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 | 70.60 | 73.55 | 72.08 | % | 0.29 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 250.00 | 65.60 | 68.55 | 67.08 | % | 0.27 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 255.00 | 60.50 | 63.55 | 62.03 | % | 0.24 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 260.00 | 55.60 | 58.60 | 57.10 | % | 0.22 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 265.00 | 51.00 | 53.60 | 52.30 | % | 0.20 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 9/4/2026 3:59:47 PM EST | |||
| 270.00 | 46.05 | 48.65 | 47.35 | % | 0.18 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 9/4/2026 3:59:47 PM EST | |||
| 275.00 | 40.60 | 43.60 | 42.10 | % | 0.15 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.04 | 9/4/2026 3:59:47 PM EST | |||
| 280.00 | 35.70 | 38.75 | 37.23 | 41.68 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.66 | 0.98 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 285.00 | 30.60 | 33.80 | 32.20 | 36.78 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.60 | 0.97 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 290.00 | 26.00 | 28.95 | 27.48 | 35.86 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.54 | 0.95 | 0.00 | -0.10 | 9/2/2026 | 9/4/2026 3:59:47 PM EST |
| 295.00 | 21.25 | 24.15 | 22.70 | 31.35 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.49 | 0.92 | 0.01 | -0.13 | 9/2/2026 | 9/4/2026 3:59:47 PM EST |
| 300.00 | 16.55 | 18.90 | 17.73 | 21.00 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.38 | 0.88 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 305.00 | 12.85 | 15.15 | 14.00 | 21.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.40 | 0.83 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 310.00 | 9.45 | 10.70 | 10.08 | 9.60 | -4.10 | -29.93% | 0.03 | 4 | 5 | 0.26 | 0.76 | 0.02 | -0.22 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 315.00 | 6.15 | 7.00 | 6.58 | 6.50 | -3.29 | -33.61% | 0.02 | 100 | 134 | 0.26 | 0.65 | 0.03 | -0.24 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 320.00 | 4.05 | 4.35 | 4.20 | 4.21 | -1.89 | -30.99% | 0.01 | 1,003 | 298 | 0.25 | 0.52 | 0.03 | -0.25 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 325.00 | 2.42 | 2.59 | 2.51 | 2.60 | -1.11 | -29.92% | 0.01 | 260 | 309 | 0.25 | 0.37 | 0.03 | -0.23 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 330.00 | 1.37 | 1.48 | 1.43 | 1.42 | -0.88 | -38.27% | 0.00 | 220 | 664 | 0.25 | 0.25 | 0.02 | -0.20 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 335.00 | 0.76 | 0.84 | 0.80 | 0.87 | -0.44 | -33.59% | 0.00 | 168 | 243 | 0.25 | 0.17 | 0.02 | -0.16 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 340.00 | 0.43 | 0.54 | 0.49 | 0.55 | -0.20 | -26.67% | 0.00 | 30 | 879 | 0.26 | 0.11 | 0.01 | -0.13 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 345.00 | 0.25 | 0.31 | 0.28 | 0.28 | -0.24 | -46.16% | 0.00 | 222 | 574 | 0.27 | 0.07 | 0.01 | -0.10 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 350.00 | 0.15 | 0.22 | 0.19 | 0.15 | -0.07 | -31.82% | 0.00 | 12 | 162 | 0.28 | 0.05 | 0.01 | -0.08 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 355.00 | 0.04 | 0.17 | 0.11 | 0.14 | -0.08 | -36.37% | 0.00 | 6 | 515 | 0.30 | 0.03 | 0.00 | -0.05 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 360.00 | 0.01 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 17 | 0.31 | 0.02 | 0.00 | -0.04 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 365.00 | 0.01 | 0.22 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.31 | 0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 370.00 | 0.01 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.33 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 375.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.36 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 380.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.38 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 385.00 | 0.00 | 0.47 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 390.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 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 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 250.00 | 0.01 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 255.00 | 0.02 | 0.13 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 260.00 | 0.03 | 0.19 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 265.00 | 0.01 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 270.00 | 0.07 | 0.16 | 0.12 | 0.06 | -0.01 | -14.29% | 0.00 | 20 | 24 | 0.41 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 275.00 | 0.01 | 0.18 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | -0.01 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 280.00 | 0.11 | 0.38 | 0.25 | 0.16 | +0.09 | +128.58% | 0.00 | 1 | 5 | 0.37 | -0.02 | 0.00 | -0.06 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 285.00 | 0.03 | 0.46 | 0.25 | 0.25 | +0.03 | +13.64% | 0.00 | 1 | 137 | 0.34 | -0.03 | 0.00 | -0.08 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 290.00 | 0.26 | 0.40 | 0.33 | 0.39 | +0.04 | +11.43% | 0.00 | 41 | 24 | 0.32 | -0.05 | 0.00 | -0.10 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 295.00 | 0.51 | 0.63 | 0.57 | 0.55 | +0.20 | +57.15% | 0.00 | 27 | 25 | 0.29 | -0.08 | 0.01 | -0.13 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 300.00 | 0.90 | 1.18 | 1.04 | 0.98 | +0.20 | +25.65% | 0.00 | 26 | 93 | 0.28 | -0.12 | 0.01 | -0.17 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 305.00 | 1.60 | 1.90 | 1.75 | 1.76 | +0.81 | +85.27% | 0.01 | 11 | 47 | 0.27 | -0.17 | 0.01 | -0.20 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 310.00 | 3.00 | 3.15 | 3.08 | 3.05 | +1.23 | +67.59% | 0.01 | 95 | 123 | 0.26 | -0.24 | 0.02 | -0.22 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 315.00 | 4.80 | 5.00 | 4.90 | 4.88 | +1.82 | +59.48% | 0.02 | 57 | 99 | 0.26 | -0.35 | 0.03 | -0.24 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 320.00 | 6.90 | 7.80 | 7.35 | 7.80 | +2.27 | +41.05% | 0.02 | 13 | 276 | 0.25 | -0.48 | 0.03 | -0.25 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 325.00 | 10.10 | 11.25 | 10.68 | 11.00 | +3.07 | +38.72% | 0.03 | 1 | 562 | 0.25 | -0.63 | 0.03 | -0.23 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 330.00 | 13.25 | 15.35 | 14.30 | 14.60 | +2.85 | +24.26% | 0.04 | 3 | 66 | 0.24 | -0.75 | 0.02 | -0.20 | 9/8/2026 | 9/4/2026 3:59:47 PM EST |
| 335.00 | 17.35 | 20.00 | 18.68 | 15.75 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.35 | -0.83 | 0.02 | -0.16 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 340.00 | 22.05 | 25.20 | 23.63 | 20.20 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.37 | -0.89 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 345.00 | 26.90 | 29.80 | 28.35 | 19.88 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.42 | -0.93 | 0.01 | -0.10 | 9/2/2026 | 9/4/2026 3:59:47 PM EST |
| 350.00 | 31.80 | 35.00 | 33.40 | 29.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 355.00 | 36.80 | 39.45 | 38.13 | 26.26 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | -0.97 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 360.00 | 41.80 | 44.75 | 43.28 | % | 0.12 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.04 | 9/4/2026 3:59:47 PM EST | |||
| 365.00 | 46.80 | 49.75 | 48.28 | 39.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 9/2/2026 | 9/4/2026 3:59:47 PM EST |
| 370.00 | 51.80 | 55.00 | 53.40 | % | 0.14 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 9/4/2026 3:59:47 PM EST | |||
| 375.00 | 56.80 | 59.75 | 58.28 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 9/4/2026 3:59:47 PM EST | |||
| 380.00 | 61.80 | 65.10 | 63.45 | % | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 385.00 | 66.80 | 69.60 | 68.20 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 390.00 | 71.80 | 75.20 | 73.50 | 67.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |