Options Chain for APPLE INC COM (AAPL) - $354.78 as of 11/13/2026 5:10:18 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 | 84.70 | 88.00 | 86.35 | % | 0.32 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 275.00 | 79.75 | 83.55 | 81.65 | % | 0.30 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 280.00 | 75.30 | 78.55 | 76.93 | 69.01 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:51 PM EST |
| 285.00 | 69.75 | 73.55 | 71.65 | 64.08 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:51 PM EST |
| 290.00 | 64.80 | 68.60 | 66.70 | 59.02 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:51 PM EST |
| 295.00 | 59.80 | 63.60 | 61.70 | 54.12 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:51 PM EST |
| 300.00 | 55.40 | 58.60 | 57.00 | 58.17 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.73 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 305.00 | 50.35 | 53.70 | 52.03 | 53.63 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.68 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 307.50 | 47.40 | 51.20 | 49.30 | 51.35 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.65 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 310.00 | 44.95 | 48.20 | 46.58 | 48.73 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.57 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 312.50 | 42.55 | 46.25 | 44.40 | 46.45 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.60 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 315.00 | 40.00 | 43.75 | 41.88 | 43.94 | +3.69 | +9.17% | 0.13 | 1 | 4 | 0.58 | 1.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 317.50 | 37.50 | 41.30 | 39.40 | 38.71 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.55 | 1.00 | 0.00 | -0.01 | 11/11/2026 | 11/13/2026 3:59:51 PM EST |
| 320.00 | 35.55 | 38.85 | 37.20 | % | 0.12 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 11/13/2026 3:59:51 PM EST | |||
| 322.50 | 32.80 | 36.40 | 34.60 | % | 0.11 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.04 | 11/13/2026 3:59:51 PM EST | |||
| 325.00 | 30.70 | 33.95 | 32.33 | 33.95 | % | 0.10 | 1 | 0 | 0.48 | 0.99 | 0.00 | -0.07 | 11/13/2026 | 11/13/2026 3:59:51 PM EST | |
| 327.50 | 27.70 | 31.50 | 29.60 | 31.20 | % | 0.09 | 2 | 0 | 0.46 | 0.98 | 0.00 | -0.09 | 11/13/2026 | 11/13/2026 3:59:51 PM EST | |
| 330.00 | 25.45 | 28.55 | 27.00 | 27.65 | -2.05 | -6.91% | 0.08 | 1 | 10 | 0.39 | 0.97 | 0.00 | -0.10 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 332.50 | 23.00 | 26.70 | 24.85 | 24.22 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.12 | 11/11/2026 | 11/13/2026 3:59:51 PM EST |
| 335.00 | 20.65 | 23.95 | 22.30 | 18.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.37 | 0.94 | 0.01 | -0.14 | 11/11/2026 | 11/13/2026 3:59:51 PM EST |
| 337.50 | 18.40 | 21.55 | 19.98 | % | 0.06 | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.16 | 11/13/2026 3:59:51 PM EST | |||
| 340.00 | 15.90 | 19.70 | 17.80 | 18.80 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.35 | 0.89 | 0.01 | -0.18 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 342.50 | 13.65 | 16.90 | 15.28 | 14.61 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | 0.85 | 0.02 | -0.20 | 11/11/2026 | 11/13/2026 3:59:51 PM EST |
| 345.00 | 12.55 | 15.10 | 13.83 | 15.55 | +2.62 | +20.27% | 0.04 | 10 | 29 | 0.22 | 0.81 | 0.02 | -0.22 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 347.50 | 10.80 | 12.25 | 11.53 | 11.40 | +0.88 | +8.37% | 0.03 | 5 | 10 | 0.21 | 0.76 | 0.02 | -0.24 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 350.00 | 8.55 | 10.45 | 9.50 | 10.25 | +0.30 | +3.02% | 0.03 | 13 | 24 | 0.20 | 0.70 | 0.02 | -0.25 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 352.50 | 6.80 | 8.60 | 7.70 | 7.30 | -0.26 | -3.44% | 0.02 | 15 | 27 | 0.20 | 0.64 | 0.03 | -0.26 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 355.00 | 5.05 | 7.45 | 6.25 | 6.38 | +0.63 | +10.96% | 0.02 | 23 | 37 | 0.20 | 0.57 | 0.03 | -0.26 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 357.50 | 4.65 | 5.85 | 5.25 | 4.80 | -0.30 | -5.89% | 0.01 | 27 | 12 | 0.21 | 0.50 | 0.03 | -0.26 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 360.00 | 3.55 | 4.65 | 4.10 | 3.70 | -0.05 | -1.34% | 0.01 | 117 | 83 | 0.21 | 0.42 | 0.03 | -0.24 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 362.50 | 1.91 | 3.45 | 2.68 | 2.63 | -0.17 | -6.08% | 0.01 | 23 | 14 | 0.19 | 0.35 | 0.03 | -0.22 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 365.00 | 1.69 | 2.51 | 2.10 | 1.89 | -0.11 | -5.50% | 0.01 | 40 | 14 | 0.19 | 0.28 | 0.03 | -0.19 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 367.50 | 1.16 | 2.05 | 1.61 | 1.69 | +0.05 | +3.05% | 0.00 | 12 | 5 | 0.20 | 0.21 | 0.02 | -0.16 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 370.00 | 0.63 | 1.35 | 0.99 | 1.07 | +0.16 | +17.59% | 0.00 | 87 | 21 | 0.19 | 0.15 | 0.02 | -0.13 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 372.50 | 0.38 | 0.94 | 0.66 | 0.86 | +0.18 | +26.48% | 0.00 | 2 | 5 | 0.19 | 0.11 | 0.02 | -0.10 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 375.00 | 0.15 | 1.07 | 0.61 | 0.80 | +0.35 | +77.78% | 0.00 | 10 | 30 | 0.20 | 0.07 | 0.01 | -0.07 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 377.50 | 0.18 | 0.40 | 0.29 | 0.28 | -0.02 | -6.67% | 0.00 | 4 | 7 | 0.19 | 0.05 | 0.01 | -0.05 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 380.00 | 0.09 | 0.28 | 0.19 | 0.17 | -0.07 | -29.17% | 0.00 | 9 | 18 | 0.19 | 0.03 | 0.01 | -0.03 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 382.50 | 0.05 | 0.28 | 0.17 | 0.16 | -0.07 | -30.44% | 0.00 | 25 | 6 | 0.20 | 0.02 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 385.00 | 0.01 | 0.17 | 0.09 | 0.30 | +0.20 | +200.00% | 0.00 | 1 | 16 | 0.19 | 0.01 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 390.00 | 0.02 | 0.14 | 0.08 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 6 | 0.22 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 395.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 405.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 410.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 415.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 420.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 275.00 | 0.00 | 0.59 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 0.74 | 0.37 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 285.00 | 0.01 | 0.34 | 0.18 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 290.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.09 | -60.00% | 0.00 | 4 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 295.00 | 0.02 | 0.15 | 0.09 | 0.07 | -0.05 | -41.67% | 0.00 | 4 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 300.00 | 0.03 | 0.38 | 0.21 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 305.00 | 0.07 | 0.24 | 0.16 | 0.11 | -0.18 | -62.07% | 0.00 | 2 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 307.50 | 0.08 | 0.43 | 0.26 | 0.15 | -0.12 | -44.45% | 0.00 | 1 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 310.00 | 0.09 | 0.51 | 0.30 | 0.17 | -0.02 | -10.53% | 0.00 | 1 | 11 | 0.40 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 312.50 | 0.10 | 0.34 | 0.22 | 0.22 | -0.11 | -33.34% | 0.00 | 2 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 315.00 | 0.11 | 0.34 | 0.23 | 0.23 | -0.12 | -34.29% | 0.00 | 22 | 23 | 0.35 | 0.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 317.50 | 0.08 | 0.73 | 0.41 | 0.27 | -0.17 | -38.64% | 0.00 | 1 | 1 | 0.36 | 0.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 320.00 | 0.16 | 0.45 | 0.31 | 0.25 | -0.20 | -44.45% | 0.00 | 2 | 1 | 0.33 | 0.00 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 322.50 | 0.20 | 0.37 | 0.29 | 0.33 | -0.19 | -36.54% | 0.00 | 4 | 1 | 0.31 | -0.01 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 325.00 | 0.12 | 0.65 | 0.39 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.30 | -0.01 | 0.00 | -0.07 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 327.50 | 0.29 | 0.56 | 0.43 | 0.38 | -0.20 | -34.49% | 0.00 | 3 | 3 | 0.30 | -0.02 | 0.00 | -0.09 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 330.00 | 0.41 | 0.63 | 0.52 | 0.50 | -0.41 | -45.06% | 0.00 | 10 | 60 | 0.29 | -0.03 | 0.00 | -0.10 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 332.50 | 0.28 | 0.93 | 0.61 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | -0.04 | 0.01 | -0.12 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 335.00 | 0.51 | 0.88 | 0.70 | 0.77 | -0.51 | -39.85% | 0.00 | 19 | 243 | 0.26 | -0.06 | 0.01 | -0.14 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 337.50 | 0.78 | 1.15 | 0.97 | 0.87 | -0.40 | -31.50% | 0.00 | 31 | 1 | 0.26 | -0.08 | 0.01 | -0.16 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 340.00 | 0.80 | 1.45 | 1.13 | 1.14 | -0.21 | -15.56% | 0.00 | 90 | 517 | 0.25 | -0.11 | 0.01 | -0.18 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 342.50 | 1.13 | 1.50 | 1.32 | 1.47 | -0.37 | -20.11% | 0.00 | 9 | 5 | 0.24 | -0.15 | 0.02 | -0.20 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 345.00 | 1.46 | 2.23 | 1.85 | 1.74 | -0.56 | -24.35% | 0.01 | 55 | 22 | 0.24 | -0.19 | 0.02 | -0.22 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 347.50 | 1.79 | 2.50 | 2.15 | 2.12 | -0.58 | -21.49% | 0.01 | 44 | 32 | 0.22 | -0.24 | 0.02 | -0.24 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 350.00 | 2.75 | 2.96 | 2.86 | 2.85 | -0.40 | -12.31% | 0.01 | 147 | 507 | 0.22 | -0.30 | 0.02 | -0.25 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 352.50 | 3.35 | 3.90 | 3.63 | 3.76 | -0.79 | -17.37% | 0.01 | 100 | 48 | 0.22 | -0.36 | 0.03 | -0.26 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 355.00 | 4.25 | 4.90 | 4.58 | 4.60 | -0.85 | -15.60% | 0.01 | 5,513 | 97 | 0.22 | -0.43 | 0.03 | -0.26 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 357.50 | 5.10 | 6.30 | 5.70 | 6.20 | -0.50 | -7.47% | 0.02 | 200 | 109 | 0.21 | -0.50 | 0.03 | -0.26 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 360.00 | 6.00 | 7.80 | 6.90 | 7.20 | -0.40 | -5.27% | 0.02 | 81 | 5 | 0.20 | -0.58 | 0.03 | -0.24 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 362.50 | 8.20 | 9.15 | 8.68 | 8.40 | -1.40 | -14.29% | 0.02 | 15 | 2 | 0.21 | -0.65 | 0.03 | -0.22 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 365.00 | 9.30 | 11.30 | 10.30 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.20 | -0.72 | 0.03 | -0.19 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 367.50 | 10.70 | 13.60 | 12.15 | 12.20 | % | 0.03 | 2 | 0 | 0.26 | -0.79 | 0.02 | -0.16 | 11/13/2026 | 11/13/2026 3:59:51 PM EST | |
| 370.00 | 12.60 | 16.30 | 14.45 | % | 0.04 | 0 | 0 | 0.31 | -0.85 | 0.02 | -0.13 | 11/13/2026 3:59:51 PM EST | |||
| 372.50 | 15.30 | 18.55 | 16.93 | % | 0.05 | 0 | 0 | 0.32 | -0.89 | 0.02 | -0.10 | 11/13/2026 3:59:51 PM EST | |||
| 375.00 | 17.40 | 20.65 | 19.03 | % | 0.05 | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.07 | 11/13/2026 3:59:51 PM EST | |||
| 377.50 | 19.40 | 23.10 | 21.25 | 17.76 | -3.93 | -18.12% | 0.06 | 3 | 3 | 0.35 | -0.95 | 0.01 | -0.05 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 380.00 | 21.85 | 25.65 | 23.75 | 24.18 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.03 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 382.50 | 24.35 | 28.15 | 26.25 | 22.80 | % | 0.07 | 1 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 3:59:51 PM EST | |
| 385.00 | 27.50 | 30.65 | 29.08 | 30.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 11/11/2026 | 11/13/2026 3:59:51 PM EST |
| 390.00 | 31.85 | 35.65 | 33.75 | % | 0.09 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 395.00 | 37.60 | 40.65 | 39.13 | % | 0.10 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 400.00 | 41.85 | 45.65 | 43.75 | % | 0.11 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 405.00 | 46.85 | 50.60 | 48.73 | % | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 410.00 | 51.85 | 55.65 | 53.75 | % | 0.13 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 415.00 | 56.85 | 60.65 | 58.75 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 420.00 | 61.85 | 65.65 | 63.75 | 62.32 | -0.43 | -0.69% | 0.15 | 9 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |