Options Chain for APPLE INC COM (AAPL) - $338.71 as of 9/22/2026 8:00:13 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 | 94.10 | 97.45 | 95.78 | % | 0.39 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST | |||
| 250.00 | 89.20 | 92.20 | 90.70 | 80.46 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 2:58:59 PM EST |
| 255.00 | 84.45 | 87.45 | 85.95 | % | 0.34 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST | |||
| 260.00 | 79.40 | 82.45 | 80.93 | % | 0.31 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST | |||
| 265.00 | 74.30 | 77.45 | 75.88 | 71.13 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 2:58:59 PM EST |
| 270.00 | 69.25 | 72.45 | 70.85 | 65.16 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 2:58:59 PM EST |
| 275.00 | 64.25 | 67.45 | 65.85 | % | 0.24 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST | |||
| 280.00 | 59.25 | 62.45 | 60.85 | 61.98 | +7.48 | +13.73% | 0.22 | 1 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 285.00 | 54.00 | 57.05 | 55.53 | % | 0.19 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST | |||
| 290.00 | 49.35 | 52.45 | 50.90 | 45.87 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.97 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 2:58:59 PM EST |
| 295.00 | 44.70 | 47.05 | 45.88 | % | 0.16 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST | |||
| 297.50 | 41.40 | 45.00 | 43.20 | % | 0.15 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST | |||
| 300.00 | 39.20 | 42.50 | 40.85 | 42.05 | +3.94 | +10.34% | 0.14 | 1 | 6 | 0.82 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 302.50 | 36.90 | 40.00 | 38.45 | 33.65 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.79 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 2:58:59 PM EST |
| 305.00 | 34.30 | 37.50 | 35.90 | 38.31 | +7.47 | +24.23% | 0.12 | 2 | 14 | 0.75 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 307.50 | 32.20 | 35.00 | 33.60 | 30.55 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.72 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 2:58:59 PM EST |
| 310.00 | 29.35 | 32.55 | 30.95 | 27.00 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.67 | 0.99 | 0.00 | -0.03 | 9/21/2026 | 9/22/2026 2:58:59 PM EST |
| 312.50 | 26.70 | 30.00 | 28.35 | 23.09 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.63 | 0.99 | 0.00 | -0.06 | 9/18/2026 | 9/22/2026 2:58:59 PM EST |
| 315.00 | 24.20 | 26.85 | 25.53 | 26.21 | +2.81 | +12.01% | 0.08 | 1 | 14 | 0.59 | 0.98 | 0.00 | -0.08 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 317.50 | 22.30 | 24.80 | 23.55 | 20.64 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | 0.97 | 0.00 | -0.11 | 9/21/2026 | 9/22/2026 2:58:59 PM EST |
| 320.00 | 19.55 | 21.85 | 20.70 | 22.61 | +3.06 | +15.66% | 0.06 | 17 | 263 | 0.49 | 0.96 | 0.01 | -0.13 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 322.50 | 17.55 | 19.40 | 18.48 | 18.62 | +2.26 | +13.82% | 0.06 | 1 | 27 | 0.47 | 0.95 | 0.01 | -0.15 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 325.00 | 15.50 | 16.50 | 16.00 | 16.11 | +2.09 | +14.91% | 0.05 | 7 | 54 | 0.38 | 0.92 | 0.01 | -0.18 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 327.50 | 13.00 | 14.00 | 13.50 | 15.55 | +3.48 | +28.84% | 0.04 | 40 | 3 | 0.25 | 0.89 | 0.02 | -0.21 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 330.00 | 10.90 | 11.30 | 11.10 | 11.10 | +0.53 | +5.02% | 0.03 | 19 | 338 | 0.22 | 0.85 | 0.02 | -0.24 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 332.50 | 8.75 | 9.45 | 9.10 | 8.95 | +0.62 | +7.45% | 0.03 | 35 | 378 | 0.23 | 0.80 | 0.03 | -0.27 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 335.00 | 6.90 | 7.40 | 7.15 | 7.12 | +0.52 | +7.88% | 0.02 | 241 | 684 | 0.22 | 0.73 | 0.04 | -0.29 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 337.50 | 5.20 | 5.40 | 5.30 | 5.30 | +0.23 | +4.54% | 0.02 | 221 | 417 | 0.22 | 0.63 | 0.04 | -0.32 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 340.00 | 3.80 | 3.95 | 3.88 | 3.84 | +0.14 | +3.79% | 0.01 | 1,935 | 1,178 | 0.21 | 0.53 | 0.04 | -0.32 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 342.50 | 2.60 | 2.72 | 2.66 | 2.69 | +0.02 | +0.75% | 0.01 | 3,407 | 1,574 | 0.21 | 0.41 | 0.04 | -0.31 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 345.00 | 1.70 | 1.78 | 1.74 | 1.77 | 0.00 | 0.00% | 0.01 | 2,341 | 449 | 0.21 | 0.31 | 0.04 | -0.28 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 347.50 | 1.07 | 1.17 | 1.12 | 1.15 | -0.13 | -10.16% | 0.00 | 3,216 | 233 | 0.21 | 0.22 | 0.03 | -0.24 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 350.00 | 0.66 | 0.70 | 0.68 | 0.68 | -0.14 | -17.08% | 0.00 | 8,470 | 3,745 | 0.21 | 0.16 | 0.03 | -0.19 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 352.50 | 0.40 | 0.46 | 0.43 | 0.44 | -0.07 | -13.73% | 0.00 | 874 | 135 | 0.21 | 0.11 | 0.02 | -0.15 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 355.00 | 0.23 | 0.27 | 0.25 | 0.26 | -0.04 | -13.34% | 0.00 | 1,945 | 110 | 0.22 | 0.07 | 0.01 | -0.11 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 357.50 | 0.14 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 0.00 | 2,490 | 24 | 0.22 | 0.05 | 0.01 | -0.08 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 360.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 1,348 | 2,322 | 0.23 | 0.03 | 0.01 | -0.06 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 362.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 65 | 4 | 0.24 | 0.02 | 0.00 | -0.04 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 365.00 | 0.03 | 0.05 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 135 | 11 | 0.24 | 0.01 | 0.00 | -0.03 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 370.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 134 | 25 | 0.25 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 375.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 130 | 27 | 0.34 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 380.00 | 0.00 | 0.31 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 2:58:59 PM EST |
| 385.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST | |||
| 390.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST | |||
| 395.00 | 0.00 | 0.52 | 0.26 | 0.02 | % | 0.00 | 1 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 2:58:59 PM EST | |
| 400.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST | |||
| 405.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 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 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST | |||
| 250.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 2:58:59 PM EST |
| 255.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 2:58:59 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST | |||
| 265.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 2:58:59 PM EST |
| 270.00 | 0.00 | 0.49 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 2:58:59 PM EST |
| 275.00 | 0.00 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 2:58:59 PM EST |
| 280.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 2:58:59 PM EST |
| 285.00 | 0.00 | 0.43 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.77 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 2:58:59 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 14 | 9 | 0.51 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 295.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 15 | 25 | 0.44 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 297.50 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 6 | 0.41 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 300.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 30 | 0.39 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 302.50 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 2:58:59 PM EST |
| 305.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 27 | 0.35 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 307.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 11 | 0.32 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 310.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 47 | 118 | 0.33 | -0.01 | 0.00 | -0.03 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 312.50 | 0.01 | 0.10 | 0.06 | 0.06 | -0.13 | -68.43% | 0.00 | 2 | 31 | 0.29 | -0.01 | 0.00 | -0.06 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 315.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 51 | 141 | 0.30 | -0.02 | 0.00 | -0.08 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 317.50 | 0.11 | 0.19 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 37 | 48 | 0.29 | -0.03 | 0.00 | -0.11 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 320.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.12 | -41.38% | 0.00 | 60 | 576 | 0.27 | -0.04 | 0.01 | -0.13 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 322.50 | 0.19 | 0.38 | 0.29 | 0.23 | -0.12 | -34.29% | 0.00 | 30 | 213 | 0.27 | -0.05 | 0.01 | -0.15 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 325.00 | 0.31 | 0.33 | 0.32 | 0.33 | -0.24 | -42.11% | 0.00 | 278 | 750 | 0.25 | -0.08 | 0.01 | -0.18 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 327.50 | 0.45 | 0.50 | 0.48 | 0.47 | -0.35 | -42.69% | 0.00 | 170 | 254 | 0.24 | -0.11 | 0.02 | -0.21 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 330.00 | 0.70 | 0.74 | 0.72 | 0.70 | -0.40 | -36.37% | 0.00 | 305 | 598 | 0.23 | -0.15 | 0.02 | -0.24 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 332.50 | 0.97 | 1.12 | 1.05 | 1.07 | -0.47 | -30.52% | 0.00 | 297 | 263 | 0.22 | -0.20 | 0.03 | -0.27 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 335.00 | 1.53 | 1.71 | 1.62 | 1.60 | -0.65 | -28.89% | 0.00 | 744 | 426 | 0.22 | -0.27 | 0.04 | -0.29 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 337.50 | 2.24 | 2.45 | 2.35 | 2.44 | -0.76 | -23.75% | 0.01 | 592 | 411 | 0.21 | -0.37 | 0.04 | -0.32 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 340.00 | 3.25 | 3.50 | 3.38 | 3.32 | -0.98 | -22.80% | 0.01 | 989 | 371 | 0.21 | -0.47 | 0.04 | -0.32 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 342.50 | 4.45 | 5.00 | 4.73 | 4.75 | -1.00 | -17.40% | 0.01 | 699 | 38 | 0.21 | -0.59 | 0.04 | -0.31 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 345.00 | 6.05 | 6.50 | 6.28 | 6.40 | -1.15 | -15.24% | 0.02 | 164 | 23 | 0.20 | -0.69 | 0.04 | -0.28 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 347.50 | 7.45 | 8.60 | 8.03 | 7.25 | -2.45 | -25.26% | 0.02 | 61 | 16 | 0.23 | -0.78 | 0.03 | -0.24 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 350.00 | 9.25 | 11.25 | 10.25 | 8.60 | -3.30 | -27.74% | 0.03 | 15 | 1 | 0.25 | -0.84 | 0.03 | -0.19 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 352.50 | 11.40 | 13.90 | 12.65 | 10.70 | -6.00 | -35.93% | 0.04 | 5 | 27 | 0.26 | -0.89 | 0.02 | -0.15 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 355.00 | 13.80 | 15.85 | 14.83 | 14.00 | -1.90 | -11.95% | 0.04 | 1 | 3 | 0.33 | -0.93 | 0.01 | -0.11 | 9/22/2026 | 9/22/2026 2:58:59 PM EST |
| 357.50 | 16.20 | 18.70 | 17.45 | 16.20 | % | 0.05 | 10 | 0 | 0.37 | -0.95 | 0.01 | -0.08 | 9/22/2026 | 9/22/2026 2:58:59 PM EST | |
| 360.00 | 18.70 | 21.15 | 19.93 | 18.60 | % | 0.06 | 10 | 0 | 0.41 | -0.97 | 0.01 | -0.06 | 9/22/2026 | 9/22/2026 2:58:59 PM EST | |
| 362.50 | 21.20 | 23.65 | 22.43 | % | 0.06 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.04 | 9/22/2026 2:58:59 PM EST | |||
| 365.00 | 23.70 | 26.15 | 24.93 | 34.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.43 | -0.99 | 0.00 | -0.03 | 9/15/2026 | 9/22/2026 2:58:59 PM EST |
| 370.00 | 28.70 | 31.15 | 29.93 | % | 0.08 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 9/22/2026 2:58:59 PM EST | |||
| 375.00 | 33.70 | 36.15 | 34.93 | % | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST | |||
| 380.00 | 38.70 | 41.20 | 39.95 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST | |||
| 385.00 | 43.70 | 46.15 | 44.93 | % | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST | |||
| 390.00 | 48.70 | 51.15 | 49.93 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST | |||
| 395.00 | 53.70 | 56.15 | 54.93 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST | |||
| 400.00 | 58.70 | 61.15 | 59.93 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST | |||
| 405.00 | 63.70 | 66.15 | 64.93 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:58:59 PM EST |