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 ±5.7% (323.00–362.25) · ATM IV 29.6% · P/C open interest 1.14
| 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 | |
| 167.15 | 170.90 | 120.7% | 1.00 | 0.0000 | -0.001 | 175 | 0 | 0.0100 | 6 | 37 | 84.5% | -0.00 | 0.0000 | -0.001 | ||
| 162.15 | 165.95 | 116.8% | 1.00 | 0.0000 | -0.001 | 180 | 0.0100 | 0.0900 | 164 | 87 | 98.2% | -0.00 | 0.0000 | -0.001 | ||
| 157.20 | 161.00 | 115.7% | 1.00 | 0.0000 | -0.001 | 185 | 0 | 2.13 | 140.3% | -0.00 | 0.0000 | -0.002 | ||||
| 152.20 | 155.95 | 107.8% | 1.00 | 0.0000 | -0.002 | 190 | 0 | 2.15 | 135.0% | -0.00 | 0.0000 | -0.002 | ||||
| 147.20 | 150.85 | 1 | 99.5% | 1.00 | 0.0000 | -0.002 | 195 | 0 | 2.15 | 129.8% | -0.00 | 0.0000 | -0.002 | |||
| 142.25 | 146.00 | 13 | 100.5% | 1.00 | 0.0000 | -0.002 | 200 | 0 | 2.15 | 55 | 124.7% | -0.00 | 0.0000 | -0.002 | ||
| 137.25 | 140.90 | 92.9% | 1.00 | 0.0000 | -0.003 | 205 | 0 | 2.15 | 5 | 119.8% | -0.00 | 0.0000 | -0.003 | |||
| 132.25 | 136.00 | 10 | 91.0% | 1.00 | 0.0000 | -0.003 | 210 | 0 | 2.14 | 22 | 115.0% | -0.00 | 0.0000 | -0.003 | ||
| 127.25 | 131.10 | 17 | 88.8% | 1.00 | 0.0001 | -0.004 | 215 | 0 | 2.16 | 1 | 110.3% | -0.00 | 0.0001 | -0.004 | ||
| 122.30 | 126.05 | 84.3% | 1.00 | 0.0001 | -0.005 | 220 | 0 | 2.16 | 12 | 105.6% | -0.00 | 0.0001 | -0.005 | |||
| 117.30 | 120.95 | 104 | 77.5% | 1.00 | 0.0001 | -0.005 | 225 | 0 | 2.16 | 15 | 101.1% | -0.00 | 0.0001 | -0.005 | ||
| 112.30 | 116.20 | 3 | 78.6% | 1.00 | 0.0001 | -0.006 | 230 | 0 | 0.5200 | 47 | 76.9% | -0.00 | 0.0001 | -0.006 | ||
| 107.35 | 111.00 | 201 | 71.4% | 1.00 | 0.0002 | -0.008 | 235 | 0 | 0.4000 | 12 | 190 | 70.7% | -0.00 | 0.0002 | -0.008 | |
| 102.35 | 106.00 | 150 | 67.3% | 1.00 | 0.0002 | -0.009 | 240 | 0.0100 | 0.0900 | 30 | 35 | 57.1% | -0.00 | 0.0002 | -0.009 | |
| 97.40 | 101.05 | 101 | 64.3% | 1.00 | 0.0002 | -0.011 | 245 | 0.0200 | 0.0800 | 422 | 31 | 54.1% | -0.00 | 0.0002 | -0.011 | |
| 92.40 | 96.10 | 3 | 51 | 62.3% | 0.99 | 0.0003 | -0.013 | 250 | 0.0300 | 0.1900 | 9 | 38 | 55.9% | -0.00 | 0.0003 | -0.013 |
| 87.45 | 91.20 | 51 | 58.4% | 0.99 | 0.0004 | -0.016 | 255 | 0.0300 | 0.2300 | 4 | 25 | 53.9% | -0.01 | 0.0004 | -0.016 | |
| 82.45 | 86.25 | 10 | 56.3% | 0.99 | 0.0005 | -0.019 | 260 | 0.0700 | 0.2700 | 1,026 | 12 | 52.6% | -0.01 | 0.0005 | -0.019 | |
| 77.50 | 81.20 | 50.9% | 0.99 | 0.0007 | -0.023 | 265 | 0.0400 | 0.3100 | 25 | 140 | 49.6% | -0.01 | 0.0007 | -0.023 | ||
| 72.55 | 76.25 | 24 | 101 | 49.6% | 0.99 | 0.0009 | -0.029 | 270 | 0.0700 | 0.4000 | 2 | 97 | 48.5% | -0.01 | 0.0009 | -0.029 |
| 67.60 | 71.25 | 24 | 20 | 48.4% | 0.98 | 0.0011 | -0.035 | 275 | 0.1000 | 0.3800 | 695 | 45.4% | -0.02 | 0.0011 | -0.035 | |
| 62.70 | 66.20 | 97 | 48 | 45.3% | 0.98 | 0.0014 | -0.043 | 280 | 0.2000 | 0.3600 | 21 | 130 | 43.3% | -0.02 | 0.0015 | -0.043 |
| 57.80 | 60.95 | 92 | 21 | 40.1% | 0.97 | 0.0019 | -0.052 | 285 | 0.1900 | 0.5500 | 7 | 121 | 42.0% | -0.03 | 0.0019 | -0.052 |
| 52.95 | 55.50 | 49 | 75 | 32.4% | 0.96 | 0.0024 | -0.063 | 290 | 0.2300 | 0.7300 | 47 | 463 | 40.5% | -0.04 | 0.0024 | -0.063 |
| 48.10 | 50.65 | 55 | 161 | 33.2% | 0.95 | 0.0031 | -0.076 | 295 | 0.3500 | 0.7900 | 37 | 763 | 38.4% | -0.05 | 0.0031 | -0.076 |
| 43.35 | 46.85 | 121 | 60 | 39.2% | 0.94 | 0.0039 | -0.091 | 300 | 0.8100 | 0.9700 | 741 | 844 | 38.5% | -0.06 | 0.0039 | -0.091 |
| 38.65 | 41.45 | 55 | 73 | 34.9% | 0.92 | 0.0049 | -0.109 | 305 | 1.08 | 1.28 | 139 | 756 | 37.3% | -0.08 | 0.0050 | -0.110 |
| 34.05 | 36.65 | 30 | 67 | 33.5% | 0.89 | 0.0062 | -0.129 | 310 | 1.46 | 1.68 | 525 | 6,812 | 36.2% | -0.11 | 0.0062 | -0.130 |
| 29.60 | 32.20 | 4 | 142 | 33.1% | 0.86 | 0.0076 | -0.151 | 315 | 1.81 | 2.38 | 389 | 1,102 | 35.1% | -0.14 | 0.0076 | -0.153 |
| 25.90 | 28.45 | 9 | 56 | 35.1% | 0.82 | 0.0092 | -0.174 | 320 | 2.66 | 2.88 | 1,800 | 8,186 | 34.1% | -0.18 | 0.0092 | -0.176 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 322.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 21.70 | 23.80 | 49 | 200 | 32.7% | 0.77 | 0.0109 | -0.196 | 325 | 3.30 | 4.00 | 483 | 3,410 | 33.1% | -0.23 | 0.0110 | -0.198 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 327.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.30 | 19.75 | 79 | 516 | 32.3% | 0.72 | 0.0126 | -0.215 | 330 | 4.60 | 5.10 | 2,829 | 1,055 | 32.3% | -0.28 | 0.0127 | -0.217 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 332.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 15.15 | 16.30 | 115 | 1,053 | 32.2% | 0.65 | 0.0142 | -0.229 | 335 | 6.05 | 6.60 | 252 | 1,454 | 31.5% | -0.35 | 0.0143 | -0.232 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 337.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.00 | 12.95 | 704 | 1,696 | 31.2% | 0.58 | 0.0154 | -0.236 | 340 | 7.90 | 8.30 | 521 | 1,415 | 30.6% | -0.42 | 0.0156 | -0.239 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 342.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.10 | 9.90 | 505 | 1,426 | 29.9% | 0.50 | 0.0162 | -0.235 | 345 | 9.85 | 10.40 | 1,846 | 1,480 | 29.3% | -0.50 | 0.0164 | -0.239 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 347.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.85 | 7.40 | 771 | 4,871 | 29.3% | 0.42 | 0.0162 | -0.225 | 350 | 12.30 | 13.70 | 318 | 573 | 29.4% | -0.59 | 0.0166 | -0.229 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 352.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.75 | 5.40 | 2,250 | 3,077 | 28.4% | 0.34 | 0.0156 | -0.205 | 355 | 14.95 | 17.00 | 31 | 563 | 28.4% | -0.67 | 0.0159 | -0.210 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 357.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.25 | 3.75 | 483 | 5,956 | 27.7% | 0.26 | 0.0142 | -0.179 | 360 | 18.45 | 20.55 | 110 | 28.0% | -0.75 | 0.0146 | -0.185 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 362.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.08 | 2.60 | 293 | 1,869 | 27.2% | 0.20 | 0.0122 | -0.149 | 365 | 22.35 | 24.60 | 2 | 36 | 27.9% | -0.82 | 0.0128 | -0.156 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 367.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.50 | 1.69 | 207 | 718 | 27.3% | 0.14 | 0.0100 | -0.118 | 370 | 26.65 | 29.20 | 12 | 82 | 28.9% | -0.87 | 0.0106 | -0.126 |
| 0.8000 | 1.20 | 752 | 2,452 | 26.9% | 0.10 | 0.0078 | -0.090 | 375 | 31.10 | 33.70 | 29.0% | -0.92 | 0.0083 | -0.097 | ||
| 0.1800 | 0.8800 | 223 | 714 | 25.9% | 0.07 | 0.0058 | -0.066 | 380 | 35.45 | 38.40 | 1 | 2 | 27.9% | -0.95 | 0.0060 | -0.069 |
| 0.1300 | 0.4900 | 779 | 127 | 25.7% | 0.04 | 0.0042 | -0.047 | 385 | 40.60 | 43.45 | 1 | 31.7% | -0.98 | 0.0039 | -0.043 | |
| 0.2100 | 0.3000 | 4 | 257 | 27.2% | 0.03 | 0.0030 | -0.033 | 390 | 44.90 | 48.45 | 24.7% | -0.99 | 0.0022 | -0.022 | ||
| 0.1100 | 0.2500 | 63 | 134 | 27.9% | 0.02 | 0.0021 | -0.024 | 395 | 49.95 | 53.60 | 31.0% | -1.00 | 0.0011 | -0.010 | ||
| 0.0300 | 0.1900 | 70 | 529 | 28.0% | 0.01 | 0.0015 | -0.017 | 400 | 54.90 | 58.35 | 31.1% | -1.00 | 0.0005 | -0.004 | ||
| 0.0500 | 0.0700 | 482 | 21 | 27.8% | 0.01 | 0.0010 | -0.012 | 405 | 59.90 | 63.50 | 30.8% | -1.00 | 0.0002 | -0.001 | ||
| 0.0100 | 0.1000 | 11 | 11 | 29.4% | 0.01 | 0.0008 | -0.009 | 410 | 64.90 | 68.50 | 32.7% | -1.00 | 0.0001 | -0.000 | ||
| 0 | 0.0800 | 475 | 260 | 30.1% | 0.00 | 0.0006 | -0.007 | 415 | 70.35 | 73.50 | 43.7% | -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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs