Options Chain for APPLE INC COM (AAPL) - $342.37 as of 11/9/2026 3:30:40 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 | 79.55 | 82.80 | 81.18 | % | 0.30 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 275.00 | 74.50 | 77.85 | 76.18 | % | 0.28 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 280.00 | 70.05 | 72.80 | 71.43 | % | 0.26 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 285.00 | 65.10 | 67.90 | 66.50 | % | 0.23 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 290.00 | 59.60 | 62.95 | 61.28 | % | 0.21 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 295.00 | 55.20 | 57.95 | 56.58 | % | 0.19 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 300.00 | 49.40 | 53.00 | 51.20 | % | 0.17 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 11/9/2026 3:59:59 PM EST | |||
| 305.00 | 45.25 | 47.50 | 46.38 | % | 0.15 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 11/9/2026 3:59:59 PM EST | |||
| 310.00 | 40.45 | 43.15 | 41.80 | % | 0.13 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.04 | 11/9/2026 3:59:59 PM EST | |||
| 315.00 | 35.00 | 38.30 | 36.65 | % | 0.12 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.06 | 11/9/2026 3:59:59 PM EST | |||
| 320.00 | 30.00 | 33.45 | 31.73 | % | 0.10 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.08 | 11/9/2026 3:59:59 PM EST | |||
| 325.00 | 25.35 | 28.70 | 27.03 | % | 0.08 | 0 | 0 | 0.26 | 0.93 | 0.01 | -0.11 | 11/9/2026 3:59:59 PM EST | |||
| 330.00 | 21.25 | 24.05 | 22.65 | 24.15 | % | 0.07 | 2 | 0 | 0.29 | 0.89 | 0.01 | -0.15 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 335.00 | 16.50 | 19.65 | 18.08 | 18.45 | % | 0.05 | 1 | 0 | 0.27 | 0.83 | 0.01 | -0.19 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 340.00 | 12.45 | 15.35 | 13.90 | 13.60 | % | 0.04 | 4 | 0 | 0.26 | 0.75 | 0.02 | -0.22 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 345.00 | 9.30 | 11.30 | 10.30 | 9.95 | % | 0.03 | 13 | 0 | 0.25 | 0.65 | 0.02 | -0.24 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 350.00 | 6.40 | 7.90 | 7.15 | 7.11 | % | 0.02 | 72 | 0 | 0.24 | 0.54 | 0.02 | -0.25 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 355.00 | 4.00 | 4.45 | 4.23 | 4.27 | % | 0.01 | 40 | 0 | 0.22 | 0.41 | 0.03 | -0.23 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 360.00 | 2.40 | 2.56 | 2.48 | 2.50 | % | 0.01 | 17,655 | 0 | 0.21 | 0.28 | 0.02 | -0.19 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 365.00 | 1.04 | 1.50 | 1.27 | 1.45 | % | 0.00 | 147 | 0 | 0.20 | 0.17 | 0.02 | -0.13 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 370.00 | 0.61 | 0.85 | 0.73 | 0.69 | % | 0.00 | 105 | 0 | 0.21 | 0.09 | 0.01 | -0.08 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 375.00 | 0.29 | 0.46 | 0.38 | 0.38 | % | 0.00 | 243 | 0 | 0.21 | 0.04 | 0.01 | -0.04 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 380.00 | 0.08 | 0.34 | 0.21 | 0.16 | % | 0.00 | 15 | 0 | 0.22 | 0.02 | 0.00 | -0.02 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 385.00 | 0.04 | 0.96 | 0.50 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.01 | 11/9/2026 3:59:59 PM EST | |||
| 390.00 | 0.01 | 0.16 | 0.09 | 0.07 | % | 0.00 | 16 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 395.00 | 0.00 | 1.01 | 0.51 | 0.02 | % | 0.00 | 7 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 400.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 410.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 415.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 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 | 0.03 | 0.70 | 0.37 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 275.00 | 0.02 | 0.71 | 0.37 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 280.00 | 0.06 | 0.49 | 0.28 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 285.00 | 0.04 | 0.71 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 290.00 | 0.07 | 0.74 | 0.41 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 295.00 | 0.12 | 0.66 | 0.39 | 0.29 | % | 0.00 | 1 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 300.00 | 0.11 | 0.30 | 0.21 | 0.21 | % | 0.00 | 4 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 305.00 | 0.29 | 0.51 | 0.40 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.02 | 11/9/2026 3:59:59 PM EST | |||
| 310.00 | 0.37 | 0.56 | 0.47 | 0.60 | % | 0.00 | 2 | 0 | 0.38 | -0.01 | 0.00 | -0.04 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 315.00 | 0.47 | 0.60 | 0.54 | 0.51 | % | 0.00 | 961 | 0 | 0.35 | -0.02 | 0.00 | -0.06 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 320.00 | 0.61 | 0.83 | 0.72 | 1.15 | % | 0.00 | 2 | 0 | 0.33 | -0.04 | 0.00 | -0.08 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 325.00 | 0.82 | 1.08 | 0.95 | % | 0.00 | 0 | 0 | 0.31 | -0.07 | 0.01 | -0.11 | 11/9/2026 3:59:59 PM EST | |||
| 330.00 | 1.12 | 1.55 | 1.34 | 1.33 | % | 0.00 | 3 | 0 | 0.28 | -0.11 | 0.01 | -0.15 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 335.00 | 1.69 | 1.97 | 1.83 | 1.79 | % | 0.01 | 41 | 0 | 0.27 | -0.17 | 0.01 | -0.19 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 340.00 | 2.51 | 2.99 | 2.75 | 2.57 | % | 0.01 | 43 | 0 | 0.26 | -0.25 | 0.02 | -0.22 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 345.00 | 3.90 | 4.25 | 4.08 | 4.03 | % | 0.01 | 426 | 0 | 0.24 | -0.35 | 0.02 | -0.24 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 350.00 | 5.10 | 6.25 | 5.68 | 5.75 | % | 0.02 | 179 | 0 | 0.23 | -0.46 | 0.02 | -0.25 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 355.00 | 7.70 | 9.15 | 8.43 | 9.00 | % | 0.02 | 5 | 0 | 0.23 | -0.59 | 0.03 | -0.23 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 360.00 | 9.90 | 12.45 | 11.18 | 12.49 | % | 0.03 | 8 | 0 | 0.20 | -0.72 | 0.02 | -0.19 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 365.00 | 13.65 | 16.50 | 15.08 | 14.80 | % | 0.04 | 10 | 0 | 0.26 | -0.83 | 0.02 | -0.13 | 11/9/2026 | 11/9/2026 3:59:59 PM EST | |
| 370.00 | 18.05 | 21.55 | 19.80 | % | 0.05 | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.08 | 11/9/2026 3:59:59 PM EST | |||
| 375.00 | 22.75 | 26.55 | 24.65 | % | 0.07 | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.04 | 11/9/2026 3:59:59 PM EST | |||
| 380.00 | 27.65 | 31.45 | 29.55 | % | 0.08 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 11/9/2026 3:59:59 PM EST | |||
| 385.00 | 32.60 | 36.20 | 34.40 | % | 0.09 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 11/9/2026 3:59:59 PM EST | |||
| 390.00 | 37.60 | 41.40 | 39.50 | % | 0.10 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 395.00 | 42.60 | 46.30 | 44.45 | % | 0.11 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 400.00 | 47.60 | 51.50 | 49.55 | % | 0.12 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 405.00 | 52.55 | 56.25 | 54.40 | % | 0.13 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 410.00 | 57.55 | 61.40 | 59.48 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST | |||
| 415.00 | 62.55 | 66.40 | 64.48 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:59 PM EST |