Options Chain for APPLE INC COM (AAPL) - $319.97 as of 9/8/2026 10:20:10 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 | 70.30 | 73.40 | 71.85 | 78.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 250.00 | 65.65 | 68.40 | 67.03 | % | 0.27 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 255.00 | 60.85 | 63.45 | 62.15 | % | 0.24 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 260.00 | 55.85 | 58.45 | 57.15 | % | 0.22 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 265.00 | 50.70 | 53.45 | 52.08 | % | 0.20 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 270.00 | 45.40 | 48.50 | 46.95 | % | 0.17 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 275.00 | 40.90 | 43.50 | 42.20 | % | 0.15 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 280.00 | 35.45 | 38.55 | 37.00 | % | 0.13 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 285.00 | 30.65 | 33.60 | 32.13 | 45.27 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.64 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 290.00 | 25.40 | 28.65 | 27.03 | 40.12 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.57 | 0.99 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 295.00 | 21.30 | 23.80 | 22.55 | 25.60 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.51 | 0.98 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 300.00 | 16.20 | 19.10 | 17.65 | 21.50 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.42 | 0.94 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 305.00 | 12.20 | 14.60 | 13.40 | 13.12 | -4.08 | -23.73% | 0.04 | 2 | 22 | 0.41 | 0.88 | 0.01 | -0.15 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 310.00 | 8.20 | 9.85 | 9.03 | 9.99 | -2.56 | -20.40% | 0.03 | 34 | 82 | 0.24 | 0.79 | 0.02 | -0.21 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 315.00 | 5.65 | 6.15 | 5.90 | 5.90 | -2.51 | -29.85% | 0.02 | 31 | 102 | 0.25 | 0.66 | 0.03 | -0.26 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 320.00 | 3.35 | 3.60 | 3.48 | 3.45 | -1.95 | -36.12% | 0.01 | 370 | 528 | 0.24 | 0.51 | 0.03 | -0.28 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 325.00 | 1.87 | 1.97 | 1.92 | 1.90 | -1.20 | -38.71% | 0.01 | 375 | 989 | 0.24 | 0.36 | 0.03 | -0.26 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 330.00 | 1.00 | 1.05 | 1.03 | 1.05 | -0.72 | -40.68% | 0.00 | 1,040 | 2,331 | 0.25 | 0.23 | 0.02 | -0.21 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 335.00 | 0.52 | 0.58 | 0.55 | 0.62 | -0.31 | -33.34% | 0.00 | 284 | 1,403 | 0.25 | 0.14 | 0.02 | -0.15 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 340.00 | 0.28 | 0.31 | 0.30 | 0.33 | -0.17 | -34.00% | 0.00 | 256 | 823 | 0.26 | 0.07 | 0.01 | -0.10 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 345.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.17 | -51.52% | 0.00 | 121 | 436 | 0.27 | 0.03 | 0.01 | -0.05 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 350.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 61 | 380 | 0.29 | 0.01 | 0.00 | -0.03 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 355.00 | 0.04 | 0.08 | 0.06 | 0.08 | -0.05 | -38.47% | 0.00 | 21 | 159 | 0.30 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 360.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 110 | 243 | 0.31 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 365.00 | 0.01 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 370.00 | 0.00 | 0.06 | 0.03 | 0.08 | +0.05 | +166.67% | 0.00 | 3 | 181 | 0.34 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 375.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 380.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 385.00 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 390.00 | 0.00 | 0.06 | 0.03 | 0.01 | % | 0.00 | 1 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 250.00 | 0.00 | 0.48 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 255.00 | 0.00 | 0.48 | 0.24 | 0.14 | +0.11 | +366.67% | 0.00 | 1 | 335 | 0.54 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 260.00 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 265.00 | 0.01 | 0.36 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 270.00 | 0.01 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 275.00 | 0.01 | 0.07 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 6 | 0.41 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 280.00 | 0.01 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 285.00 | 0.11 | 0.15 | 0.13 | 0.29 | +0.17 | +141.67% | 0.00 | 3 | 22 | 0.32 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 290.00 | 0.14 | 0.28 | 0.21 | 0.21 | +0.02 | +10.53% | 0.00 | 29 | 58 | 0.30 | -0.01 | 0.00 | -0.04 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 295.00 | 0.32 | 0.38 | 0.35 | 0.35 | +0.06 | +20.69% | 0.00 | 94 | 158 | 0.30 | -0.02 | 0.00 | -0.06 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 300.00 | 0.66 | 0.72 | 0.69 | 0.67 | +0.18 | +36.74% | 0.00 | 168 | 253 | 0.28 | -0.06 | 0.01 | -0.10 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 305.00 | 1.26 | 1.36 | 1.31 | 1.30 | +0.40 | +44.45% | 0.00 | 39 | 229 | 0.26 | -0.12 | 0.01 | -0.15 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 310.00 | 2.41 | 2.50 | 2.46 | 2.44 | +0.75 | +44.38% | 0.01 | 104 | 277 | 0.25 | -0.21 | 0.02 | -0.21 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 315.00 | 4.10 | 4.45 | 4.28 | 4.31 | +1.26 | +41.32% | 0.01 | 153 | 259 | 0.25 | -0.34 | 0.03 | -0.26 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 320.00 | 6.70 | 7.15 | 6.93 | 6.00 | +0.76 | +14.51% | 0.02 | 53 | 260 | 0.25 | -0.49 | 0.03 | -0.28 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 325.00 | 9.30 | 10.65 | 9.98 | 10.44 | +3.39 | +48.09% | 0.03 | 16 | 144 | 0.25 | -0.64 | 0.03 | -0.26 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 330.00 | 12.60 | 15.05 | 13.83 | 11.30 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.24 | -0.77 | 0.02 | -0.21 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 335.00 | 17.15 | 19.70 | 18.43 | 15.50 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.35 | -0.86 | 0.02 | -0.15 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 340.00 | 21.95 | 25.20 | 23.58 | 19.45 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.37 | -0.93 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 345.00 | 26.85 | 30.05 | 28.45 | 22.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.46 | -0.97 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 350.00 | 31.80 | 34.75 | 33.28 | % | 0.10 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.03 | 9/4/2026 3:59:47 PM EST | |||
| 355.00 | 36.80 | 39.45 | 38.13 | % | 0.11 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:47 PM EST | |||
| 360.00 | 41.80 | 44.45 | 43.13 | % | 0.12 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 365.00 | 46.80 | 49.40 | 48.10 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 370.00 | 51.80 | 54.40 | 53.10 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 375.00 | 56.80 | 59.30 | 58.05 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 380.00 | 61.80 | 65.00 | 63.40 | % | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 385.00 | 66.80 | 69.30 | 68.05 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 390.00 | 71.80 | 74.75 | 73.28 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST |