Quote for AAPL (APPLE INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Jun 17 '27 330.00 | 38.10 | 31.43 | 9.34% | 8 | 0.29 |
| Jun 17 '27 340.00 | 33.11 | 33.11 | 9.83% | 8 | 0.29 |
| Sep 17 '27 340.00 | 40.70 | 40.70 | 12.09% | 11 | 0.28 |
| Mar 19 '27 330.00 | 29.90 | 23.23 | 6.90% | 5 | 0.28 |
| Apr 16 '27 335.00 | 29.80 | 28.13 | 8.36% | 6 | 0.28 |
| Apr 16 '27 330.00 | 32.16 | 25.49 | 7.57% | 6 | 0.28 |
| Sep 17 '27 335.00 | 42.65 | 40.98 | 12.17% | 11 | 0.28 |
| Mar 19 '27 340.00 | 24.69 | 24.69 | 7.33% | 5 | 0.28 |
| Nov 20 '26 330.00 | 16.58 | 9.91 | 2.94% | 1 | 0.28 |
| Apr 16 '27 340.00 | 27.10 | 27.10 | 8.05% | 6 | 0.28 |
| Dec 17 '27 330.00 | 52.50 | 45.83 | 13.61% | 14 | 0.28 |
| Sep 17 '27 330.00 | 44.76 | 38.09 | 11.31% | 11 | 0.28 |
| Feb 19 '27 330.00 | 26.72 | 20.05 | 5.96% | 4 | 0.28 |
| Nov 20 '26 335.00 | 13.75 | 12.08 | 3.59% | 1 | 0.28 |
| Feb 19 '27 340.00 | 21.75 | 21.75 | 6.46% | 4 | 0.28 |
| Jan 21 '28 330.00 | 55.00 | 48.33 | 14.36% | 15 | 0.27 |
| Nov 20 '26 340.00 | 11.25 | 11.25 | 3.34% | 1 | 0.27 |
| Dec 17 '27 335.00 | 49.30 | 47.63 | 14.15% | 14 | 0.27 |
| Dec 17 '27 340.00 | 46.70 | 46.70 | 13.87% | 14 | 0.27 |
| Jan 21 '28 340.00 | 49.32 | 49.32 | 14.65% | 15 | 0.27 |
| Jan 15 '27 330.00 | 22.70 | 16.03 | 4.76% | 3 | 0.27 |
| Jan 15 '27 335.00 | 20.08 | 18.41 | 5.47% | 3 | 0.27 |
| Dec 18 '26 335.00 | 17.00 | 15.33 | 4.55% | 2 | 0.27 |
| Dec 18 '26 330.00 | 19.60 | 12.93 | 3.84% | 2 | 0.27 |
| Dec 18 '26 340.00 | 14.55 | 14.55 | 4.32% | 2 | 0.27 |
| Mar 17 '28 330.00 | 58.40 | 51.73 | 15.37% | 17 | 0.26 |
| Jan 15 '27 340.00 | 17.30 | 17.30 | 5.14% | 3 | 0.26 |
| Mar 17 '28 340.00 | 53.08 | 53.08 | 15.76% | 17 | 0.26 |
| Oct 16 '26 330.00 | 9.40 | 2.73 | 0.81% | 0 | 0.26 |
| Oct 19 '26 330.00 | 9.96 | 3.29 | 0.98% | 0 | 0.25 |
| Oct 16 '26 332.50 | 7.55 | 3.38 | 1.00% | 0 | 0.25 |
| Jun 16 '28 340.00 | 59.02 | 59.02 | 17.53% | 20 | 0.25 |
| Oct 21 '26 330.00 | 10.30 | 3.63 | 1.08% | 0 | 0.25 |
| Oct 16 '26 335.00 | 5.91 | 4.24 | 1.26% | 0 | 0.24 |
| Jun 16 '28 330.00 | 62.95 | 56.28 | 16.72% | 20 | 0.24 |
| Oct 16 '26 337.50 | 4.57 | 4.57 | 1.36% | 0 | 0.24 |
| Oct 12 '26 330.00 | 7.92 | 1.25 | 0.37% | 0 | 0.24 |
| Oct 21 '26 335.00 | 6.98 | 5.31 | 1.58% | 0 | 0.23 |
| Oct 16 '26 340.00 | 3.36 | 3.36 | 1.00% | 0 | 0.23 |
| Oct 16 '26 342.50 | 2.44 | 2.44 | 0.72% | 0 | 0.23 |