Options Chain for APPLE INC COM (AAPL) - $336.13 as of 9/18/2026 8:30:39 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 | 90.50 | 94.45 | 92.48 | % | 0.38 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 250.00 | 85.50 | 89.35 | 87.43 | 80.46 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 255.00 | 80.55 | 84.40 | 82.48 | % | 0.32 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 260.00 | 75.45 | 79.40 | 77.43 | % | 0.30 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 265.00 | 70.75 | 74.40 | 72.58 | % | 0.27 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 270.00 | 65.60 | 69.40 | 67.50 | 65.24 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 275.00 | 60.60 | 64.45 | 62.53 | % | 0.23 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 280.00 | 55.75 | 59.50 | 57.63 | 54.50 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.82 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 285.00 | 50.70 | 54.45 | 52.58 | % | 0.18 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 290.00 | 45.70 | 49.50 | 47.60 | 45.87 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.70 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 295.00 | 40.70 | 44.50 | 42.60 | % | 0.14 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 9/17/2026 3:59:59 PM EST | |||
| 297.50 | 38.20 | 42.00 | 40.10 | % | 0.13 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 9/17/2026 3:59:59 PM EST | |||
| 300.00 | 35.85 | 38.70 | 37.28 | 34.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.05 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 302.50 | 33.60 | 36.35 | 34.98 | 33.60 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.48 | 0.99 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 305.00 | 30.95 | 34.60 | 32.78 | 31.59 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.53 | 0.98 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 307.50 | 28.50 | 31.95 | 30.23 | 28.70 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.48 | 0.98 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 310.00 | 26.05 | 29.70 | 27.88 | 26.70 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.48 | 0.96 | 0.00 | -0.09 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 312.50 | 23.60 | 27.25 | 25.43 | 23.89 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.45 | 0.95 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 315.00 | 21.20 | 24.85 | 23.03 | 21.54 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.43 | 0.94 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 317.50 | 18.80 | 22.45 | 20.63 | 18.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | 0.92 | 0.01 | -0.13 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 320.00 | 16.95 | 20.15 | 18.55 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 252 | 0.38 | 0.89 | 0.01 | -0.15 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 322.50 | 14.40 | 16.35 | 15.38 | 15.80 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.28 | 0.86 | 0.02 | -0.17 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 325.00 | 12.20 | 15.00 | 13.60 | 13.01 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.30 | 0.82 | 0.02 | -0.19 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 327.50 | 10.35 | 13.00 | 11.68 | 10.82 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.22 | 0.77 | 0.02 | -0.21 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 330.00 | 9.00 | 10.00 | 9.50 | 9.64 | 0.00 | 0.00% | 0.03 | 0 | 252 | 0.21 | 0.72 | 0.02 | -0.23 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 332.50 | 7.00 | 8.25 | 7.63 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 205 | 0.21 | 0.65 | 0.03 | -0.24 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 335.00 | 6.20 | 6.65 | 6.43 | 6.41 | 0.00 | 0.00% | 0.02 | 0 | 689 | 0.22 | 0.58 | 0.03 | -0.25 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 337.50 | 4.85 | 5.35 | 5.10 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.22 | 0.50 | 0.03 | -0.25 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 340.00 | 3.70 | 4.40 | 4.05 | 4.12 | 0.00 | 0.00% | 0.01 | 0 | 477 | 0.22 | 0.42 | 0.03 | -0.24 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 342.50 | 2.11 | 3.80 | 2.96 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.22 | 0.35 | 0.03 | -0.22 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 345.00 | 2.00 | 2.41 | 2.21 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.22 | 0.28 | 0.03 | -0.20 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 347.50 | 1.28 | 1.80 | 1.54 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.21 | 0.21 | 0.02 | -0.17 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 350.00 | 0.99 | 1.31 | 1.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.22 | 0.16 | 0.02 | -0.15 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 352.50 | 0.65 | 0.94 | 0.80 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.22 | 0.12 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 355.00 | 0.40 | 0.74 | 0.57 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.22 | 0.09 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 357.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 360.00 | 0.15 | 0.32 | 0.24 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,726 | 0.22 | 0.04 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 362.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 365.00 | 0.03 | 0.34 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.23 | 0.02 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 370.00 | 0.02 | 0.09 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.23 | 0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 375.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.25 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 390.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 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 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 0.83 | 0.42 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 285.00 | 0.01 | 0.14 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.40 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 290.00 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 295.00 | 0.03 | 0.14 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.34 | 0.00 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 297.50 | 0.04 | 0.18 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | -0.01 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 300.00 | 0.01 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.31 | -0.01 | 0.00 | -0.05 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 302.50 | 0.02 | 0.27 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | -0.01 | 0.00 | -0.05 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 305.00 | 0.07 | 0.27 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.30 | -0.02 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 307.50 | 0.07 | 0.70 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | -0.02 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 310.00 | 0.02 | 0.40 | 0.21 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.25 | -0.04 | 0.00 | -0.09 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 312.50 | 0.11 | 0.50 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.26 | -0.05 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 315.00 | 0.21 | 0.57 | 0.39 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.25 | -0.06 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 317.50 | 0.33 | 0.72 | 0.53 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.25 | -0.08 | 0.01 | -0.13 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 320.00 | 0.49 | 0.82 | 0.66 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.24 | -0.11 | 0.01 | -0.15 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 322.50 | 0.63 | 1.71 | 1.17 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.25 | -0.14 | 0.02 | -0.17 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 325.00 | 1.15 | 1.32 | 1.24 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.23 | -0.18 | 0.02 | -0.19 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 327.50 | 1.50 | 1.78 | 1.64 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.22 | -0.23 | 0.02 | -0.21 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 330.00 | 2.13 | 2.45 | 2.29 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.22 | -0.28 | 0.02 | -0.23 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 332.50 | 2.03 | 3.25 | 2.64 | 3.39 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.20 | -0.35 | 0.03 | -0.24 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 335.00 | 3.70 | 4.00 | 3.85 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.21 | -0.42 | 0.03 | -0.25 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 337.50 | 4.65 | 6.00 | 5.33 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.22 | -0.50 | 0.03 | -0.25 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 340.00 | 5.45 | 6.95 | 6.20 | 5.88 | 0.00 | 0.00% | 0.02 | 0 | 211 | 0.20 | -0.58 | 0.03 | -0.24 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 342.50 | 6.60 | 8.45 | 7.53 | % | 0.02 | 0 | 0 | 0.19 | -0.65 | 0.03 | -0.22 | 9/17/2026 3:59:59 PM EST | |||
| 345.00 | 8.30 | 10.95 | 9.63 | 10.45 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.20 | -0.72 | 0.03 | -0.20 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 347.50 | 10.30 | 12.90 | 11.60 | % | 0.03 | 0 | 0 | 0.19 | -0.79 | 0.02 | -0.17 | 9/17/2026 3:59:59 PM EST | |||
| 350.00 | 12.35 | 15.00 | 13.68 | % | 0.04 | 0 | 0 | 0.30 | -0.84 | 0.02 | -0.15 | 9/17/2026 3:59:59 PM EST | |||
| 352.50 | 14.55 | 17.20 | 15.88 | 22.51 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.32 | -0.88 | 0.02 | -0.12 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 355.00 | 16.20 | 20.05 | 18.13 | % | 0.05 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.10 | 9/17/2026 3:59:59 PM EST | |||
| 357.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 360.00 | 21.00 | 24.80 | 22.90 | % | 0.06 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.06 | 9/17/2026 3:59:59 PM EST | |||
| 362.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 365.00 | 25.95 | 29.60 | 27.78 | 34.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.45 | -0.98 | 0.00 | -0.03 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 370.00 | 30.95 | 34.75 | 32.85 | % | 0.09 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 9/17/2026 3:59:59 PM EST | |||
| 375.00 | 35.95 | 39.60 | 37.78 | % | 0.10 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 9/17/2026 3:59:59 PM EST | |||
| 380.00 | 40.95 | 44.75 | 42.85 | % | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 385.00 | 45.95 | 49.60 | 47.78 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 390.00 | 50.95 | 54.60 | 52.78 | % | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 395.00 | 55.95 | 59.65 | 57.80 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 400.00 | 60.95 | 64.75 | 62.85 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 405.00 | 65.95 | 69.75 | 67.85 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST |