Options Chain for APPLE INC COM (AAPL) - $316.22 as of 9/9/2026 1:30:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 65.20 | 68.50 | 66.85 | % | 0.27 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 9/9/2026 1:58:53 PM EST | |||
| 255.00 | 60.30 | 63.65 | 61.98 | % | 0.24 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 9/9/2026 1:58:53 PM EST | |||
| 260.00 | 55.25 | 58.65 | 56.95 | 57.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.03 | 9/8/2026 | 9/9/2026 1:58:53 PM EST |
| 265.00 | 50.30 | 53.55 | 51.93 | % | 0.20 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.04 | 9/9/2026 1:58:53 PM EST | |||
| 270.00 | 45.35 | 48.75 | 47.05 | % | 0.17 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.05 | 9/9/2026 1:58:53 PM EST | |||
| 275.00 | 40.40 | 43.70 | 42.05 | % | 0.15 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.07 | 9/9/2026 1:58:53 PM EST | |||
| 280.00 | 36.25 | 38.25 | 37.25 | 34.37 | -4.43 | -11.42% | 0.13 | 1 | 1 | 0.51 | 0.95 | 0.00 | -0.10 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 285.00 | 30.65 | 33.85 | 32.25 | 32.00 | -0.30 | -0.93% | 0.11 | 1 | 1 | 0.51 | 0.93 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 290.00 | 25.80 | 29.00 | 27.40 | 29.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.47 | 0.90 | 0.01 | -0.15 | 9/8/2026 | 9/9/2026 1:58:53 PM EST |
| 295.00 | 21.05 | 23.65 | 22.35 | % | 0.08 | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.18 | 9/9/2026 1:58:53 PM EST | |||
| 300.00 | 16.55 | 19.20 | 17.88 | 17.00 | -0.84 | -4.71% | 0.06 | 9 | 16 | 0.29 | 0.80 | 0.02 | -0.21 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 305.00 | 12.40 | 15.20 | 13.80 | 11.12 | -2.88 | -20.58% | 0.05 | 13 | 5 | 0.30 | 0.71 | 0.02 | -0.24 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 310.00 | 10.30 | 10.90 | 10.60 | 9.40 | -0.55 | -5.53% | 0.03 | 115 | 25 | 0.28 | 0.60 | 0.02 | -0.26 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 315.00 | 7.45 | 7.80 | 7.63 | 7.53 | +0.18 | +2.45% | 0.02 | 1,004 | 116 | 0.28 | 0.48 | 0.03 | -0.27 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 320.00 | 5.00 | 5.25 | 5.13 | 5.15 | -0.05 | -0.97% | 0.02 | 10,833 | 3,832 | 0.29 | 0.35 | 0.02 | -0.25 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 325.00 | 2.91 | 3.60 | 3.26 | 3.30 | +0.03 | +0.92% | 0.01 | 319 | 56 | 0.28 | 0.25 | 0.02 | -0.22 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 330.00 | 1.70 | 2.11 | 1.91 | 1.93 | -0.07 | -3.50% | 0.01 | 784 | 51 | 0.29 | 0.17 | 0.02 | -0.18 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 335.00 | 0.95 | 1.26 | 1.11 | 1.24 | -0.02 | -1.59% | 0.00 | 158 | 65 | 0.29 | 0.11 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 340.00 | 0.53 | 0.79 | 0.66 | 0.68 | -0.13 | -16.05% | 0.00 | 105 | 177 | 0.30 | 0.07 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 345.00 | 0.20 | 0.66 | 0.43 | 0.30 | -0.29 | -49.16% | 0.00 | 4 | 2 | 0.30 | 0.04 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 350.00 | 0.10 | 0.30 | 0.20 | 0.16 | -0.16 | -50.00% | 0.00 | 59 | 27 | 0.32 | 0.02 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 355.00 | 0.03 | 0.20 | 0.12 | 0.09 | -0.14 | -60.87% | 0.00 | 43 | 3 | 0.31 | 0.01 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 360.00 | 0.01 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.02 | 9/9/2026 1:58:53 PM EST | |||
| 365.00 | 0.01 | 0.25 | 0.13 | 0.04 | % | 0.00 | 24 | 0 | 0.33 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 1:58:53 PM EST | |
| 370.00 | 0.00 | 0.13 | 0.07 | 0.15 | % | 0.00 | 1 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 1:58:53 PM EST | |
| 375.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 380.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 385.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 390.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 395.00 | 0.00 | 0.41 | 0.21 | 0.01 | % | 0.00 | 1 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 1:58:53 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.07 | -50.00% | 0.00 | 15 | 2 | 0.48 | 0.00 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 260.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 7 | 2 | 0.42 | -0.01 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 265.00 | 0.04 | 0.17 | 0.11 | 0.11 | % | 0.00 | 10 | 0 | 0.42 | -0.01 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 1:58:53 PM EST | |
| 270.00 | 0.07 | 0.19 | 0.13 | 0.11 | -0.06 | -35.30% | 0.00 | 58 | 17 | 0.42 | -0.02 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 275.00 | 0.11 | 0.35 | 0.23 | 0.29 | -0.68 | -70.11% | 0.00 | 9 | 1 | 0.39 | -0.03 | 0.00 | -0.07 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 280.00 | 0.08 | 0.46 | 0.27 | 0.33 | +0.17 | +106.25% | 0.00 | 11 | 2 | 0.37 | -0.05 | 0.00 | -0.10 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 285.00 | 0.28 | 0.53 | 0.41 | 0.51 | +0.07 | +15.91% | 0.00 | 409 | 5 | 0.34 | -0.07 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 290.00 | 0.44 | 0.78 | 0.61 | 0.87 | +0.20 | +29.86% | 0.00 | 22 | 11 | 0.33 | -0.10 | 0.01 | -0.15 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 295.00 | 0.74 | 1.10 | 0.92 | 1.00 | -0.01 | -0.99% | 0.00 | 142 | 9 | 0.31 | -0.14 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 300.00 | 1.25 | 1.49 | 1.37 | 1.30 | -0.18 | -12.17% | 0.00 | 801 | 133 | 0.30 | -0.20 | 0.02 | -0.21 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 305.00 | 1.85 | 2.42 | 2.14 | 3.05 | +0.53 | +21.04% | 0.01 | 225 | 28 | 0.29 | -0.29 | 0.02 | -0.24 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 310.00 | 3.30 | 3.60 | 3.45 | 3.85 | -0.20 | -4.94% | 0.01 | 164 | 429 | 0.28 | -0.40 | 0.02 | -0.26 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 315.00 | 5.15 | 5.45 | 5.30 | 6.50 | +0.57 | +9.62% | 0.02 | 137 | 84 | 0.28 | -0.52 | 0.03 | -0.27 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 320.00 | 7.65 | 8.20 | 7.93 | 10.22 | +1.64 | +19.12% | 0.02 | 10 | 20 | 0.28 | -0.65 | 0.02 | -0.25 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 325.00 | 10.80 | 12.30 | 11.55 | 11.79 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.27 | -0.75 | 0.02 | -0.22 | 9/8/2026 | 9/9/2026 1:58:53 PM EST |
| 330.00 | 14.50 | 16.75 | 15.63 | % | 0.05 | 0 | 0 | 0.26 | -0.83 | 0.02 | -0.18 | 9/9/2026 1:58:53 PM EST | |||
| 335.00 | 18.20 | 21.05 | 19.63 | % | 0.06 | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.14 | 9/9/2026 1:58:53 PM EST | |||
| 340.00 | 22.80 | 25.60 | 24.20 | % | 0.07 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.10 | 9/9/2026 1:58:53 PM EST | |||
| 345.00 | 27.25 | 30.35 | 28.80 | % | 0.08 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.07 | 9/9/2026 1:58:53 PM EST | |||
| 350.00 | 32.20 | 35.20 | 33.70 | % | 0.10 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.04 | 9/9/2026 1:58:53 PM EST | |||
| 355.00 | 36.95 | 40.15 | 38.55 | % | 0.11 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.03 | 9/9/2026 1:58:53 PM EST | |||
| 360.00 | 42.60 | 45.15 | 43.88 | % | 0.12 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 9/9/2026 1:58:53 PM EST | |||
| 365.00 | 46.90 | 50.15 | 48.53 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 9/9/2026 1:58:53 PM EST | |||
| 370.00 | 51.95 | 55.15 | 53.55 | % | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 375.00 | 57.25 | 60.15 | 58.70 | % | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 380.00 | 62.25 | 65.15 | 63.70 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 385.00 | 66.95 | 69.45 | 68.20 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 390.00 | 71.90 | 75.15 | 73.53 | % | 0.19 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 395.00 | 77.25 | 79.45 | 78.35 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST |