AAPL option chain

Strikes around the forward, as they were quoted at the close

Data as of 6 November 2026 (end of day)

2026-11-09(3 days)ATM 22.56%±7.03skew +4.15

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
32	13	$25.45	$27.25	—	$317.50	41.79%	$0.07	$0.10	476	767
63	214	$22.30	$25.00	—	$320.00	38.87%	$0.08	$0.11	1,844	3,080
20	24	$20.65	$21.70	—	$322.50	36.60%	$0.11	$0.13	526	681
24	57	$17.55	$20.05	—	$325.00	34.15%	$0.14	$0.16	1,253	3,636
146	126	$15.65	$17.30	—	$327.50	32.14%	$0.19	$0.22	651	2,266
165	250	$13.20	$14.55	—	$330.00	30.11%	$0.27	$0.30	2,138	7,043
126	236	$10.65	$12.40	—	$332.50	28.47%	$0.40	$0.45	2,730	4,510
336	560	$8.90	$9.40	—	$335.00	26.69%	$0.61	$0.65	2,533	7,117
365	216	$6.90	$7.15	—	$337.50	25.42%	$0.96	$1.02	2,261	8,581
1,990	525	$5.00	$5.20	—	$340.00	24.09%	$1.49	$1.57	2,489	13,218
5,997	398	$3.30	$3.55	—	$342.50	23.09%	$2.32	$2.41	2,169	9,877
12,864	1,909	$2.04	$2.11	21.97%	$345.00	—	$3.45	$3.70	1,734	4,759
10,038	909	$1.10	$1.18	21.28%	$347.50	—	$4.95	$5.25	1,043	1,100
9,774	2,187	$0.53	$0.60	20.86%	$350.00	—	$6.90	$7.15	2,434	940
7,824	916	$0.24	$0.28	20.77%	$352.50	—	$8.35	$10.10	501	55
9,958	3,464	$0.10	$0.12	20.80%	$355.00	—	$10.60	$12.10	700	36
3,075	1,221	$0.04	$0.06	21.37%	$357.50	—	$12.45	$15.30	99	17
4,659	2,816	$0.03	$0.04	23.30%	$360.00	—	$15.55	$17.50	93	5
3,593	13,020	$0.02	$0.03	25.13%	$362.50	—	$17.40	$19.85	0	8
—	—	—	—	—	$365.00	—	$20.30	$22.00	0	18
160	417	$0.01	$0.02	28.91%	$367.50	—	$23.45	$24.60	0	19

Forward $343.56. The 25-delta put carries +4.15 volatility points over the 25-delta call.

2026-11-11(5 days)ATM 26.92%±10.83skew +4.95

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
68	2	$25.60	$27.75	—	$317.50	40.81%	$0.28	$0.36	163	151
63	75	$23.00	$25.45	—	$320.00	38.46%	$0.33	$0.39	3,116	875
2	48	$20.95	$22.80	—	$322.50	37.00%	$0.41	$0.50	767	1,300
1	114	$18.15	$20.75	—	$325.00	35.24%	$0.54	$0.58	422	453
25	104	$16.10	$17.95	—	$327.50	33.82%	$0.70	$0.74	111	320
19	89	$14.05	$15.65	—	$330.00	32.39%	$0.90	$0.96	2,201	4,328
23	284	$12.15	$12.60	—	$332.50	31.19%	$1.18	$1.28	311	1,998
49	104	$10.20	$10.40	—	$335.00	30.06%	$1.58	$1.69	371	1,001
140	78	$8.25	$8.50	—	$337.50	29.09%	$2.12	$2.25	703	1,029
547	451	$6.45	$6.65	—	$340.00	28.15%	$2.83	$2.97	1,868	3,232
1,013	143	$4.85	$5.10	—	$342.50	27.33%	$3.70	$3.95	374	707
1,520	427	$3.55	$3.70	26.55%	$345.00	—	$4.85	$5.10	1,015	1,037
615	155	$2.45	$2.57	25.75%	$347.50	—	$6.25	$6.55	313	260
1,826	705	$1.61	$1.70	25.11%	$350.00	—	$7.90	$8.15	1,032	383
722	895	$0.99	$1.05	24.44%	$352.50	—	$9.70	$10.05	371	36
1,586	505	$0.56	$0.64	23.99%	$355.00	—	$11.75	$12.85	259	1,029
1,982	347	$0.30	$0.35	23.49%	$357.50	—	$13.70	$15.10	13	0
1,969	868	$0.17	$0.19	23.47%	$360.00	—	$15.25	$17.30	100	3
844	1,854	$0.07	$0.11	23.25%	$362.50	—	$18.10	$20.10	11	0
1,337	514	$0.05	$0.08	24.48%	$365.00	—	$20.55	$22.80	15	1
14	145	$0.03	$0.08	26.20%	$367.50	—	—	—	—	—

Forward $343.65. The 25-delta put carries +4.95 volatility points over the 25-delta call.

2026-11-13(7 days)ATM 27.95%±13.30skew +5.06

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
5	63	$25.60	$27.70	—	$317.50	38.71%	$0.53	$0.58	1,033	906
19	314	$23.55	$25.25	—	$320.00	37.44%	$0.65	$0.70	2,674	2,914
1	212	$21.20	$22.95	—	$322.50	36.07%	$0.79	$0.84	912	5,564
42	760	$19.00	$20.65	—	$325.00	34.71%	$0.95	$1.03	1,708	9,486
134	195	$16.80	$18.00	—	$327.50	33.65%	$1.20	$1.28	736	396
197	641	$14.40	$15.55	—	$330.00	32.61%	$1.51	$1.60	3,805	3,474
44	327	$12.65	$13.55	—	$332.50	31.65%	$1.91	$2.01	868	721
447	968	$10.85	$11.25	—	$335.00	30.85%	$2.42	$2.56	1,724	2,851
574	278	$8.95	$9.30	—	$337.50	30.10%	$3.05	$3.25	1,660	1,485
1,380	6,027	$7.35	$7.50	—	$340.00	29.33%	$3.85	$4.05	3,699	4,989
2,893	467	$5.80	$6.05	—	$342.50	28.50%	$4.80	$5.00	1,085	1,376
4,602	5,841	$4.45	$4.60	27.51%	$345.00	—	$5.95	$6.15	2,755	1,705
2,098	491	$3.35	$3.50	27.11%	$347.50	—	$7.30	$7.60	1,285	389
7,649	4,089	$2.41	$2.50	26.35%	$350.00	—	$8.85	$9.10	3,110	981
2,260	677	$1.67	$1.75	25.80%	$352.50	—	$10.55	$11.35	1,024	515
5,060	2,726	$1.09	$1.19	25.26%	$355.00	—	$12.50	$13.30	1,166	459
1,046	1,335	$0.70	$0.77	24.85%	$357.50	—	$14.35	$15.40	300	704
6,444	8,819	$0.44	$0.48	24.55%	$360.00	—	$16.05	$17.55	1,594	2,279
2,173	2,026	$0.27	$0.31	24.53%	$362.50	—	$18.60	$20.10	160	14
2,492	7,734	$0.16	$0.19	24.45%	$365.00	—	$20.30	$22.55	403	45
334	1,799	$0.10	$0.12	24.66%	$367.50	—	$22.95	$25.00	2	10

Forward $343.53. The 25-delta put carries +5.06 volatility points over the 25-delta call.

2026-11-16(10 days)ATM 25.69%±14.61skew +4.50

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$317.50	34.55%	$0.63	$0.81	1	75
0	11	$23.40	$25.60	—	$320.00	33.28%	$0.73	$0.96	466	111
16	6	$18.75	$21.30	—	$325.00	31.76%	$1.25	$1.36	189	113
—	—	—	—	—	$327.50	30.63%	$1.47	$1.66	7	28
1	96	$14.85	$16.60	—	$330.00	29.56%	$1.70	$2.08	584	165
—	—	—	—	—	$332.50	29.01%	$2.26	$2.50	141	67
1	29	$11.30	$12.20	—	$335.00	28.21%	$2.80	$3.05	116	185
6	6	$9.50	$10.35	—	$337.50	27.61%	$3.45	$3.80	59	123
21	384	$7.70	$8.65	—	$340.00	26.97%	$4.25	$4.65	488	475
142	157	$6.30	$6.70	—	$342.50	26.23%	$5.20	$5.60	49	50
205	214	$4.95	$5.25	25.42%	$345.00	—	$6.35	$6.80	197	171
246	86	$3.75	$4.30	25.29%	$347.50	—	$7.65	$8.25	233	74
111	289	$2.81	$3.15	24.51%	$350.00	—	$9.20	$9.80	142	28
100	80	$2.03	$2.50	24.52%	$352.50	—	$10.45	$12.00	200	33
178	109	$1.30	$1.61	23.08%	$355.00	—	$12.05	$13.80	48	29
52	215	$0.97	$1.15	23.26%	$357.50	—	$13.80	$16.00	5	10
153	478	$0.60	$0.73	22.55%	$360.00	—	$16.05	$18.25	24	2
38	25	$0.38	$0.54	22.71%	$362.50	—	$18.95	$20.25	3	3
33	109	$0.24	$0.32	22.33%	$365.00	—	$20.30	$23.25	3	0
—	—	—	—	—	$367.50	—	$22.35	$25.65	1	0
—	—	—	—	—	$370.00	—	$25.05	$28.10	13	4

Forward $343.60. The 25-delta put carries +4.50 volatility points over the 25-delta call.

2026-11-18(12 days)ATM 26.86%±16.74skew +6.56

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$312.50	37.70%	$0.64	$1.04	1	27
4	0	$28.50	$31.10	—	$315.00	—	—	—	—	—
0	10	$26.15	$28.75	—	$317.50	—	—	—	—	—
4	5	$23.80	$26.45	—	$320.00	33.77%	$1.01	$1.44	46	25
—	—	—	—	—	$322.50	33.94%	$1.27	$1.94	3	2
0	25	$19.25	$21.95	—	$325.00	33.18%	$1.52	$2.32	29	34
1	0	$17.10	$19.80	—	$327.50	31.29%	$1.69	$2.51	2	1
0	19	$15.20	$17.35	—	$330.00	30.92%	$2.29	$2.90	91	18
5	0	$13.90	$14.85	—	$332.50	—	—	—	—	—
0	20	$11.90	$13.30	—	$335.00	29.27%	$3.35	$4.00	27	20
2	1	$10.20	$11.20	—	$337.50	28.30%	$4.05	$4.60	22	14
26	310	$8.10	$9.60	—	$340.00	28.20%	$4.90	$5.70	87	47
126	402	$7.00	$8.00	—	$342.50	27.94%	$5.90	$6.85	41	12
111	175	$5.65	$6.15	26.39%	$345.00	—	$6.95	$7.90	79	52
34	10	$4.45	$5.45	26.87%	$347.50	—	$8.30	$9.05	47	6
44	101	$3.45	$4.00	25.59%	$350.00	—	$9.20	$10.45	83	9
75	33	$2.50	$3.25	25.24%	$352.50	—	$11.45	$12.45	6	0
90	115	$1.93	$2.20	24.36%	$355.00	—	$12.45	$14.50	21	3
73	119	$0.96	$1.30	24.12%	$360.00	—	$15.90	$18.85	20	10
1	6,747	$0.59	$0.80	23.00%	$362.50	—	$18.35	$20.85	0	1
—	—	—	—	—	$365.00	—	$20.30	$23.45	10	0

Forward $343.63. The 25-delta put carries +6.56 volatility points over the 25-delta call.

2026-11-20(14 days)ATM 27.01%±18.18skew +6.32

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
291	7,014	$24.90	$25.60	—	$320.00	34.25%	$1.58	$1.67	17,492	3,824
10	348	$22.60	$24.40	—	$322.50	33.36%	$1.85	$1.93	845	575
118	10,124	$20.50	$21.20	—	$325.00	32.55%	$2.17	$2.26	10,162	4,577
1	177	$18.05	$19.45	—	$327.50	31.71%	$2.53	$2.65	2,909	155
91	11,526	$16.40	$17.05	—	$330.00	30.98%	$3.00	$3.10	21,049	2,882
11	335	$14.30	$15.20	—	$332.50	30.09%	$3.45	$3.65	2,014	264
576	8,726	$12.70	$13.10	—	$335.00	29.37%	$4.10	$4.25	7,484	3,698
94	877	$10.95	$11.30	—	$337.50	28.67%	$4.80	$5.00	1,354	156
1,000	12,687	$9.30	$9.65	—	$340.00	27.93%	$5.65	$5.80	15,174	3,056
425	962	$7.85	$8.10	—	$342.50	27.40%	$6.60	$6.85	1,427	1,139
3,000	11,935	$6.50	$6.70	26.83%	$345.00	—	$7.70	$8.00	5,898	2,095
561	1,488	$5.25	$5.45	26.20%	$347.50	—	$8.95	$9.35	1,343	182
1,449	22,687	$4.20	$4.30	25.60%	$350.00	—	$10.35	$10.80	8,457	577
276	2,837	$3.25	$3.40	25.12%	$352.50	—	$11.95	$12.40	690	31
1,727	16,376	$2.49	$2.60	24.66%	$355.00	—	$13.50	$14.30	1,734	711
604	970	$1.86	$1.97	24.28%	$357.50	—	$14.95	$16.30	242	0
1,835	22,812	$1.36	$1.45	23.90%	$360.00	—	$17.05	$18.25	3,797	211
326	12,008	$0.98	$1.08	23.71%	$362.50	—	$19.40	$20.45	78	43
2,846	40,261	$0.69	$0.76	23.41%	$365.00	—	$21.70	$22.85	160	2
256	3,367	$0.49	$0.54	23.30%	$367.50	—	$23.50	$25.50	47	0
2,091	16,404	$0.35	$0.38	23.28%	$370.00	—	$25.30	$27.40	203	3

Forward $343.75. The 25-delta put carries +6.32 volatility points over the 25-delta call.

2026-11-27(21 days)ATM 25.33%±20.90skew +6.12

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
21	134	$48.70	$51.00	—	$295.00	40.39%	$0.68	$0.80	1,306	57
0	147	$43.85	$46.20	—	$300.00	38.65%	$0.89	$0.95	1,330	602
3	133	$39.00	$41.30	—	$305.00	36.63%	$1.07	$1.16	489	128
7	144	$34.45	$36.05	—	$310.00	34.86%	$1.35	$1.44	2,032	360
1	72	$29.65	$31.95	—	$315.00	33.05%	$1.69	$1.81	5,507	583
141	256	$25.70	$27.15	—	$320.00	31.29%	$2.14	$2.30	2,051	375
7	132	$20.95	$22.30	—	$325.00	30.05%	$2.86	$3.05	871	213
18	275	$17.50	$18.50	—	$330.00	28.66%	$3.75	$4.00	3,725	763
52	382	$13.75	$14.30	—	$335.00	27.28%	$4.95	$5.20	1,585	1,073
85	2,399	$10.45	$10.90	—	$340.00	26.30%	$6.60	$6.90	1,279	358
230	1,783	$7.65	$7.95	25.25%	$345.00	—	$8.65	$9.00	600	193
486	1,483	$5.25	$5.50	24.23%	$350.00	—	$10.75	$11.75	873	139
820	1,913	$3.35	$3.60	23.29%	$355.00	—	$14.15	$15.90	599	536
396	1,460	$2.03	$2.20	22.54%	$360.00	—	$17.35	$19.20	134	0
263	1,331	$1.16	$1.30	22.06%	$365.00	—	$21.20	$23.45	99	0
453	2,354	$0.64	$0.75	21.84%	$370.00	—	$25.35	$28.25	46	0
615	5,043	$0.35	$0.43	21.86%	$375.00	—	$30.25	$33.00	31	10
839	1,584	$0.19	$0.24	21.96%	$380.00	—	$34.90	$38.50	4	0
—	—	—	—	—	$385.00	—	$39.80	$43.45	9	0
111	288	$0.05	$0.10	22.84%	$390.00	—	—	—	—	—
55	1,213	$0.05	$0.08	24.39%	$395.00	—	—	—	—	—

Forward $343.97. The 25-delta put carries +6.12 volatility points over the 25-delta call.

2026-12-04(28 days)ATM 25.17%±24.00skew +5.99

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	39	$54.05	$56.55	—	$290.00	39.25%	$0.80	$0.88	1,858	232
52	103	$49.25	$51.70	—	$295.00	37.60%	$0.94	$1.08	340	91
14	100	$44.40	$46.75	—	$300.00	35.89%	$1.13	$1.29	1,606	371
0	113	$39.65	$42.00	—	$305.00	34.23%	$1.36	$1.57	360	84
2	52	$35.00	$37.60	—	$310.00	33.04%	$1.80	$1.94	1,077	164
8	69	$30.50	$32.60	—	$315.00	31.25%	$2.12	$2.39	480	314
53	96	$26.15	$28.50	—	$320.00	30.05%	$2.77	$3.00	1,367	681
27	221	$21.90	$23.55	—	$325.00	28.91%	$3.55	$3.85	630	242
131	1,632	$18.60	$19.90	—	$330.00	27.74%	$4.50	$4.95	960	293
7	115	$15.00	$15.65	—	$335.00	26.83%	$5.90	$6.30	793	517
110	537	$11.90	$12.40	—	$340.00	25.77%	$7.45	$8.05	789	337
233	2,698	$9.00	$9.35	25.18%	$345.00	—	$9.70	$10.20	408	171
170	1,415	$6.40	$6.90	24.19%	$350.00	—	$12.25	$13.05	2,443	471
131	1,702	$4.50	$4.80	23.43%	$355.00	—	$15.25	$16.60	194	116
1,114	1,484	$3.00	$3.30	22.92%	$360.00	—	$18.60	$19.85	122	11
553	1,487	$1.93	$2.05	22.25%	$365.00	—	$21.30	$24.20	36	0
495	1,945	$1.16	$1.37	22.06%	$370.00	—	$25.80	$28.65	53	2
287	5,192	$0.70	$0.85	21.89%	$375.00	—	$30.40	$33.40	9	1
220	1,255	$0.40	$0.49	21.63%	$380.00	—	$34.85	$38.15	3	26
86	408	$0.25	$0.29	21.76%	$385.00	—	—	—	—	—
—	—	—	—	—	$390.00	—	$44.80	$48.40	1	0

Forward $344.22. The 25-delta put carries +5.99 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.