Options Chain for APPLE INC COM (AAPL) - $336.94 as of 9/24/2026 6:20:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 265.00 | 70.90 | 74.80 | 72.85 | % | 0.27 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.05 | 9/24/2026 3:59:54 PM EST | |||
| 270.00 | 66.20 | 69.90 | 68.05 | 68.40 | % | 0.25 | 1 | 0 | 0.52 | 0.98 | 0.00 | -0.05 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 275.00 | 61.20 | 65.05 | 63.13 | 63.62 | % | 0.23 | 1 | 0 | 0.44 | 0.97 | 0.00 | -0.09 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 280.00 | 56.60 | 60.20 | 58.40 | % | 0.21 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.10 | 9/24/2026 3:59:54 PM EST | |||
| 285.00 | 51.70 | 55.45 | 53.58 | 55.35 | % | 0.19 | 3 | 0 | 0.40 | 0.94 | 0.00 | -0.11 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 290.00 | 47.20 | 50.70 | 48.95 | 49.39 | % | 0.17 | 3 | 0 | 0.38 | 0.93 | 0.00 | -0.11 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 295.00 | 42.35 | 46.05 | 44.20 | 45.00 | % | 0.15 | 5 | 0 | 0.36 | 0.91 | 0.00 | -0.12 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 300.00 | 37.80 | 41.50 | 39.65 | % | 0.13 | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.13 | 9/24/2026 3:59:54 PM EST | |||
| 305.00 | 33.80 | 37.10 | 35.45 | 35.32 | % | 0.12 | 1 | 0 | 0.25 | 0.86 | 0.01 | -0.14 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 310.00 | 29.30 | 32.85 | 31.08 | 32.55 | % | 0.10 | 15 | 0 | 0.25 | 0.83 | 0.01 | -0.15 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 315.00 | 25.00 | 28.05 | 26.53 | 27.32 | % | 0.08 | 21 | 0 | 0.24 | 0.79 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 320.00 | 21.95 | 24.90 | 23.43 | 23.13 | % | 0.07 | 10 | 0 | 0.26 | 0.74 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 325.00 | 18.35 | 21.55 | 19.95 | 19.74 | % | 0.06 | 10 | 0 | 0.26 | 0.69 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 330.00 | 14.60 | 18.25 | 16.43 | 17.90 | % | 0.05 | 11 | 0 | 0.25 | 0.63 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 335.00 | 12.85 | 15.00 | 13.93 | 13.50 | % | 0.04 | 11 | 0 | 0.26 | 0.57 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 340.00 | 10.60 | 12.00 | 11.30 | 11.38 | % | 0.03 | 48 | 0 | 0.26 | 0.50 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 345.00 | 7.20 | 10.65 | 8.93 | 9.25 | % | 0.03 | 89 | 0 | 0.25 | 0.43 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 350.00 | 6.45 | 7.00 | 6.73 | 7.70 | % | 0.02 | 68 | 0 | 0.24 | 0.37 | 0.01 | -0.15 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 355.00 | 4.70 | 6.05 | 5.38 | 5.70 | % | 0.02 | 36 | 0 | 0.25 | 0.30 | 0.01 | -0.13 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 360.00 | 2.05 | 6.05 | 4.05 | % | 0.01 | 0 | 0 | 0.24 | 0.25 | 0.01 | -0.12 | 9/24/2026 3:59:54 PM EST | |||
| 365.00 | 1.08 | 4.65 | 2.87 | 3.20 | % | 0.01 | 12 | 0 | 0.23 | 0.20 | 0.01 | -0.11 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 370.00 | 2.01 | 2.80 | 2.41 | 2.22 | % | 0.01 | 4 | 0 | 0.25 | 0.16 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 375.00 | 1.55 | 2.20 | 1.88 | 1.80 | % | 0.01 | 11 | 0 | 0.26 | 0.12 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 380.00 | 0.79 | 2.35 | 1.57 | 1.21 | % | 0.00 | 26 | 0 | 0.26 | 0.10 | 0.01 | -0.06 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 385.00 | 0.00 | 2.05 | 1.03 | 0.87 | % | 0.00 | 3 | 0 | 0.31 | 0.07 | 0.00 | -0.05 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 390.00 | 0.15 | 1.43 | 0.79 | 0.53 | % | 0.00 | 3 | 0 | 0.25 | 0.05 | 0.00 | -0.04 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 395.00 | 0.00 | 1.23 | 0.62 | 0.40 | % | 0.00 | 3 | 0 | 0.31 | 0.04 | 0.00 | -0.03 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 400.00 | 0.25 | 0.66 | 0.46 | 0.33 | % | 0.00 | 4 | 0 | 0.26 | 0.03 | 0.00 | -0.02 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 405.00 | 0.01 | 0.72 | 0.37 | 0.24 | % | 0.00 | 4 | 0 | 0.24 | 0.02 | 0.00 | -0.02 | 9/24/2026 | 9/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 265.00 | 0.00 | 1.00 | 0.50 | 0.38 | % | 0.00 | 39 | 0 | 0.44 | -0.01 | 0.00 | -0.05 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 270.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.05 | 9/24/2026 3:59:54 PM EST | |||
| 275.00 | 0.23 | 0.53 | 0.38 | 0.52 | % | 0.00 | 9 | 0 | 0.32 | -0.03 | 0.00 | -0.09 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 280.00 | 0.49 | 1.00 | 0.75 | 0.73 | % | 0.00 | 25 | 0 | 0.34 | -0.04 | 0.00 | -0.10 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 285.00 | 0.53 | 1.00 | 0.77 | 0.96 | % | 0.00 | 13 | 0 | 0.31 | -0.06 | 0.00 | -0.11 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 290.00 | 0.88 | 2.26 | 1.57 | 1.03 | % | 0.01 | 12 | 0 | 0.34 | -0.07 | 0.00 | -0.11 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 295.00 | 1.26 | 1.54 | 1.40 | 1.41 | % | 0.00 | 12 | 0 | 0.30 | -0.09 | 0.00 | -0.12 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 300.00 | 1.68 | 2.14 | 1.91 | 1.81 | % | 0.01 | 8 | 0 | 0.30 | -0.11 | 0.01 | -0.13 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 305.00 | 0.51 | 4.55 | 2.53 | 2.34 | % | 0.01 | 30 | 0 | 0.28 | -0.14 | 0.01 | -0.14 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 310.00 | 2.86 | 4.30 | 3.58 | 3.20 | % | 0.01 | 9 | 0 | 0.28 | -0.17 | 0.01 | -0.15 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 315.00 | 2.05 | 4.60 | 3.33 | 4.20 | % | 0.01 | 8 | 0 | 0.26 | -0.21 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 320.00 | 3.20 | 6.00 | 4.60 | 5.15 | % | 0.01 | 35 | 0 | 0.26 | -0.26 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 325.00 | 6.45 | 7.25 | 6.85 | 6.63 | % | 0.02 | 29 | 0 | 0.28 | -0.31 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 330.00 | 8.20 | 9.00 | 8.60 | 8.51 | % | 0.03 | 45 | 0 | 0.27 | -0.37 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 335.00 | 8.65 | 11.00 | 9.83 | 10.38 | % | 0.03 | 17 | 0 | 0.25 | -0.43 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 340.00 | 11.10 | 14.50 | 12.80 | 12.47 | % | 0.04 | 50 | 0 | 0.26 | -0.50 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 345.00 | 13.85 | 17.55 | 15.70 | % | 0.05 | 0 | 0 | 0.26 | -0.57 | 0.01 | -0.16 | 9/24/2026 3:59:54 PM EST | |||
| 350.00 | 17.00 | 20.75 | 18.88 | 18.40 | % | 0.05 | 50 | 0 | 0.26 | -0.63 | 0.01 | -0.15 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 355.00 | 20.50 | 23.95 | 22.23 | % | 0.06 | 0 | 0 | 0.25 | -0.69 | 0.01 | -0.13 | 9/24/2026 3:59:54 PM EST | |||
| 360.00 | 24.35 | 28.05 | 26.20 | % | 0.07 | 0 | 0 | 0.24 | -0.75 | 0.01 | -0.12 | 9/24/2026 3:59:54 PM EST | |||
| 365.00 | 28.45 | 32.15 | 30.30 | 29.22 | % | 0.08 | 10 | 0 | 0.31 | -0.80 | 0.01 | -0.11 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 370.00 | 32.80 | 36.55 | 34.68 | % | 0.09 | 0 | 0 | 0.32 | -0.84 | 0.01 | -0.09 | 9/24/2026 3:59:54 PM EST | |||
| 375.00 | 37.35 | 41.15 | 39.25 | % | 0.10 | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.08 | 9/24/2026 3:59:54 PM EST | |||
| 380.00 | 42.10 | 45.45 | 43.78 | % | 0.12 | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.06 | 9/24/2026 3:59:54 PM EST | |||
| 385.00 | 47.00 | 51.00 | 49.00 | % | 0.13 | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.05 | 9/24/2026 3:59:54 PM EST | |||
| 390.00 | 52.00 | 56.00 | 54.00 | % | 0.14 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.04 | 9/24/2026 3:59:54 PM EST | |||
| 395.00 | 57.00 | 61.05 | 59.03 | % | 0.15 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 9/24/2026 3:59:54 PM EST | |||
| 400.00 | 62.00 | 65.80 | 63.90 | % | 0.16 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 9/24/2026 3:59:54 PM EST | |||
| 405.00 | 67.00 | 70.95 | 68.98 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 9/24/2026 3:59:54 PM EST |