Options Chain for APPLE INC COM (AAPL) - $331.90 as of 11/4/2026 3:30:45 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 77.95 | 81.70 | 79.83 | 62.77 | 0.00 | 0.00% | 0.30 | 0 | 25 | 0.95 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:58:47 PM EST |
| 275.00 | 73.15 | 76.25 | 74.70 | % | 0.27 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:47 PM EST | |||
| 280.00 | 68.05 | 71.25 | 69.65 | % | 0.25 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:47 PM EST | |||
| 285.00 | 63.05 | 66.30 | 64.68 | % | 0.23 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:47 PM EST | |||
| 290.00 | 58.05 | 61.80 | 59.93 | % | 0.21 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:47 PM EST | |||
| 295.00 | 53.00 | 56.45 | 54.73 | % | 0.19 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:47 PM EST | |||
| 300.00 | 48.15 | 51.45 | 49.80 | 52.61 | +20.61 | +64.41% | 0.17 | 2 | 1 | 0.65 | 1.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 302.50 | 45.60 | 49.00 | 47.30 | % | 0.16 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 11/4/2026 2:58:47 PM EST | |||
| 305.00 | 43.35 | 46.50 | 44.93 | % | 0.15 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 11/4/2026 2:58:47 PM EST | |||
| 307.50 | 40.70 | 44.05 | 42.38 | % | 0.14 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 11/4/2026 2:58:47 PM EST | |||
| 310.00 | 38.35 | 41.50 | 39.93 | % | 0.13 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.04 | 11/4/2026 2:58:47 PM EST | |||
| 312.50 | 35.85 | 39.25 | 37.55 | % | 0.12 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 11/4/2026 2:58:47 PM EST | |||
| 315.00 | 33.35 | 36.75 | 35.05 | % | 0.11 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.05 | 11/4/2026 2:58:47 PM EST | |||
| 317.50 | 31.00 | 34.30 | 32.65 | % | 0.10 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.06 | 11/4/2026 2:58:47 PM EST | |||
| 320.00 | 28.60 | 32.15 | 30.38 | 16.35 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.47 | 0.96 | 0.00 | -0.07 | 11/3/2026 | 11/4/2026 2:58:47 PM EST |
| 322.50 | 26.20 | 29.70 | 27.95 | % | 0.09 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.09 | 11/4/2026 2:58:47 PM EST | |||
| 325.00 | 23.95 | 26.95 | 25.45 | 11.38 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.44 | 0.94 | 0.01 | -0.10 | 11/3/2026 | 11/4/2026 2:58:47 PM EST |
| 327.50 | 22.05 | 24.20 | 23.13 | % | 0.07 | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.12 | 11/4/2026 2:58:47 PM EST | |||
| 330.00 | 19.30 | 22.35 | 20.83 | 24.75 | +17.14 | +225.23% | 0.06 | 11 | 25 | 0.40 | 0.89 | 0.01 | -0.14 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 332.50 | 17.15 | 20.40 | 18.78 | % | 0.06 | 0 | 0 | 0.24 | 0.87 | 0.01 | -0.16 | 11/4/2026 2:58:47 PM EST | |||
| 335.00 | 15.05 | 17.85 | 16.45 | 19.94 | +14.49 | +265.88% | 0.05 | 26 | 28 | 0.24 | 0.84 | 0.01 | -0.18 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 337.50 | 13.35 | 15.90 | 14.63 | % | 0.04 | 0 | 0 | 0.27 | 0.80 | 0.01 | -0.20 | 11/4/2026 2:58:47 PM EST | |||
| 340.00 | 11.35 | 14.05 | 12.70 | 14.97 | +11.72 | +360.62% | 0.04 | 342 | 32 | 0.27 | 0.77 | 0.02 | -0.21 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 342.50 | 9.65 | 12.25 | 10.95 | 13.93 | % | 0.03 | 363 | 0 | 0.27 | 0.72 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 345.00 | 7.80 | 10.65 | 9.23 | 11.08 | +9.20 | +489.37% | 0.03 | 49 | 26 | 0.27 | 0.68 | 0.02 | -0.24 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 347.50 | 6.25 | 9.35 | 7.80 | 10.60 | % | 0.02 | 1 | 0 | 0.26 | 0.62 | 0.02 | -0.25 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 350.00 | 5.65 | 7.50 | 6.58 | 7.80 | +6.44 | +473.53% | 0.02 | 63 | 41 | 0.26 | 0.57 | 0.02 | -0.25 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 352.50 | 3.65 | 6.75 | 5.20 | 6.87 | % | 0.01 | 40 | 0 | 0.25 | 0.51 | 0.02 | -0.25 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 355.00 | 2.80 | 5.70 | 4.25 | 5.84 | +5.23 | +857.38% | 0.01 | 101 | 21 | 0.25 | 0.45 | 0.02 | -0.24 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 357.50 | 2.42 | 4.80 | 3.61 | 4.70 | % | 0.01 | 33 | 0 | 0.24 | 0.39 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 360.00 | 2.06 | 3.90 | 2.98 | 2.50 | +2.19 | +706.46% | 0.01 | 157 | 20 | 0.23 | 0.33 | 0.02 | -0.22 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 362.50 | 1.47 | 2.09 | 1.78 | 2.00 | % | 0.00 | 7,436 | 0 | 0.24 | 0.28 | 0.02 | -0.20 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 365.00 | 0.38 | 2.60 | 1.49 | 1.98 | +1.76 | +800.00% | 0.00 | 53 | 4 | 0.23 | 0.23 | 0.02 | -0.18 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 367.50 | 0.27 | 2.18 | 1.23 | 1.47 | % | 0.00 | 3 | 0 | 0.24 | 0.18 | 0.02 | -0.16 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 370.00 | 0.40 | 0.82 | 0.61 | 1.00 | % | 0.00 | 48 | 0 | 0.23 | 0.14 | 0.01 | -0.13 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 375.00 | 0.19 | 0.53 | 0.36 | 0.44 | % | 0.00 | 21 | 0 | 0.22 | 0.08 | 0.01 | -0.09 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 380.00 | 0.08 | 0.40 | 0.24 | 0.22 | % | 0.00 | 328 | 0 | 0.24 | 0.05 | 0.01 | -0.06 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 385.00 | 0.02 | 0.12 | 0.07 | 0.20 | -0.24 | -54.55% | 0.00 | 30 | 1 | 0.24 | 0.02 | 0.00 | -0.03 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 390.00 | 0.00 | 0.44 | 0.22 | 0.08 | % | 0.00 | 16 | 0 | 0.25 | 0.01 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 395.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 11/4/2026 2:58:47 PM EST | |||
| 400.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:47 PM EST | |||
| 405.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:47 PM EST | |||
| 410.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:47 PM EST | |||
| 415.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:47 PM EST | |||
| 420.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 1.14 | 0.57 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:58:47 PM EST |
| 275.00 | 0.00 | 0.67 | 0.34 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 280.00 | 0.01 | 0.90 | 0.46 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:47 PM EST | |||
| 285.00 | 0.01 | 2.19 | 1.10 | 0.09 | -0.17 | -65.39% | 0.00 | 2 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 290.00 | 0.02 | 0.63 | 0.33 | 0.19 | -0.20 | -51.29% | 0.00 | 6 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 295.00 | 0.03 | 0.65 | 0.34 | 0.22 | -0.24 | -52.18% | 0.00 | 2 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 300.00 | 0.09 | 0.67 | 0.38 | 0.20 | -0.66 | -76.75% | 0.00 | 29 | 62 | 0.41 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 302.50 | 0.07 | 0.82 | 0.45 | 0.24 | % | 0.00 | 4 | 0 | 0.40 | 0.00 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 305.00 | 0.13 | 0.70 | 0.42 | 0.28 | -0.77 | -73.34% | 0.00 | 4 | 25 | 0.39 | 0.00 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 307.50 | 0.08 | 0.88 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.03 | 11/4/2026 2:58:47 PM EST | |||
| 310.00 | 0.08 | 0.94 | 0.51 | 0.34 | -1.04 | -75.37% | 0.00 | 7 | 6 | 0.36 | -0.01 | 0.00 | -0.04 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 312.50 | 0.18 | 1.07 | 0.63 | 0.38 | % | 0.00 | 1 | 0 | 0.34 | -0.01 | 0.00 | -0.04 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 315.00 | 0.19 | 0.65 | 0.42 | 0.39 | -1.79 | -82.11% | 0.00 | 15 | 33 | 0.33 | -0.02 | 0.00 | -0.05 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 317.50 | 0.18 | 0.60 | 0.39 | 0.40 | % | 0.00 | 205 | 0 | 0.31 | -0.03 | 0.00 | -0.06 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 320.00 | 0.43 | 0.68 | 0.56 | 0.55 | -2.60 | -82.54% | 0.00 | 29 | 6 | 0.31 | -0.04 | 0.00 | -0.07 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 322.50 | 0.35 | 0.91 | 0.63 | % | 0.00 | 0 | 0 | 0.30 | -0.05 | 0.01 | -0.09 | 11/4/2026 2:58:47 PM EST | |||
| 325.00 | 0.36 | 1.06 | 0.71 | 0.84 | -4.16 | -83.20% | 0.00 | 23 | 22 | 0.29 | -0.06 | 0.01 | -0.10 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 327.50 | 0.28 | 1.24 | 0.76 | 0.80 | % | 0.00 | 2 | 0 | 0.28 | -0.08 | 0.01 | -0.12 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 330.00 | 0.95 | 1.44 | 1.20 | 1.20 | -5.95 | -83.22% | 0.00 | 7 | 18 | 0.28 | -0.11 | 0.01 | -0.14 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 332.50 | 0.91 | 1.87 | 1.39 | % | 0.00 | 0 | 0 | 0.28 | -0.13 | 0.01 | -0.16 | 11/4/2026 2:58:47 PM EST | |||
| 335.00 | 0.84 | 2.17 | 1.51 | 1.89 | % | 0.00 | 14 | 0 | 0.26 | -0.16 | 0.01 | -0.18 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 337.50 | 1.25 | 2.73 | 1.99 | 1.89 | % | 0.01 | 13 | 0 | 0.26 | -0.20 | 0.01 | -0.20 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 340.00 | 2.45 | 3.25 | 2.85 | 2.51 | -8.37 | -76.93% | 0.01 | 124 | 3 | 0.26 | -0.23 | 0.02 | -0.21 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 342.50 | 3.15 | 4.05 | 3.60 | 4.00 | % | 0.01 | 56 | 0 | 0.25 | -0.28 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 345.00 | 4.00 | 5.00 | 4.50 | 4.50 | -11.47 | -71.83% | 0.01 | 111 | 6 | 0.27 | -0.32 | 0.02 | -0.24 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 347.50 | 4.35 | 6.95 | 5.65 | 4.40 | % | 0.02 | 6 | 0 | 0.26 | -0.38 | 0.02 | -0.25 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 350.00 | 6.30 | 6.80 | 6.55 | 6.80 | -14.30 | -67.78% | 0.02 | 68 | 2 | 0.25 | -0.43 | 0.02 | -0.25 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 352.50 | 6.90 | 8.30 | 7.60 | 6.80 | % | 0.02 | 28 | 0 | 0.24 | -0.49 | 0.02 | -0.25 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 355.00 | 8.40 | 10.95 | 9.68 | 8.10 | % | 0.03 | 38 | 0 | 0.24 | -0.55 | 0.02 | -0.24 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 357.50 | 10.05 | 12.65 | 11.35 | % | 0.03 | 0 | 0 | 0.25 | -0.61 | 0.02 | -0.23 | 11/4/2026 2:58:47 PM EST | |||
| 360.00 | 11.85 | 14.35 | 13.10 | 10.30 | -21.25 | -67.36% | 0.04 | 1 | 1 | 0.22 | -0.67 | 0.02 | -0.22 | 11/4/2026 | 11/4/2026 2:58:47 PM EST |
| 362.50 | 13.80 | 16.25 | 15.03 | % | 0.04 | 0 | 0 | 0.24 | -0.72 | 0.02 | -0.20 | 11/4/2026 2:58:47 PM EST | |||
| 365.00 | 15.80 | 18.50 | 17.15 | 14.35 | % | 0.05 | 11 | 0 | 0.21 | -0.77 | 0.02 | -0.18 | 11/4/2026 | 11/4/2026 2:58:47 PM EST | |
| 367.50 | 17.95 | 20.35 | 19.15 | % | 0.05 | 0 | 0 | 0.32 | -0.82 | 0.02 | -0.16 | 11/4/2026 2:58:47 PM EST | |||
| 370.00 | 20.15 | 22.45 | 21.30 | % | 0.06 | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.13 | 11/4/2026 2:58:47 PM EST | |||
| 375.00 | 24.40 | 27.60 | 26.00 | % | 0.07 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.09 | 11/4/2026 2:58:47 PM EST | |||
| 380.00 | 29.00 | 32.40 | 30.70 | % | 0.08 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.06 | 11/4/2026 2:58:47 PM EST | |||
| 385.00 | 34.25 | 37.40 | 35.83 | % | 0.09 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.03 | 11/4/2026 2:58:47 PM EST | |||
| 390.00 | 39.70 | 42.40 | 41.05 | % | 0.11 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 11/4/2026 2:58:47 PM EST | |||
| 395.00 | 44.00 | 47.35 | 45.68 | % | 0.12 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 11/4/2026 2:58:47 PM EST | |||
| 400.00 | 48.90 | 52.45 | 50.68 | % | 0.13 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:47 PM EST | |||
| 405.00 | 53.95 | 57.40 | 55.68 | % | 0.14 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:47 PM EST | |||
| 410.00 | 59.70 | 62.40 | 61.05 | 79.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:58:47 PM EST |
| 415.00 | 64.25 | 67.45 | 65.85 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:47 PM EST | |||
| 420.00 | 69.65 | 72.40 | 71.03 | % | 0.17 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:47 PM EST |