Options Chain for APPLE INC COM (AAPL) - $327.70 as of 9/4/2026 7:00:13 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 | 81.90 | 85.35 | 83.63 | % | 0.34 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 250.00 | 76.90 | 80.35 | 78.63 | % | 0.31 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 255.00 | 71.90 | 75.35 | 73.63 | % | 0.29 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 260.00 | 66.90 | 70.35 | 68.63 | % | 0.26 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 265.00 | 61.90 | 65.40 | 63.65 | % | 0.24 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 270.00 | 56.95 | 60.40 | 58.68 | % | 0.22 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 275.00 | 51.95 | 55.40 | 53.68 | % | 0.20 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 280.00 | 46.95 | 50.40 | 48.68 | % | 0.17 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 285.00 | 42.05 | 45.50 | 43.78 | 45.27 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.68 | 1.00 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 290.00 | 37.05 | 40.50 | 38.78 | 40.12 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.62 | 0.99 | 0.00 | -0.05 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 295.00 | 32.10 | 35.55 | 33.83 | 35.21 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.56 | 0.98 | 0.00 | -0.08 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 300.00 | 27.20 | 30.65 | 28.93 | 30.21 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.51 | 0.96 | 0.00 | -0.10 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 305.00 | 23.40 | 24.60 | 24.00 | 25.40 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.37 | 0.94 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 310.00 | 18.70 | 20.00 | 19.35 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.26 | 0.89 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 315.00 | 14.35 | 15.70 | 15.03 | 16.73 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.24 | 0.83 | 0.02 | -0.21 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 320.00 | 10.45 | 12.45 | 11.45 | 10.70 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.24 | 0.74 | 0.02 | -0.24 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 325.00 | 7.15 | 7.65 | 7.40 | 7.65 | 0.00 | 0.00% | 0.02 | 0 | 388 | 0.24 | 0.61 | 0.03 | -0.26 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 330.00 | 4.70 | 4.95 | 4.83 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 541 | 0.24 | 0.47 | 0.03 | -0.26 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 335.00 | 2.72 | 3.05 | 2.89 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.24 | 0.33 | 0.03 | -0.24 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 340.00 | 1.51 | 1.69 | 1.60 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.24 | 0.21 | 0.02 | -0.19 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 345.00 | 0.82 | 0.96 | 0.89 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.24 | 0.13 | 0.02 | -0.15 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 350.00 | 0.43 | 0.52 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.25 | 0.08 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 355.00 | 0.17 | 0.36 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.26 | 0.04 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 360.00 | 0.10 | 0.19 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.27 | 0.02 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 365.00 | 0.02 | 0.14 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.27 | 0.01 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 370.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.30 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 375.00 | 0.02 | 0.21 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 385.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 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 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 255.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.73 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 275.00 | 0.01 | 0.18 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 280.00 | 0.02 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 285.00 | 0.01 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.36 | 0.00 | 0.00 | -0.02 | 9/2/2026 | 9/3/2026 3:59:57 PM EST |
| 290.00 | 0.01 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.31 | -0.01 | 0.00 | -0.05 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 295.00 | 0.02 | 0.25 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.29 | -0.02 | 0.00 | -0.08 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 300.00 | 0.22 | 0.32 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.30 | -0.04 | 0.00 | -0.10 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 305.00 | 0.38 | 0.53 | 0.46 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.28 | -0.06 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 310.00 | 0.65 | 0.80 | 0.73 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.27 | -0.11 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 315.00 | 1.22 | 1.40 | 1.31 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.26 | -0.17 | 0.02 | -0.21 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 320.00 | 2.22 | 2.46 | 2.34 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.25 | -0.26 | 0.02 | -0.24 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 325.00 | 3.80 | 4.10 | 3.95 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.25 | -0.39 | 0.03 | -0.26 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 330.00 | 6.10 | 6.45 | 6.28 | 6.62 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.24 | -0.54 | 0.03 | -0.26 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 335.00 | 8.60 | 9.85 | 9.23 | 8.70 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.23 | -0.67 | 0.03 | -0.24 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 340.00 | 12.25 | 13.70 | 12.98 | 12.70 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.22 | -0.79 | 0.02 | -0.19 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 345.00 | 16.60 | 18.10 | 17.35 | 20.44 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.29 | -0.87 | 0.02 | -0.15 | 9/1/2026 | 9/3/2026 3:59:57 PM EST |
| 350.00 | 21.20 | 22.75 | 21.98 | % | 0.06 | 0 | 0 | 0.31 | -0.92 | 0.01 | -0.10 | 9/3/2026 3:59:57 PM EST | |||
| 355.00 | 25.05 | 28.40 | 26.73 | % | 0.08 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.07 | 9/3/2026 3:59:57 PM EST | |||
| 360.00 | 30.05 | 33.35 | 31.70 | % | 0.09 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 9/3/2026 3:59:57 PM EST | |||
| 365.00 | 35.05 | 38.35 | 36.70 | % | 0.10 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 9/3/2026 3:59:57 PM EST | |||
| 370.00 | 40.00 | 43.35 | 41.68 | % | 0.11 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 375.00 | 45.00 | 48.35 | 46.68 | % | 0.12 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 380.00 | 50.05 | 53.35 | 51.70 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 385.00 | 55.00 | 58.35 | 56.68 | % | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 390.00 | 60.00 | 63.35 | 61.68 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST |