AAPL option chain Apple Inc.
Cboe delayed options data · as of 09:33 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 ±3.5% (330.67–354.57) · ATM IV 23.9% · 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 | |
| 92.00 | 95.60 | 75.0% | 1.00 | 0.0001 | -0.006 | 250 | 0 | 2.13 | 104.7% | -0.00 | 0.0001 | -0.006 | ||||
| 87.05 | 90.60 | 72.1% | 1.00 | 0.0002 | -0.007 | 255 | 0 | 2.13 | 99.2% | -0.00 | 0.0002 | -0.007 | ||||
| 82.05 | 85.25 | 1.00 | 0.0002 | -0.008 | 260 | 0 | 2.08 | 93.4% | -0.00 | 0.0002 | -0.008 | |||||
| 77.05 | 80.45 | 2 | 57.0% | 1.00 | 0.0003 | -0.010 | 265 | 0 | 2.00 | 87.4% | -0.00 | 0.0003 | -0.010 | |||
| 72.05 | 75.60 | 58.7% | 1.00 | 0.0003 | -0.012 | 270 | 0.0100 | 0.0800 | 5 | 2 | 51.9% | -0.00 | 0.0003 | -0.012 | ||
| 67.05 | 70.65 | 55.7% | 1.00 | 0.0004 | -0.014 | 275 | 0.0400 | 0.0900 | 7 | 50.4% | -0.00 | 0.0004 | -0.014 | |||
| 62.10 | 65.65 | 52.6% | 0.99 | 0.0006 | -0.018 | 280 | 0.0100 | 0.0900 | 6 | 1 | 45.3% | -0.01 | 0.0006 | -0.018 | ||
| 57.10 | 60.65 | 48.4% | 0.99 | 0.0008 | -0.022 | 285 | 0.0100 | 0.0800 | 3 | 1 | 41.3% | -0.01 | 0.0008 | -0.022 | ||
| 52.15 | 55.75 | 47.0% | 0.99 | 0.0011 | -0.028 | 290 | 0.0200 | 0.3200 | 10 | 2 | 45.0% | -0.01 | 0.0011 | -0.028 | ||
| 47.15 | 50.70 | 30 | 2 | 41.9% | 0.98 | 0.0015 | -0.035 | 295 | 0.0500 | 0.3700 | 2 | 1 | 42.4% | -0.02 | 0.0016 | -0.035 |
| 42.20 | 45.75 | 54 | 10 | 39.2% | 0.98 | 0.0022 | -0.045 | 300 | 0.0500 | 0.2400 | 5 | 1 | 36.2% | -0.02 | 0.0022 | -0.045 |
| 39.75 | 43.25 | 54 | 13 | 37.7% | 0.97 | 0.0026 | -0.052 | 302.5 | 0.0800 | 0.3800 | 8 | 36.9% | -0.03 | 0.0026 | -0.052 | |
| 37.30 | 40.80 | 54 | 12 | 36.8% | 0.97 | 0.0031 | -0.059 | 305 | 0.0800 | 0.3300 | 3 | 3 | 34.2% | -0.03 | 0.0031 | -0.059 |
| 34.85 | 38.35 | 54 | 13 | 35.6% | 0.96 | 0.0036 | -0.067 | 307.5 | 0.0900 | 0.3900 | 2 | 2 | 33.1% | -0.04 | 0.0037 | -0.067 |
| 32.40 | 35.25 | 4 | 7 | 26.1% | 0.96 | 0.0044 | -0.076 | 310 | 0.2100 | 0.4700 | 13 | 11 | 33.2% | -0.04 | 0.0044 | -0.076 |
| 29.95 | 33.55 | 16 | 12 | 33.6% | 0.95 | 0.0052 | -0.087 | 312.5 | 0.1800 | 0.5400 | 5 | 3 | 32.5% | -0.05 | 0.0052 | -0.087 |
| 27.55 | 31.05 | 20 | 15 | 32.0% | 0.94 | 0.0062 | -0.099 | 315 | 0.2700 | 0.7200 | 2 | 4 | 31.3% | -0.06 | 0.0062 | -0.099 |
| 25.25 | 28.70 | 1 | 11 | 31.7% | 0.92 | 0.0074 | -0.113 | 317.5 | 0.5000 | 1.43 | 407 | 1 | 34.2% | -0.08 | 0.0074 | -0.113 |
| 22.90 | 25.80 | 2 | 27.9% | 0.91 | 0.0088 | -0.128 | 320 | 0.6000 | 1.11 | 164 | 42 | 30.6% | -0.09 | 0.0088 | -0.128 | |
| 20.60 | 24.00 | 29.7% | 0.89 | 0.0103 | -0.144 | 322.5 | 0.6800 | 1.47 | 31 | 30.0% | -0.11 | 0.0104 | -0.145 | |||
| 18.40 | 20.95 | 1 | 26.1% | 0.86 | 0.0121 | -0.162 | 325 | 1.03 | 1.36 | 52 | 88 | 28.3% | -0.14 | 0.0122 | -0.162 | |
| 16.20 | 18.80 | 25.9% | 0.83 | 0.0141 | -0.180 | 327.5 | 1.16 | 1.79 | 135 | 4 | 27.5% | -0.17 | 0.0142 | -0.181 | ||
| 14.00 | 16.70 | 1 | 3 | 25.3% | 0.80 | 0.0163 | -0.199 | 330 | 1.60 | 2.35 | 140 | 56 | 27.6% | -0.20 | 0.0164 | -0.200 |
| 12.25 | 14.65 | 20 | 6 | 25.6% | 0.76 | 0.0186 | -0.217 | 332.5 | 1.73 | 3.00 | 23 | 6 | 26.6% | -0.24 | 0.0186 | -0.218 |
| 10.10 | 12.75 | 78 | 24.6% | 0.71 | 0.0208 | -0.233 | 335 | 1.75 | 3.00 | 30 | 28 | 23.3% | -0.29 | 0.0209 | -0.234 | |
| 9.20 | 10.95 | 4 | 3 | 26.2% | 0.66 | 0.0229 | -0.245 | 337.5 | 2.41 | 5.10 | 36 | 9 | 26.0% | -0.34 | 0.0230 | -0.247 |
| 7.15 | 9.30 | 21 | 34 | 26.5% | 0.60 | 0.0247 | -0.253 | 340 | 4.00 | 4.70 | 407 | 51 | 24.4% | -0.40 | 0.0249 | -0.255 |
| 5.10 | 7.75 | 64 | 40 | 23.2% | 0.54 | 0.0260 | -0.255 | 342.5 | 4.60 | 6.45 | 95 | 111 | 24.7% | -0.46 | 0.0263 | -0.258 |
| 4.80 | 5.70 | 141 | 75 | 23.4% | 0.48 | 0.0267 | -0.251 | 345 | 5.45 | 7.35 | 167 | 57 | 23.1% | -0.53 | 0.0270 | -0.254 |
| 3.85 | 4.45 | 28 | 53 | 23.3% | 0.41 | 0.0266 | -0.239 | 347.5 | 6.80 | 9.25 | 15 | 25 | 23.8% | -0.60 | 0.0270 | -0.243 |
| 2.79 | 3.40 | 117 | 99 | 23.0% | 0.34 | 0.0257 | -0.221 | 350 | 8.35 | 10.50 | 77 | 109 | 22.9% | -0.66 | 0.0262 | -0.225 |
| 1.83 | 3.10 | 67 | 16 | 23.1% | 0.28 | 0.0239 | -0.197 | 352.5 | 10.05 | 12.70 | 1 | 4 | 23.7% | -0.73 | 0.0245 | -0.202 |
| 1.53 | 1.87 | 61 | 81 | 22.3% | 0.22 | 0.0214 | -0.170 | 355 | 12.00 | 14.10 | 24 | 22.5% | -0.79 | 0.0221 | -0.176 | |
| 0.4000 | 1.90 | 74 | 4 | 21.6% | 0.17 | 0.0184 | -0.142 | 357.5 | 14.05 | 16.65 | 24.1% | -0.84 | 0.0191 | -0.148 | ||
| 0.7100 | 0.9500 | 82 | 92 | 21.8% | 0.13 | 0.0153 | -0.116 | 360 | 16.25 | 18.15 | 2 | 22.0% | -0.89 | 0.0160 | -0.122 | |
| 0.1600 | 0.9400 | 20 | 11 | 21.5% | 0.09 | 0.0123 | -0.092 | 362.5 | 18.50 | 21.10 | 25.1% | -0.92 | 0.0128 | -0.097 | ||
| 0.2600 | 0.4600 | 14 | 21 | 21.3% | 0.07 | 0.0097 | -0.072 | 365 | 20.85 | 23.45 | 25.9% | -0.95 | 0.0099 | -0.074 | ||
| 0.1200 | 0.3400 | 6 | 21.2% | 0.05 | 0.0075 | -0.057 | 367.5 | 23.30 | 25.85 | 27.2% | -0.96 | 0.0074 | -0.055 | |||
| 0.0500 | 0.2800 | 26 | 21.6% | 0.04 | 0.0058 | -0.044 | 370 | 25.75 | 28.30 | 28.6% | -0.98 | 0.0053 | -0.039 | |||
| 0.0300 | 0.3900 | 4 | 6 | 24.2% | 0.03 | 0.0044 | -0.035 | 372.5 | 27.40 | 30.75 | -0.99 | 0.0037 | -0.027 | |||
| 0.0400 | 0.1500 | 2 | 4 | 22.8% | 0.02 | 0.0034 | -0.027 | 375 | 30.35 | 33.30 | 29.4% | -0.99 | 0.0026 | -0.018 | ||
| 0.0300 | 0.1400 | 6 | 23.9% | 0.02 | 0.0027 | -0.022 | 377.5 | 33.20 | 35.75 | 33.6% | -0.99 | 0.0018 | -0.012 | |||
| 0.0100 | 0.3200 | 1 | 28.0% | 0.01 | 0.0021 | -0.018 | 380 | 35.70 | 38.25 | 35.4% | -1.00 | 0.0012 | -0.008 | |||
| 0 | 0.1500 | 3 | 27.7% | 0.01 | 0.0013 | -0.012 | 385 | 40.70 | 43.25 | 38.9% | -1.00 | 0.0006 | -0.004 | |||
| 0 | 0.3700 | 34.5% | 0.01 | 0.0009 | -0.009 | 390 | 45.75 | 48.25 | 42.7% | -1.00 | 0.0003 | -0.002 | ||||
| 0 | 0.2500 | 35.4% | 0.00 | 0.0006 | -0.007 | 395 | 50.75 | 53.25 | 46.1% | -1.00 | 0.0002 | -0.001 | ||||
| 0 | 0.2100 | 37.2% | 0.00 | 0.0005 | -0.006 | 400 | 55.70 | 58.25 | 48.9% | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0.4100 | 43.7% | 0.00 | 0.0004 | -0.005 | 405 | 59.80 | 63.25 | -1.00 | 0.0001 | -0.000 | |||||
| 0 | 0.8200 | 51.8% | 0.00 | 0.0003 | -0.004 | 410 | 65.70 | 68.25 | 55.1% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.0900 | 40.6% | 0.00 | 0.0002 | -0.003 | 415 | 70.50 | 73.25 | 55.8% | -1.00 | 0.0000 | -0.000 | ||||
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 28, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs