Options Chain for APPLE INC COM (AAPL) - $341.46 as of 9/28/2026 7:10:39 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 | 94.45 | 98.20 | 96.33 | % | 0.39 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 250.00 | 89.25 | 93.25 | 91.25 | % | 0.36 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 255.00 | 84.55 | 88.25 | 86.40 | % | 0.34 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 260.00 | 79.40 | 83.10 | 81.25 | % | 0.31 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 265.00 | 74.85 | 78.30 | 76.58 | % | 0.29 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 270.00 | 69.40 | 73.25 | 71.33 | % | 0.26 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 275.00 | 64.50 | 68.20 | 66.35 | % | 0.24 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 280.00 | 59.90 | 63.30 | 61.60 | 57.62 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:53 PM EST |
| 285.00 | 54.90 | 58.30 | 56.60 | % | 0.20 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 290.00 | 49.60 | 53.35 | 51.48 | % | 0.18 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 295.00 | 44.65 | 48.20 | 46.43 | 43.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:53 PM EST |
| 300.00 | 40.05 | 43.40 | 41.73 | 38.54 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:53 PM EST |
| 302.50 | 37.20 | 40.80 | 39.00 | % | 0.13 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 305.00 | 35.10 | 38.30 | 36.70 | 33.65 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.56 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 307.50 | 32.55 | 35.80 | 34.18 | % | 0.11 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 9/25/2026 3:59:53 PM EST | |||
| 310.00 | 30.10 | 33.35 | 31.73 | % | 0.10 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.05 | 9/25/2026 3:59:53 PM EST | |||
| 312.50 | 27.70 | 30.90 | 29.30 | % | 0.09 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.06 | 9/25/2026 3:59:53 PM EST | |||
| 315.00 | 25.15 | 28.45 | 26.80 | % | 0.09 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.06 | 9/25/2026 3:59:53 PM EST | |||
| 317.50 | 22.35 | 26.05 | 24.20 | % | 0.08 | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.09 | 9/25/2026 3:59:53 PM EST | |||
| 320.00 | 20.35 | 23.65 | 22.00 | 21.45 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.40 | 0.94 | 0.01 | -0.10 | 9/23/2026 | 9/25/2026 3:59:53 PM EST |
| 322.50 | 17.90 | 21.30 | 19.60 | % | 0.06 | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.12 | 9/25/2026 3:59:53 PM EST | |||
| 325.00 | 15.90 | 18.50 | 17.20 | 16.35 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.33 | 0.88 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 327.50 | 13.50 | 16.75 | 15.13 | 11.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | 0.85 | 0.02 | -0.17 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 330.00 | 11.05 | 14.65 | 12.85 | 10.48 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.33 | 0.82 | 0.02 | -0.17 | 9/23/2026 | 9/25/2026 3:59:53 PM EST |
| 332.50 | 9.40 | 11.50 | 10.45 | 10.05 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.19 | 0.77 | 0.02 | -0.19 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 335.00 | 8.30 | 9.65 | 8.98 | 8.85 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.21 | 0.71 | 0.03 | -0.20 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 337.50 | 6.10 | 8.40 | 7.25 | 8.16 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.20 | 0.63 | 0.03 | -0.21 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 340.00 | 5.10 | 6.00 | 5.55 | 5.55 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.19 | 0.55 | 0.03 | -0.22 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 342.50 | 4.00 | 4.60 | 4.30 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.19 | 0.47 | 0.03 | -0.22 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 345.00 | 3.00 | 3.40 | 3.20 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.19 | 0.39 | 0.03 | -0.21 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 347.50 | 1.84 | 2.60 | 2.22 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.19 | 0.31 | 0.03 | -0.19 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 350.00 | 1.50 | 1.76 | 1.63 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.19 | 0.24 | 0.03 | -0.16 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 352.50 | 0.15 | 2.70 | 1.43 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.19 | 0.18 | 0.02 | -0.13 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 355.00 | 0.04 | 1.06 | 0.55 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.16 | 0.12 | 0.02 | -0.09 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 357.50 | 0.00 | 1.21 | 0.61 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.25 | 0.09 | 0.01 | -0.08 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 360.00 | 0.24 | 0.48 | 0.36 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.19 | 0.05 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 362.50 | 0.09 | 0.88 | 0.49 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | 0.03 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 365.00 | 0.00 | 2.04 | 1.02 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.02 | 0.00 | -0.03 | 9/22/2026 | 9/25/2026 3:59:53 PM EST |
| 367.50 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.02 | 9/25/2026 3:59:53 PM EST | |||
| 370.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 9/25/2026 3:59:53 PM EST | |||
| 372.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 9/25/2026 3:59:53 PM EST | |||
| 375.00 | 0.00 | 2.14 | 1.07 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:53 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 400.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 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 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.03 | 1.02 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 285.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 295.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 300.00 | 0.04 | 0.98 | 0.51 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 302.50 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 305.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.02 | 9/25/2026 3:59:53 PM EST | |||
| 307.50 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.02 | 9/25/2026 3:59:53 PM EST | |||
| 310.00 | 0.12 | 0.77 | 0.45 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.32 | -0.01 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 312.50 | 0.01 | 0.71 | 0.36 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.26 | -0.02 | 0.00 | -0.06 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 315.00 | 0.00 | 0.96 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | -0.02 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 317.50 | 0.05 | 0.54 | 0.30 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.23 | -0.05 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 320.00 | 0.17 | 0.57 | 0.37 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.23 | -0.06 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 322.50 | 0.20 | 1.15 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.23 | -0.08 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 325.00 | 0.54 | 0.89 | 0.72 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.19 | -0.12 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 327.50 | 0.01 | 1.50 | 0.76 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.17 | -0.15 | 0.02 | -0.17 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 330.00 | 1.30 | 2.02 | 1.66 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.22 | -0.18 | 0.02 | -0.17 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 332.50 | 1.54 | 2.29 | 1.92 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.21 | -0.23 | 0.02 | -0.19 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 335.00 | 2.32 | 2.80 | 2.56 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.21 | -0.29 | 0.03 | -0.20 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 337.50 | 2.03 | 5.15 | 3.59 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.22 | -0.37 | 0.03 | -0.21 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 340.00 | 2.84 | 5.20 | 4.02 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.19 | -0.45 | 0.03 | -0.22 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 342.50 | 5.10 | 5.70 | 5.40 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.19 | -0.53 | 0.03 | -0.22 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 345.00 | 5.60 | 8.25 | 6.93 | 7.71 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.20 | -0.61 | 0.03 | -0.21 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 347.50 | 7.25 | 10.05 | 8.65 | 10.90 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.20 | -0.69 | 0.03 | -0.19 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 350.00 | 8.55 | 12.15 | 10.35 | 11.46 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.27 | -0.76 | 0.03 | -0.16 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 352.50 | 11.10 | 14.20 | 12.65 | 16.95 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.28 | -0.82 | 0.02 | -0.13 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 355.00 | 12.70 | 14.80 | 13.75 | 14.65 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.29 | -0.88 | 0.02 | -0.09 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 357.50 | 15.00 | 18.70 | 16.85 | % | 0.05 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.08 | 9/25/2026 3:59:53 PM EST | |||
| 360.00 | 17.35 | 21.00 | 19.18 | % | 0.05 | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.05 | 9/25/2026 3:59:53 PM EST | |||
| 362.50 | 19.75 | 23.30 | 21.53 | % | 0.06 | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.03 | 9/25/2026 3:59:53 PM EST | |||
| 365.00 | 22.40 | 25.90 | 24.15 | % | 0.07 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.03 | 9/25/2026 3:59:53 PM EST | |||
| 367.50 | 24.70 | 28.35 | 26.53 | % | 0.07 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 9/25/2026 3:59:53 PM EST | |||
| 370.00 | 27.20 | 30.85 | 29.03 | % | 0.08 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 9/25/2026 3:59:53 PM EST | |||
| 372.50 | 29.75 | 33.35 | 31.55 | % | 0.08 | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 9/25/2026 3:59:53 PM EST | |||
| 375.00 | 32.20 | 35.90 | 34.05 | % | 0.09 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 380.00 | 37.20 | 40.85 | 39.03 | % | 0.10 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 385.00 | 42.35 | 45.75 | 44.05 | % | 0.11 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 390.00 | 47.20 | 50.45 | 48.83 | % | 0.13 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 395.00 | 52.25 | 55.75 | 54.00 | % | 0.14 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 400.00 | 57.20 | 60.75 | 58.98 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 405.00 | 62.80 | 65.85 | 64.33 | % | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 410.00 | 67.20 | 70.85 | 69.03 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST |