.1600 | 0.1900 | 213 | 473 | 35.0% | -0.05 | 0.0103 | -0.149 |
| 12.95 | 13.20 | 40 | 226 | 34.1% | 0.93 | 0.0150 | -0.214 | 330 | 0.2600 | 0.2800 | 2,252 | 1,513 | 33.3% | -0.07 | 0.0151 | -0.216 |
| 10.45 | 10.95 | 74 | 412 | 31.6% | 0.89 | 0.0217 | -0.307 | 332.5 | 0.4100 | 0.4400 | 1,816 | 1,330 | 31.6% | -0.11 | 0.0217 | -0.308 |
| 8.30 | 8.65 | 107 | 292 | 30.4% | 0.84 | 0.0304 | -0.428 | 335 | 0.6600 | 0.6900 | 5,109 | 7,529 | 30.0% | -0.16 | 0.0305 | -0.429 |
| 6.20 | 6.55 | 181 | 160 | 28.8% | 0.76 | 0.0407 | -0.567 | 337.5 | 1.07 | 1.11 | 2,805 | 1,359 | 28.6% | -0.24 | 0.0408 | -0.569 |
| 4.45 | 4.60 | 439 | 522 | 27.7% | 0.65 | 0.0502 | -0.690 | 340 | 1.72 | 1.77 | 7,101 | 1,575 | 27.6% | -0.35 | 0.0504 | -0.691 |
| 2.96 | 3.05 | 2,008 | 454 | 27.1% | 0.52 | 0.0556 | -0.741 | 342.5 | 2.65 | 2.75 | 4,551 | 791 | 26.7% | -0.48 | 0.0559 | -0.743 |
| 1.80 | 1.87 | 8,657 | 2,606 | 26.5% | 0.38 | 0.0542 | -0.683 | 345 | 3.95 | 4.15 | 5,129 | 1,029 | 26.2% | -0.62 | 0.0545 | -0.687 |
| 1.01 | 1.04 | 6,646 | 2,067 | 25.9% | 0.25 | 0.0461 | -0.534 | 347.5 | 5.55 | 5.85 | 563 | 3,472 | 25.2% | -0.75 | 0.0465 | -0.538 |
| 0.5200 | 0.5700 | 10.7K | 2,920 | 26.0% | 0.15 | 0.0342 | -0.356 | 350 | 7.55 | 7.90 | 222 | 1,366 | 25.0% | -0.85 | 0.0348 | -0.359 |
| 0.2500 | 0.2900 | 6,271 | 648 | 26.2% | 0.09 | 0.0226 | -0.209 | 352.5 | 9.80 | 10.75 | 34 | 142 | 31.5% | -0.92 | 0.0232 | -0.212 |
| 0.1300 | 0.1400 | 10.9K | 11.3K | 26.8% | 0.05 | 0.0137 | -0.113 | 355 | 11.60 | 12.90 | 43 | 38 | -0.96 | 0.0140 | -0.120 | |
| 0.0600 | 0.0700 | 1,228 | 384 | 27.4% | 0.03 | 0.0080 | -0.061 | 357.5 | 14.10 | 15.45 | 24 | 23 | -0.98 | 0.0077 | -0.076 | |
| 0.0200 | 0.0400 | 1,429 | 2,207 | 27.9% | 0.01 | 0.0048 | -0.035 | 360 | 16.05 | 19.00 | 92 | 40.3% | -0.99 | 0.0042 | -0.057 | |
| 0.0100 | 0.0300 | 236 | 892 | 29.8% | 0.01 | 0.0030 | -0.022 | 362.5 | 18.55 | 21.55 | 3 | 45.5% | -1.00 | 0.0023 | -0.050 | |
| 0.0100 | 0.0200 | 182 | 153 | 31.9% | 0.01 | 0.0020 | -0.015 | 365 | 21.50 | 22.55 | 33 | 8 | -1.00 | 0.0014 | -0.046 | |
| 0.0100 | 0.0300 | 23 | 54 | 35.0% | 0.00 | 0.0014 | -0.011 | 367.5 | 23.70 | 25.30 | 4 | -1.00 | 0.0009 | -0.045 | ||
| 0 | 0.0200 | 37 | 55 | 36.4% | 0.00 | 0.0010 | -0.009 | 370 | 26.75 | 28.45 | 60.1% | -1.00 | 0.0006 | -0.044 | ||
| 0 | 0.0500 | 2 | 12 | 43.3% | 0.00 | 0.0008 | -0.007 | 372.5 | 28.85 | 30.20 | 44 | -1.00 | 0.0004 | -0.043 | ||
| 0 | 0.0200 | 118 | 133 | 42.1% | 0.00 | 0.0006 | -0.006 | 375 | 31.60 | 32.85 | 31 | -1.00 | 0.0003 | -0.043 | ||
| 0 | 0.0100 | 8 | 42.1% | 0.00 | 0.0005 | -0.005 | 377.5 | 34.05 | 35.75 | 2 | 61.4% | -1.00 | 0.0002 | -0.043 | ||
| 0 | 0.0100 | 1 | 16 | 44.8% | 0.00 | 0.0004 | -0.004 | 380 | 36.25 | 38.20 | 14 | -1.00 | 0.0001 | -0.043 | ||
| 0 | 0.0100 | 23 | 49.9% | 0.00 | 0.0003 | -0.003 | 385 | 41.40 | 42.80 | 10 | -1.00 | 0.0001 | -0.042 | |||
| 0 | 0.0100 | 54.9% | 0.00 | 0.0002 | -0.003 | 390 | 46.05 | 48.40 | 19 | -1.00 | 0.0001 | -0.042 | ||||
| 0 | 0.0100 | 1 | 59.9% | 0.00 | 0.0001 | -0.002 | 395 | 51.50 | 53.20 | 40 | 78.6% | -1.00 | 0.0000 | -0.042 | ||
| 0 | 0.0100 | 3 | 64.7% | 0.00 | 0.0001 | -0.002 | 400 | 56.05 | 57.70 | 30 | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.0100 | 69.4% | 0.00 | 0.0001 | -0.002 | 405 | 61.35 | 62.95 | 36 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 0.0100 | 3 | 74.1% | 0.00 | 0.0001 | -0.002 | 410 | 66.40 | 68.00 | 18 | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.0100 | 1 | 78.6% | 0.00 | 0.0001 | -0.001 | 415 | 71.35 | 72.95 | 22 | -1.00 | 0.0000 | -0.042 | |||
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 21, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs