AAPL option chain Apple Inc.

Expiration Cboe delayed options data · as of 06:33 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 ±20.7% (272.19–413.89) · ATM IV 26.9% · P/C open interest 0.75

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
173.90	177.70		64	39.5%	0.98	0.0003	0.000	175	0.6200	1.21	1	96	39.0%	-0.02	0.0004	-0.008
169.25	173.00		6	38.8%	0.98	0.0004	0.000	180	0.7700	1.27		141	38.3%	-0.02	0.0004	-0.009
164.60	168.35		33	38.1%	0.98	0.0004	0.000	185	0.9100	1.49		54	38.0%	-0.02	0.0004	-0.010
159.95	163.75	1	266	37.6%	0.97	0.0005	0.000	190	0.9700	1.65		43	37.2%	-0.03	0.0005	-0.011
155.35	159.05		39	36.8%	0.97	0.0005	0.000	195	1.39	1.82		104	37.2%	-0.03	0.0006	-0.012
150.75	154.50		106	36.4%	0.97	0.0006	0.000	200	1.65	1.97	1	645	36.7%	-0.03	0.0006	-0.013
146.20	149.95		505	35.9%	0.96	0.0007	0.000	205	1.65	2.24		538	35.9%	-0.04	0.0007	-0.014
141.60	145.40		86	35.4%	0.96	0.0008	0.000	210	1.82	2.40		172	35.1%	-0.04	0.0008	-0.015
137.10	140.75		15	34.7%	0.95	0.0008	0.000	215	2.28	2.77		204	35.2%	-0.05	0.0009	-0.016
132.60	136.35		68	34.4%	0.95	0.0009	0.000	220	2.60	2.86	7	1,137	34.4%	-0.05	0.0010	-0.018
128.15	131.25	1	139	33.1%	0.94	0.0010	-0.001	225	2.64	3.40		518	33.9%	-0.06	0.0010	-0.019
124.40	126.60		97	33.3%	0.94	0.0011	-0.003	230	2.99	3.80	20	443	33.5%	-0.06	0.0012	-0.020
119.30	122.95		70	33.0%	0.93	0.0012	-0.005	235	3.40	4.20	20	536	33.1%	-0.07	0.0013	-0.022
114.95	118.70	7	688	32.7%	0.92	0.0013	-0.007	240	3.80	4.70	1	1,204	32.8%	-0.08	0.0014	-0.023
110.65	114.30		36	32.2%	0.92	0.0015	-0.009	245	4.65	5.20		577	32.8%	-0.09	0.0015	-0.025
106.35	108.80		291	30.7%	0.91	0.0016	-0.011	250	4.80	5.75	13	1,514	32.0%	-0.10	0.0017	-0.027
102.15	105.80	1	73	31.5%	0.90	0.0017	-0.013	255	5.70	6.35		452	31.9%	-0.11	0.0018	-0.028
98.00	101.15		2,339	30.8%	0.89	0.0019	-0.016	260	5.95	7.05		478	31.3%	-0.12	0.0020	-0.030
95.15	97.65		208	31.9%	0.88	0.0020	-0.018	265	6.80	7.60		973	31.0%	-0.13	0.0021	-0.032
89.85	92.35	5	2,323	29.7%	0.86	0.0022	-0.020	270	7.80	8.45	2	1,287	30.9%	-0.14	0.0023	-0.033
85.85	88.35		107	29.4%	0.85	0.0023	-0.022	275	8.65	9.30	15	1,940	30.6%	-0.15	0.0024	-0.035
83.20	84.60	3	302	30.1%	0.84	0.0025	-0.025	280	9.50	10.20	1	2,470	30.2%	-0.17	0.0026	-0.037
78.20	81.35		550	29.4%	0.83	0.0026	-0.027	285	10.10	11.35		882	29.8%	-0.18	0.0028	-0.038
74.35	78.15	3	215	29.4%	0.81	0.0028	-0.029	290	11.65	12.30	54	789	29.7%	-0.20	0.0030	-0.040
70.70	73.95		322	28.9%	0.80	0.0029	-0.031	295	12.40	13.65		1,669	29.3%	-0.21	0.0032	-0.042
67.10	70.35	9	1,036	28.6%	0.78	0.0031	-0.033	300	13.85	14.65	11	2,460	29.0%	-0.23	0.0033	-0.043
63.90	67.30		507	28.8%	0.76	0.0033	-0.035	305	15.40	16.00	41	1,713	28.9%	-0.25	0.0035	-0.045
60.20	63.15		523	28.1%	0.75	0.0034	-0.036	310	16.55	17.55	5	10.5K	28.5%	-0.27	0.0037	-0.046
57.15	60.40	1	626	28.2%	0.73	0.0036	-0.038	315	18.35	19.15	14	3,795	28.4%	-0.29	0.0039	-0.048
53.70	56.80	134	2,248	27.7%	0.71	0.0037	-0.040	320	19.75	20.50	6	1,371	28.0%	-0.31	0.0041	-0.049
50.50	54.10		637	27.7%	0.69	0.0039	-0.041	325	21.50	22.55		989	27.8%	-0.33	0.0043	-0.050
47.50	50.15		1,039	27.1%	0.67	0.0040	-0.042	330	23.35	24.45		1,384	27.6%	-0.35	0.0044	-0.051
44.45	47.60	10	3,011	27.0%	0.65	0.0041	-0.043	335	25.35	26.45	22	1,045	27.4%	-0.38	0.0046	-0.052
42.90	44.20	6	1,571	27.1%	0.63	0.0042	-0.044	340	27.45	28.60	61	930	27.2%	-0.40	0.0048	-0.053
40.05	41.15	43	1,035	26.7%	0.61	0.0044	-0.045	345	29.70	30.80	29	327	27.0%	-0.42	0.0049	-0.054
37.30	39.15	11	12.4K	26.7%	0.59	0.0044	-0.046	350	32.05	33.20	22	497	26.9%	-0.45	0.0051	-0.054
35.50	36.20	11	1,188	26.6%	0.56	0.0045	-0.046	355	34.50	35.70	31	823	26.7%	-0.47	0.0052	-0.054
33.00	34.00		3,475	26.4%	0.54	0.0046	-0.047	360	36.75	38.40	30	262	26.4%	-0.50	0.0054	-0.055
30.65	31.75	47	2,085	26.2%	0.52	0.0046	-0.047	365	39.35	41.30	7	66	26.2%	-0.53	0.0055	-0.055
28.50	29.30	5	1,214	26.0%	0.50	0.0047	-0.047	370	42.40	44.30	3	101	26.2%	-0.55	0.0056	-0.055
26.45	27.50	6	2,548	25.9%	0.48	0.0047	-0.047	375	45.15	47.05	2	30	25.8%	-0.58	0.0057	-0.055
24.50	25.25	176	2,229	25.7%	0.45	0.0047	-0.047	380	47.45	51.30		265	25.8%	-0.61	0.0058	-0.055
22.65	23.70	37	1,150	25.6%	0.43	0.0047	-0.046	385	51.65	53.95		142	25.7%	-0.64	0.0059	-0.055
20.90	21.70	42	714	25.4%	0.41	0.0047	-0.046	390	54.25	57.40		13	25.2%	-0.66	0.0059	-0.054
19.10	20.25		612	25.3%	0.39	0.0046	-0.045	395	58.20	60.30		31	25.0%	-0.69	0.0060	-0.054
17.85	18.50	49	3,716	25.2%	0.37	0.0046	-0.044	400	62.30	64.65	9	134	25.4%	-0.72	0.0060	-0.053
15.00	15.85	36	1,050	25.0%	0.33	0.0044	-0.042	410	69.20	71.70		202	24.3%	-0.77	0.0060	-0.051
12.55	13.45	157	1,948	24.8%	0.29	0.0042	-0.040	420	77.55	80.85		1	24.6%	-0.83	0.0060	-0.047
10.35	11.20	2	544	24.5%	0.26	0.0040	-0.037	430	86.30	89.65		10	24.4%	-0.88	0.0060	-0.046
8.60	9.85		254	24.6%	0.22	0.0037	-0.035	440	95.50	98.95			24.3%	-0.93	0.0062	-0.044
7.25	7.95	4	820	24.3%	0.20	0.0034	-0.032	450	105.70	108.85			26.0%	-0.97	0.0043	-0.048
6.05	6.80		139	24.4%	0.17	0.0032	-0.029	460	115.10	118.85			26.1%	-0.99	0.0011	-0.053
4.90	5.90	12	375	24.4%	0.15	0.0029	-0.026	470	125.10	128.85			27.5%	-1.00	0.0000	-0.053
4.15	4.80	16	186	24.3%	0.13	0.0026	-0.024	480	135.10	138.85			28.9%	-1.00	0.0000	-0.053
3.30	3.95		91	24.1%	0.11	0.0024	-0.021	490	145.20	148.85			30.5%	-1.00	0.0000	-0.053
2.80	3.45	2	395	24.3%	0.09	0.0021	-0.019	500	155.10	158.60				-1.00	0.0000	-0.053
2.49	2.75	2	105	24.3%	0.08	0.0019	-0.017	510	165.10	168.85			32.8%	-1.00	0.0000	-0.053

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 17, 2027

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

AAPL option chain Apple Inc.

Volatility smile — Sep 17, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive