AAPL Option Chain

Data as of Nov 6, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

342.37

Change

-1.80

Open

338.73

Previous

344.17

High

345.79

Low

338.30

Bid

-

Ask

-

Volume

42,939,489

Trades

-

Dividend

0.63

Yield

1.62%

Ex-Div

Aug 10, 2017

Split Date

Jun 9, 2014

Impl Vol

0.278

Hist Vol

0.242

Opt Volume

1,419,032

Open Int

5,627,443

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAPL 261106C00335000	7.20	7.80	7.51	0.00	1,280	2,233	W	335.00	AAPL 261106P00335000	0.01	0.02	0.01	0.00	50,410	14,963	W
AAPL 261106C00337500	4.70	5.25	4.99	0.00	1,707	1,733	W	337.50	AAPL 261106P00337500	0.01	0.02	0.01	0.00	42,278	10,101	W
AAPL 261106C00340000	2.17	2.74	2.42	0.00	10,474	3,948	W	340.00	AAPL 261106P00340000	0.00	0.01	0.01	0.00	112,304	22,108	W
AAPL 261106C00342500	0.09	0.16	0.08	0.00	34,088	1,977	W	342.50	AAPL 261106P00342500	0.20	0.26	0.45	0.00	114,176	7,839	W
AAPL 261106C00345000	0.01	0.02	0.01	0.00	139,822	6,432	W	345.00	AAPL 261106P00345000	2.30	2.93	2.49	0.00	41,319	13,533	W
AAPL 261106C00347500	0.01	0.02	0.01	0.00	110,016	5,842	W	347.50	AAPL 261106P00347500	4.70	5.35	5.10	0.00	3,314	5,650	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAPL 261109C00335000	8.00	9.35	8.92	7.74	335	560	S	335.00	AAPL 261109P00335000	0.77	0.85	1.02	0.33	7,099	2,533	S
AAPL 261109C00337500	6.00	7.10	6.00	5.64	365	216	S	337.50	AAPL 261109P00337500	1.18	1.27	1.38	0.73	8,560	2,261	S
AAPL 261109C00340000	4.20	4.50	4.25	3.83	1,974	525	S	340.00	AAPL 261109P00340000	1.84	1.95	1.84	1.42	13,168	2,489	S
AAPL 261109C00342500	2.72	2.89	2.78	2.41	5,974	398	S	342.50	AAPL 261109P00342500	2.77	2.90	2.77	2.50	9,838	2,169	S
AAPL 261109C00345000	1.60	1.73	1.60	1.38	12,768	1,909	S	345.00	AAPL 261109P00345000	4.00	4.30	4.15	3.97	4,756	1,734	S
AAPL 261109C00347500	0.82	0.85	0.84	0.71	9,996	909	S	347.50	AAPL 261109P00347500	5.65	6.10	6.25	5.80	1,079	1,043	S

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAPL 261111C00335000	9.20	9.95	9.51	8.43	49	104	W	335.00	AAPL 261111P00335000	1.83	1.97	2.00	0.90	989	371	W
AAPL 261111C00337500	7.40	7.80	8.35	6.52	140	78	W	337.50	AAPL 261111P00337500	2.45	2.61	2.49	1.50	1,029	703	W
AAPL 261111C00340000	5.80	6.15	5.90	4.86	545	451	W	340.00	AAPL 261111P00340000	3.25	3.45	3.45	2.33	3,221	1,868	W
AAPL 261111C00342500	4.30	4.55	4.40	3.48	1,014	143	W	342.50	AAPL 261111P00342500	4.25	4.50	4.45	3.45	707	374	W
AAPL 261111C00345000	3.05	3.30	3.00	2.38	1,508	427	W	345.00	AAPL 261111P00345000	5.45	5.80	5.60	4.85	1,028	1,015	W
AAPL 261111C00347500	2.07	2.27	2.15	1.55	611	155	W	347.50	AAPL 261111P00347500	6.90	8.10	8.10	6.52	259	313	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAPL 261113C00335000	9.90	10.60	10.92	9.14	447	968	W	335.00	AAPL 261113P00335000	2.79	2.90	2.82	1.42	2,842	1,724	W
AAPL 261113C00337500	8.30	8.75	8.98	7.33	564	278	W	337.50	AAPL 261113P00337500	3.50	3.70	3.45	2.11	1,482	1,660	W
AAPL 261113C00340000	6.70	7.05	6.86	5.73	1,330	6,027	W	340.00	AAPL 261113P00340000	4.35	4.50	4.55	3.00	4,976	3,699	W
AAPL 261113C00342500	5.30	5.55	5.45	4.36	2,887	467	W	342.50	AAPL 261113P00342500	5.40	5.60	5.45	4.13	1,374	1,085	W
AAPL 261113C00345000	4.05	4.25	4.15	3.22	4,592	5,841	W	345.00	AAPL 261113P00345000	6.55	6.90	6.70	5.49	1,439	2,755	W
AAPL 261113C00347500	3.00	3.20	3.05	2.31	2,096	491	W	347.50	AAPL 261113P00347500	8.05	8.35	8.25	7.07	388	1,285	W

Expires Nov 16, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAPL 261116C00335000	9.80	12.20	11.36	10.21	1	29	S	335.00	AAPL 261116P00335000	2.82	3.55	3.30	2.05	185	116	S
AAPL 261116C00337500	8.25	9.60	9.50	8.48	6	6	S	337.50	AAPL 261116P00337500	3.00	4.30	3.95	2.81	121	59	S
AAPL 261116C00340000	6.65	9.00	7.40	6.91	21	384	S	340.00	AAPL 261116P00340000	4.70	5.10	4.80	3.74	468	488	S
AAPL 261116C00342500	5.60	6.40	6.65	5.54	65	157	S	342.50	AAPL 261116P00342500	4.95	6.30	6.00	4.86	49	49	S
AAPL 261116C00345000	4.35	4.95	4.65	4.35	200	214	S	345.00	AAPL 261116P00345000	6.45	7.80	7.16	6.17	170	197	S
AAPL 261116C00347500	3.25	4.05	3.55	3.36	246	86	S	347.50	AAPL 261116P00347500	7.30	9.15	7.70	7.67	74	233	S

Expires Nov 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAPL 261118C00335000	10.90	13.20	15.88	10.94	0	20	S	335.00	AAPL 261118P00335000	3.50	4.35	4.00	2.40	19	27	S
AAPL 261118C00337500	9.10	11.50	11.57	9.23	2	1	S	337.50	AAPL 261118P00337500	3.50	5.85	4.00	3.17	14	22	S
AAPL 261118C00340000	7.60	9.60	9.65	7.68	25	310	S	340.00	AAPL 261118P00340000	4.95	6.10	5.55	4.11	47	87	S
AAPL 261118C00342500	6.20	8.00	6.74	6.29	126	402	S	342.50	AAPL 261118P00342500	5.40	7.20	6.50	5.22	12	41	S
AAPL 261118C00345000	4.70	6.50	5.85	5.08	105	175	S	345.00	AAPL 261118P00345000	7.30	8.40	7.75	6.49	52	79	S
AAPL 261118C00347500	3.80	5.85	4.65	4.03	34	10	S	347.50	AAPL 261118P00347500	7.60	10.00	8.76	7.94	6	47	S

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAPL 261120C00335000	12.15	12.55	12.58	11.69	532	8,726	S	335.00	AAPL 261120P00335000	4.55	4.75	4.75	2.68	3,480	7,484	S
AAPL 261120C00337500	10.35	10.80	10.90	9.99	91	877	S	337.50	AAPL 261120P00337500	5.35	5.55	5.35	3.46	153	1,354	S
AAPL 261120C00340000	8.85	9.10	8.90	8.44	967	12,687	S	340.00	AAPL 261120P00340000	6.25	6.45	6.45	4.40	2,944	15,174	S
AAPL 261120C00342500	7.40	7.65	7.50	7.04	413	962	S	342.50	AAPL 261120P00342500	7.30	7.50	7.42	5.49	1,137	1,427	S
AAPL 261120C00345000	6.10	6.30	6.29	5.80	2,978	11,935	S	345.00	AAPL 261120P00345000	8.40	8.70	8.55	6.73	2,081	5,898	S
AAPL 261120C00347500	4.95	5.10	5.10	4.71	560	1,488	S	347.50	AAPL 261120P00347500	9.65	10.10	9.95	8.14	179	1,343	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAPL 261127C00330000	16.85	17.75	18.48	18.26	18	275	W	330.00	AAPL 261127P00330000	4.25	4.40	4.30	2.07	755	3,725	W
AAPL 261127C00335000	13.20	13.95	12.90	14.53	52	382	W	335.00	AAPL 261127P00335000	5.50	5.80	5.69	3.28	1,068	1,585	W
AAPL 261127C00340000	10.15	10.45	10.22	11.24	85	2,399	W	340.00	AAPL 261127P00340000	7.25	7.50	7.35	4.93	357	1,279	W
AAPL 261127C00345000	7.30	7.60	7.15	8.43	231	1,783	W	345.00	AAPL 261127P00345000	9.40	9.75	9.60	7.07	193	600	W
AAPL 261127C00350000	5.05	5.25	4.87	6.13	487	1,483	W	350.00	AAPL 261127P00350000	11.60	12.55	11.95	9.71	139	873	W
AAPL 261127C00355000	3.25	3.50	3.44	4.31	820	1,913	W	355.00	AAPL 261127P00355000	14.05	15.95	14.00	12.83	536	599	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAPL 261204C00330000	17.80	19.80	19.25	21.58	121	1,632	W	330.00	AAPL 261204P00330000	4.95	5.40	5.18	2.28	284	960	W
AAPL 261204C00335000	14.20	16.00	15.35	17.83	7	115	W	335.00	AAPL 261204P00335000	5.65	6.90	5.55	3.42	513	793	W
AAPL 261204C00340000	11.20	12.40	12.20	14.43	110	537	W	340.00	AAPL 261204P00340000	7.90	8.70	8.75	4.92	329	789	W
AAPL 261204C00345000	8.50	9.65	9.29	11.44	224	2,698	W	345.00	AAPL 261204P00345000	9.45	10.95	10.63	6.82	171	408	W
AAPL 261204C00350000	6.00	6.75	6.40	8.87	164	1,415	W	350.00	AAPL 261204P00350000	12.75	14.10	13.25	9.15	471	2,443	W
AAPL 261204C00355000	4.25	4.75	4.40	6.72	130	1,702	W	355.00	AAPL 261204P00355000	15.95	17.05	16.00	11.89	116	194	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAPL 261211C00330000	18.75	21.05	20.40	25.52	11	201	W	330.00	AAPL 261211P00330000	5.00	6.40	5.98	2.23	65	384	W
AAPL 261211C00335000	15.25	17.55	17.25	21.69	2	59	W	335.00	AAPL 261211P00335000	6.70	8.15	7.15	3.23	22	297	W
AAPL 261211C00340000	12.35	13.25	13.00	18.17	90	201	W	340.00	AAPL 261211P00340000	8.85	9.70	9.30	4.54	69	204	W
AAPL 261211C00345000	9.25	11.20	10.00	14.98	90	284	W	345.00	AAPL 261211P00345000	10.75	12.25	10.50	6.19	37	164	W
AAPL 261211C00350000	7.30	8.25	7.50	12.15	81	276	W	350.00	AAPL 261211P00350000	12.75	14.90	13.36	8.19	24	161	W
AAPL 261211C00355000	5.30	5.95	5.65	9.68	92	383	W	355.00	AAPL 261211P00355000	15.70	17.95	15.90	10.56	5	46	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAPL 261218C00330000	20.65	21.10	21.00	30.13	548	21,259	S	330.00	AAPL 261218P00330000	7.00	7.25	7.12	1.99	1,139	9,624	S
AAPL 261218C00335000	17.25	17.60	17.45	26.22	306	8,209	S	335.00	AAPL 261218P00335000	8.55	8.80	8.67	2.84	526	6,493	S
AAPL 261218C00340000	14.05	14.35	14.26	22.55	367	15,352	S	340.00	AAPL 261218P00340000	10.35	10.65	10.55	3.94	1,097	13,168	S
AAPL 261218C00345000	11.25	11.50	11.35	19.17	1,195	8,191	S	345.00	AAPL 261218P00345000	12.50	12.80	12.70	5.32	1,279	7,757	S
AAPL 261218C00350000	8.75	9.00	8.91	16.09	1,526	26,255	S	350.00	AAPL 261218P00350000	14.95	15.40	15.10	6.99	571	4,722	S
AAPL 261218C00355000	6.60	6.85	6.82	13.32	504	5,071	S	355.00	AAPL 261218P00355000	17.65	18.35	17.81	8.99	10	776	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAPL 261224C00330000	20.35	23.55	21.64	34.64	1	0	W	330.00	AAPL 261224P00330000	6.70	7.90	7.33	1.71	68	9	W
—	—	—	—	—	—	—	—	335.00	AAPL 261224P00335000	8.20	9.60	8.72	2.42	40	3	W
AAPL 261224C00340000	14.20	15.60	15.54	26.89	6	14	W	340.00	AAPL 261224P00340000	10.10	11.55	11.15	3.33	65	16	W
AAPL 261224C00345000	12.00	13.60	12.80	23.35	63	13	W	345.00	AAPL 261224P00345000	12.00	14.20	12.75	4.48	11	10	W
AAPL 261224C00350000	8.90	11.20	10.00	20.07	125	11	W	350.00	AAPL 261224P00350000	14.30	16.50	14.95	5.89	8	17	W
AAPL 261224C00355000	7.05	8.80	8.00	17.06	8	54	W	355.00	AAPL 261224P00355000	17.60	19.55	16.90	7.57	9	12	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAPL 270115C00330000	23.90	25.45	25.17	55.75	374	24,080	S	330.00	AAPL 270115P00330000	9.55	9.90	9.70	0.66	2,073	10,022	S
AAPL 270115C00335000	20.95	21.60	21.50	51.67	240	7,521	S	335.00	AAPL 270115P00335000	11.25	11.55	11.50	0.93	488	6,724	S
AAPL 270115C00340000	18.00	18.40	18.50	47.67	370	11,214	S	340.00	AAPL 270115P00340000	13.10	13.45	13.30	1.28	371	13,193	S
AAPL 270115C00345000	15.20	15.45	15.30	43.77	1,397	11,332	S	345.00	AAPL 270115P00345000	15.20	15.65	15.50	1.73	2,080	6,035	S
AAPL 270115C00350000	12.55	12.85	12.77	39.99	1,543	57,365	S	350.00	AAPL 270115P00350000	17.60	18.00	17.80	2.30	1,258	15,826	S
AAPL 270115C00355000	10.25	10.55	10.57	36.34	309	27,088	S	355.00	AAPL 270115P00355000	19.80	20.90	20.25	3.01	95	2,425	S

Below are few quick-links for most popular options chains: