Options Chain for APPLE INC COM (AAPL) - $334.25 as of 10/1/2026 7:30:40 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 85.40 | 88.60 | 87.00 | % | 0.36 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 250.00 | 80.50 | 83.45 | 81.98 | % | 0.33 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 255.00 | 75.65 | 78.45 | 77.05 | % | 0.30 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 260.00 | 70.80 | 73.45 | 72.13 | % | 0.28 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 265.00 | 65.40 | 68.45 | 66.93 | % | 0.25 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 270.00 | 60.75 | 63.15 | 61.95 | % | 0.23 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 275.00 | 55.40 | 58.50 | 56.95 | % | 0.21 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 280.00 | 50.40 | 53.30 | 51.85 | % | 0.19 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 285.00 | 45.50 | 48.20 | 46.85 | % | 0.16 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 290.00 | 40.40 | 43.20 | 41.80 | 47.60 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 3:59:51 PM EST |
| 295.00 | 35.70 | 38.40 | 37.05 | 34.00 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.90 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:51 PM EST |
| 300.00 | 30.40 | 33.50 | 31.95 | 39.05 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.70 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 302.50 | 27.90 | 30.50 | 29.20 | % | 0.10 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 305.00 | 25.45 | 28.20 | 26.83 | % | 0.09 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 307.50 | 23.85 | 25.55 | 24.70 | % | 0.08 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 310.00 | 20.85 | 22.65 | 21.75 | 25.67 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.54 | 1.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 312.50 | 18.95 | 20.10 | 19.53 | 20.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.50 | 0.99 | 0.00 | -0.03 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 315.00 | 15.55 | 18.55 | 17.05 | 18.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.47 | 0.98 | 0.00 | -0.06 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 317.50 | 13.85 | 15.20 | 14.53 | 21.13 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.43 | 0.96 | 0.01 | -0.11 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 320.00 | 11.55 | 13.15 | 12.35 | 12.00 | -2.98 | -19.90% | 0.04 | 21 | 62 | 0.39 | 0.93 | 0.01 | -0.15 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 322.50 | 9.10 | 11.25 | 10.18 | 13.42 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.36 | 0.89 | 0.02 | -0.20 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 325.00 | 7.95 | 8.35 | 8.15 | 8.55 | -0.80 | -8.56% | 0.03 | 1,003 | 172 | 0.25 | 0.83 | 0.03 | -0.26 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 327.50 | 6.00 | 6.35 | 6.18 | 6.18 | -2.22 | -26.43% | 0.02 | 52 | 112 | 0.32 | 0.75 | 0.04 | -0.31 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 330.00 | 4.35 | 4.65 | 4.50 | 4.30 | -1.22 | -22.11% | 0.01 | 407 | 389 | 0.24 | 0.66 | 0.04 | -0.35 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 332.50 | 3.00 | 3.20 | 3.10 | 3.15 | -0.92 | -22.61% | 0.01 | 910 | 523 | 0.23 | 0.55 | 0.05 | -0.37 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 335.00 | 2.05 | 2.12 | 2.09 | 2.04 | -0.77 | -27.41% | 0.01 | 443 | 1,994 | 0.22 | 0.43 | 0.05 | -0.36 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 337.50 | 1.24 | 1.33 | 1.29 | 1.01 | -0.94 | -48.21% | 0.00 | 456 | 1,184 | 0.22 | 0.32 | 0.04 | -0.33 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 340.00 | 0.71 | 0.79 | 0.75 | 0.76 | -0.37 | -32.75% | 0.00 | 742 | 1,987 | 0.22 | 0.23 | 0.04 | -0.27 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 342.50 | 0.39 | 0.50 | 0.45 | 0.41 | -0.29 | -41.43% | 0.00 | 333 | 786 | 0.22 | 0.15 | 0.03 | -0.21 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 345.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.18 | -45.00% | 0.00 | 370 | 2,384 | 0.22 | 0.10 | 0.02 | -0.16 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 347.50 | 0.09 | 0.17 | 0.13 | 0.13 | -0.09 | -40.91% | 0.00 | 53 | 970 | 0.22 | 0.06 | 0.01 | -0.11 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 350.00 | 0.03 | 0.08 | 0.06 | 0.08 | -0.03 | -27.28% | 0.00 | 10 | 1,794 | 0.23 | 0.03 | 0.01 | -0.07 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 352.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 106 | 347 | 0.23 | 0.02 | 0.01 | -0.04 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 355.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 349 | 0.24 | 0.01 | 0.00 | -0.02 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 357.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 165 | 0.27 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.29 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 362.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.36 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 365.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.34 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 367.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 370.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.48 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 372.50 | 0.00 | 0.01 | 0.01 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 3:59:51 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 3:59:51 PM EST |
| 390.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 395.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 400.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 405.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 0.52 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 255.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 265.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 270.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:51 PM EST | |
| 280.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 285.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:51 PM EST |
| 295.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 300.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 302.50 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 44 | 0.40 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 305.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 67 | 0.32 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 307.50 | 0.01 | 0.11 | 0.06 | 0.11 | +0.08 | +266.67% | 0.00 | 1 | 32 | 0.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 310.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 15 | 207 | 0.29 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 312.50 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.29 | -0.01 | 0.00 | -0.03 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 315.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.07 | +116.67% | 0.00 | 10 | 133 | 0.24 | -0.02 | 0.00 | -0.06 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 317.50 | 0.16 | 0.23 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 30 | 160 | 0.23 | -0.04 | 0.01 | -0.11 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 320.00 | 0.29 | 0.35 | 0.32 | 0.35 | -0.02 | -5.41% | 0.00 | 267 | 1,135 | 0.25 | -0.07 | 0.01 | -0.15 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 322.50 | 0.49 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 103 | 291 | 0.24 | -0.11 | 0.02 | -0.20 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 325.00 | 0.81 | 0.90 | 0.86 | 0.90 | +0.02 | +2.28% | 0.00 | 266 | 1,745 | 0.23 | -0.17 | 0.03 | -0.26 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 327.50 | 1.36 | 1.44 | 1.40 | 1.39 | +0.11 | +8.60% | 0.00 | 576 | 507 | 0.23 | -0.25 | 0.04 | -0.31 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 330.00 | 2.15 | 2.27 | 2.21 | 2.26 | +0.20 | +9.71% | 0.01 | 285 | 841 | 0.22 | -0.34 | 0.04 | -0.35 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 332.50 | 3.20 | 3.50 | 3.35 | 3.60 | +0.80 | +28.58% | 0.01 | 65 | 483 | 0.21 | -0.45 | 0.05 | -0.37 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 335.00 | 4.55 | 5.05 | 4.80 | 5.19 | +0.98 | +23.28% | 0.01 | 42 | 510 | 0.21 | -0.57 | 0.05 | -0.36 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 337.50 | 6.30 | 6.80 | 6.55 | 7.16 | +1.76 | +32.60% | 0.02 | 9 | 502 | 0.21 | -0.68 | 0.04 | -0.33 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 340.00 | 8.20 | 8.75 | 8.48 | 9.16 | +1.66 | +22.14% | 0.02 | 5 | 439 | 0.20 | -0.77 | 0.04 | -0.27 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 342.50 | 10.20 | 11.75 | 10.98 | 10.98 | +1.43 | +14.98% | 0.03 | 22 | 123 | 0.33 | -0.85 | 0.03 | -0.21 | 10/1/2026 | 9/30/2026 3:59:51 PM EST |
| 345.00 | 11.80 | 14.30 | 13.05 | 12.01 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.36 | -0.90 | 0.02 | -0.16 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 347.50 | 14.90 | 17.30 | 16.10 | 10.63 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.39 | -0.94 | 0.01 | -0.11 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 350.00 | 17.20 | 19.50 | 18.35 | 13.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | -0.97 | 0.01 | -0.07 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 352.50 | 19.80 | 22.00 | 20.90 | 17.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.04 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 355.00 | 22.30 | 24.50 | 23.40 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 9/22/2026 | 9/30/2026 3:59:51 PM EST |
| 357.50 | 24.85 | 27.20 | 26.03 | 16.75 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 9/28/2026 | 9/30/2026 3:59:51 PM EST |
| 360.00 | 27.35 | 29.75 | 28.55 | % | 0.08 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 362.50 | 29.65 | 32.25 | 30.95 | 22.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 3:59:51 PM EST |
| 365.00 | 32.00 | 34.55 | 33.28 | % | 0.09 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 367.50 | 34.65 | 37.25 | 35.95 | 32.12 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 370.00 | 36.95 | 39.75 | 38.35 | % | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 372.50 | 39.60 | 42.25 | 40.93 | % | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 375.00 | 42.15 | 44.75 | 43.45 | 39.49 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 380.00 | 46.95 | 49.75 | 48.35 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 385.00 | 52.15 | 54.75 | 53.45 | 52.05 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 390.00 | 56.95 | 59.50 | 58.23 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 395.00 | 62.00 | 64.75 | 63.38 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 400.00 | 67.00 | 69.75 | 68.38 | % | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 405.00 | 71.95 | 74.45 | 73.20 | % | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST |