日本のニュース
株式
指数
債券
ETFs
経済
一般
米国
株式
指数
業績発表
経済
他の市場
アナリストレーティング
取引
プレスリリース
グローバル
ヨーロッパ
アジア
仮想通貨
ニュース
アルトコイン
ビットコイン
ブロックチェーン
ドージコイン
イーサリアム
シバイヌ
NFTs
教育
仮想通貨
外国為替
株式投資
ログイン
水曜日, 3 26
日本のニュース
株式
指数
債券
ETFs
経済
一般
米国
株式
指数
業績発表
経済
他の市場
アナリストレーティング
取引
プレスリリース
グローバル
ヨーロッパ
アジア
仮想通貨
ニュース
アルトコイン
ビットコイン
ブロックチェーン
ドージコイン
イーサリアム
シバイヌ
NFTs
教育
仮想通貨
外国為替
株式投資
Comments
Close menu
Loading...
Apple
AAPL
NASDAQ
ウォッチリスト
コメントを残す
ロゴは Benzinga Data から提供されました
レポート
特典
購入
ブローカー比較
レポート
特典
購入
ブローカー比較
$223.75
3.02
1.37%
近くで: -
$224.18
0.43
0.19%
時間外: 7:59 PM EDT
レポート
Comment
Apple (AAPL) の予報
ニュース
業績
Apple (AAPL) オプション
ガイダンス
配当
アナリスト格付け
インサイダー取引
政府取引
空売り
Apple Inc (AAPL)のすべての異常なオプション活動
Apple (NASDAQ:AAPL) 株価情報, オプションチェーン
オプションチェーンは、Appleの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Appleの市場センチメントを評価します。.
すべてのイン・ザ・マネー
Expiration Date
March 28, 2025
April 04, 2025
April 11, 2025
April 17, 2025
April 25, 2025
May 02, 2025
May 16, 2025
June 20, 2025
July 18, 2025
August 15, 2025
September 19, 2025
October 17, 2025
December 19, 2025
January 16, 2026
March 20, 2026
June 18, 2026
December 18, 2026
January 15, 2027
June 17, 2027
December 17, 2027
すべてのマネーネス
すべて
すべてのニア・ザ・マネー
すべての権利行使範囲
100.0
330.0
100.0
330.0
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price
121
Mar 24, 2025
Change
0
0%
Bid
122.75
Ask
124.75
volume
0
Intrest
42
Strike
100
100
Last Price
0.01
Mar 25, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
1
Intrest
870
Last Price
102.95
Mar 21, 2025
Change
0
0%
Bid
112.85
Ask
114.75
volume
0
Intrest
2
Strike
110
110
Last Price
0.01
Mar 25, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
2
Intrest
892
Last Price
94.76
Mar 21, 2025
Change
0
0%
Bid
102.9
Ask
104.8
volume
0
Intrest
22
Strike
120
120
Last Price
0.01
Mar 24, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
675
Last Price
87.3
Mar 12, 2025
Change
0
0%
Bid
92.8
Ask
94.8
volume
0
Intrest
1
Strike
130
130
Last Price
0.01
Mar 19, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
393
Last Price
83.05
Mar 25, 2025
Change
9.02
12.18%
Bid
82.85
Ask
84.65
volume
1
Intrest
35
Strike
140
140
Last Price
0.01
Mar 24, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
1216
Last Price
68.67
Mar 20, 2025
Change
0
0%
Bid
77.75
Ask
79.85
volume
0
Intrest
6
Strike
145
145
Last Price
0.01
Mar 21, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
4379
Last Price
62.11
Mar 14, 2025
Change
0
0%
Bid
72.8
Ask
74.8
volume
0
Intrest
70
Strike
150
150
Last Price
0.01
Mar 21, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
6609
Last Price
59.49
Mar 14, 2025
Change
0
0%
Bid
71.1
Ask
71.6
volume
0
Intrest
6
Strike
152.5
152.5
Last Price
0.01
Mar 25, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
10
Intrest
101
Last Price
66.85
Mar 25, 2025
Change
8.28
14.14%
Bid
68.6
Ask
69.1
volume
6
Intrest
15
Strike
155
155
Last Price
0.01
Mar 24, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
1722
Last Price
64.45
Mar 25, 2025
Change
6.88
11.95%
Bid
66.15
Ask
66.6
volume
3
Intrest
37
Strike
157.5
157.5
Last Price
0.01
Mar 24, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
224
Last Price
52.8
Mar 20, 2025
Change
0
0%
Bid
63.65
Ask
64.1
volume
0
Intrest
86
Strike
160
160
Last Price
0.01
Mar 24, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
4343
Last Price
51.4
Mar 18, 2025
Change
0
0%
Bid
61.15
Ask
61.6
volume
0
Intrest
13
Strike
162.5
162.5
Last Price
0.01
Mar 25, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
10
Intrest
106
Last Price
54.28
Mar 24, 2025
Change
0
0%
Bid
58.65
Ask
59.1
volume
0
Intrest
26
Strike
165
165
Last Price
0.01
Mar 25, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
1
Intrest
2298
Last Price
55.92
Mar 25, 2025
Change
3.12
5.91%
Bid
56.15
Ask
57.25
volume
10
Intrest
25
Strike
167.5
167.5
Last Price
0.01
Mar 25, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
1
Intrest
1295
Last Price
50.26
Mar 24, 2025
Change
0
0%
Bid
53.65
Ask
54
volume
0
Intrest
68
Strike
170
170
Last Price
0.01
Mar 25, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
3501
Intrest
2725
Last Price
51.3
Mar 25, 2025
Change
3.72
7.82%
Bid
51.15
Ask
51.5
volume
32
Intrest
21
Strike
172.5
172.5
Last Price
0.01
Mar 25, 2025
Change
0.01
50%
Bid
-
Ask
0.01
volume
1142
Intrest
2191
Last Price
48.2
Mar 25, 2025
Change
2.9
6.4%
Bid
48.7
Ask
49.1
volume
10
Intrest
21
Strike
175
175
Last Price
0.01
Mar 25, 2025
Change
0.01
50%
Bid
-
Ask
0.02
volume
3149
Intrest
3531
Last Price
46.05
Mar 25, 2025
Change
3.91
9.28%
Bid
46.15
Ask
46.5
volume
6
Intrest
28
Strike
177.5
177.5
Last Price
0.01
Mar 25, 2025
Change
0.01
50%
Bid
0.01
Ask
0.02
volume
353
Intrest
2814
Last Price
43.3
Mar 25, 2025
Change
3.05
7.58%
Bid
43.65
Ask
44.1
volume
18
Intrest
90
Strike
180
180
Last Price
0.01
Mar 25, 2025
Change
0.01
50%
Bid
0.01
Ask
0.02
volume
15
Intrest
3200
Last Price
40.81
Mar 25, 2025
Change
3.76
10.15%
Bid
41.15
Ask
41.5
volume
13
Intrest
14
Strike
182.5
182.5
Last Price
0.01
Mar 25, 2025
Change
0.02
66.67%
Bid
0.01
Ask
0.03
volume
218
Intrest
1555
Last Price
38.04
Mar 25, 2025
Change
3.19
9.15%
Bid
38.7
Ask
39.1
volume
14
Intrest
94
Strike
185
185
Last Price
0.02
Mar 25, 2025
Change
0.01
33.33%
Bid
0.02
Ask
0.03
volume
64
Intrest
2772
Last Price
32.99
Mar 25, 2025
Change
0.15
0.45%
Bid
36.15
Ask
36.6
volume
6
Intrest
40
Strike
187.5
187.5
Last Price
0.02
Mar 25, 2025
Change
0.02
50%
Bid
0.02
Ask
0.03
volume
170
Intrest
4647
Last Price
30.43
Mar 25, 2025
Change
0.13
0.43%
Bid
33.65
Ask
34.1
volume
3
Intrest
162
Strike
190
190
Last Price
0.02
Mar 25, 2025
Change
0.02
50%
Bid
0.02
Ask
0.03
volume
388
Intrest
4675
Last Price
22.9
Mar 21, 2025
Change
0
0%
Bid
31.15
Ask
31.6
volume
0
Intrest
130
Strike
192.5
192.5
Last Price
0.03
Mar 25, 2025
Change
0.02
40%
Bid
0.02
Ask
0.03
volume
318
Intrest
4666
Last Price
28.35
Mar 25, 2025
Change
2.65
10.31%
Bid
28.65
Ask
29.15
volume
18
Intrest
348
Strike
195
195
Last Price
0.03
Mar 25, 2025
Change
0.03
50%
Bid
0.03
Ask
0.04
volume
634
Intrest
5711
Last Price
26.59
Mar 25, 2025
Change
3.74
16.37%
Bid
26.15
Ask
26.65
volume
19
Intrest
139
Strike
197.5
197.5
Last Price
0.04
Mar 25, 2025
Change
0.03
42.86%
Bid
0.03
Ask
0.04
volume
181
Intrest
3496
Last Price
24
Mar 25, 2025
Change
3
14.29%
Bid
23.75
Ask
24.05
volume
92
Intrest
1454
Strike
200
200
Last Price
0.05
Mar 25, 2025
Change
0.04
44.44%
Bid
0.04
Ask
0.05
volume
638
Intrest
10761
Last Price
21.5
Mar 25, 2025
Change
4.65
27.6%
Bid
21.25
Ask
21.6
volume
19
Intrest
277
Strike
202.5
202.5
Last Price
0.05
Mar 25, 2025
Change
0.07
58.33%
Bid
0.05
Ask
0.06
volume
584
Intrest
5069
Last Price
18.81
Mar 25, 2025
Change
3.16
20.19%
Bid
18.8
Ask
19.05
volume
26
Intrest
1477
Strike
205
205
Last Price
0.06
Mar 25, 2025
Change
0.1
62.5%
Bid
0.06
Ask
0.07
volume
1732
Intrest
8892
Last Price
16.38
Mar 25, 2025
Change
3.33
25.52%
Bid
16.3
Ask
16.6
volume
30
Intrest
1083
Strike
207.5
207.5
Last Price
0.08
Mar 25, 2025
Change
0.15
65.22%
Bid
0.07
Ask
0.08
volume
1608
Intrest
8789
Last Price
13.9
Mar 25, 2025
Change
2.7
24.11%
Bid
13.85
Ask
14.1
volume
1830
Intrest
2565
Strike
210
210
Last Price
0.1
Mar 25, 2025
Change
0.26
72.22%
Bid
0.1
Ask
0.11
volume
8877
Intrest
16884
Last Price
11.5
Mar 25, 2025
Change
2.4
26.37%
Bid
11.4
Ask
11.65
volume
1807
Intrest
3983
Strike
212.5
212.5
Last Price
0.14
Mar 25, 2025
Change
0.41
74.55%
Bid
0.14
Ask
0.15
volume
5681
Intrest
15401
Last Price
9.1
Mar 25, 2025
Change
2.6
40%
Bid
9
Ask
9.25
volume
1701
Intrest
7070
Strike
215
215
Last Price
0.25
Mar 25, 2025
Change
0.67
72.83%
Bid
0.24
Ask
0.25
volume
12700
Intrest
9572
Last Price
6.75
Mar 25, 2025
Change
2.08
44.54%
Bid
6.75
Ask
6.9
volume
8078
Intrest
10374
Strike
217.5
217.5
Last Price
0.45
Mar 25, 2025
Change
1.04
69.8%
Bid
0.43
Ask
0.46
volume
10200
Intrest
5660
Last Price
4.71
Mar 25, 2025
Change
1.75
59.12%
Bid
4.65
Ask
4.75
volume
21063
Intrest
21706
Strike
220
220
Last Price
0.83
Mar 25, 2025
Change
1.57
65.42%
Bid
0.81
Ask
0.84
volume
24354
Intrest
5822
Last Price
2.9
Mar 25, 2025
Change
1.16
66.67%
Bid
2.9
Ask
2.95
volume
48184
Intrest
12097
Strike
222.5
222.5
Last Price
1.52
Mar 25, 2025
Change
1.88
55.29%
Bid
1.52
Ask
1.56
volume
21762
Intrest
2079
Last Price
1.6
Mar 25, 2025
Change
0.66
70.21%
Bid
1.58
Ask
1.6
volume
77812
Intrest
31936
Strike
225
225
Last Price
2.7
Mar 25, 2025
Change
2.4
47.06%
Bid
2.69
Ask
2.75
volume
6676
Intrest
3805
Last Price
0.76
Mar 25, 2025
Change
0.3
65.22%
Bid
0.74
Ask
0.76
volume
33852
Intrest
12136
Strike
227.5
227.5
Last Price
4.4
Mar 25, 2025
Change
2.7
38.03%
Bid
4.3
Ask
4.45
volume
1771
Intrest
955
Last Price
0.32
Mar 25, 2025
Change
0.11
52.38%
Bid
0.31
Ask
0.32
volume
21042
Intrest
14639
Strike
230
230
Last Price
6.5
Mar 25, 2025
Change
2.77
29.88%
Bid
6.3
Ask
6.6
volume
1119
Intrest
850
Last Price
0.11
Mar 25, 2025
Change
0.01
10%
Bid
0.11
Ask
0.12
volume
11774
Intrest
13424
Strike
232.5
232.5
Last Price
8.7
Mar 25, 2025
Change
3.05
25.96%
Bid
8.65
Ask
8.95
volume
64
Intrest
22
Last Price
0.05
Mar 25, 2025
Change
0
0%
Bid
0.04
Ask
0.05
volume
3409
Intrest
9272
Strike
235
235
Last Price
11.2
Mar 25, 2025
Change
3.1
21.68%
Bid
10.8
Ask
11.5
volume
2220
Intrest
3646
Last Price
0.03
Mar 25, 2025
Change
0
0%
Bid
0.02
Ask
0.03
volume
1885
Intrest
6455
Strike
237.5
237.5
Last Price
13.65
Mar 25, 2025
Change
3.55
20.64%
Bid
13.5
Ask
13.9
volume
12
Intrest
3
Last Price
0.02
Mar 25, 2025
Change
0
0%
Bid
0.01
Ask
0.02
volume
3155
Intrest
5180
Strike
240
240
Last Price
16.2
Mar 25, 2025
Change
3.15
16.28%
Bid
16.1
Ask
16.4
volume
4356
Intrest
2559
Last Price
0.01
Mar 25, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
44
Intrest
1776
Strike
242.5
242.5
Last Price
18.7
Mar 25, 2025
Change
4.3
18.7%
Bid
18.5
Ask
18.95
volume
9
Intrest
4
Last Price
0.01
Mar 25, 2025
Change
0.01
50%
Bid
-
Ask
0.01
volume
1235
Intrest
6344
Strike
245
245
Last Price
21.15
Mar 25, 2025
Change
3.95
15.74%
Bid
21.05
Ask
21.5
volume
64
Intrest
29
Last Price
0.02
Mar 25, 2025
Change
0.01
100%
Bid
-
Ask
0.01
volume
47
Intrest
1620
Strike
247.5
247.5
Last Price
23.65
Mar 25, 2025
Change
9.55
28.77%
Bid
23.1
Ask
23.95
volume
5
Intrest
2
Last Price
0.01
Mar 25, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
35
Intrest
7305
Strike
250
250
Last Price
29.19
Mar 25, 2025
Change
1.61
5.23%
Bid
26
Ask
26.5
volume
1
Intrest
20
Last Price
0.01
Mar 24, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
366
Strike
252.5
252.5
Last Price
29.7
Mar 25, 2025
Change
0.98
3.19%
Bid
28.5
Ask
29
volume
1
Intrest
0
Last Price
0.01
Mar 25, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
81
Intrest
6497
Strike
255
255
Last Price
32.05
Mar 25, 2025
Change
8.78
21.5%
Bid
31.05
Ask
31.5
volume
1
Intrest
5
Last Price
0.01
Mar 24, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
374
Strike
257.5
257.5
Last Price
34.7
Mar 25, 2025
Change
8.6
19.86%
Bid
33.5
Ask
33.95
volume
1
Intrest
0
Last Price
0.01
Mar 25, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
5
Intrest
15116
Strike
260
260
Last Price
43.2
Mar 12, 2025
Change
0
0%
Bid
36
Ask
36.5
volume
0
Intrest
0
Last Price
0.01
Mar 24, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
52
Strike
262.5
262.5
Last Price
42.75
Mar 24, 2025
Change
0
0%
Bid
38.5
Ask
39
volume
0
Intrest
0
Last Price
0.01
Mar 25, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
13
Intrest
5311
Strike
265
265
Last Price
41.85
Mar 25, 2025
Change
9.28
18.15%
Bid
41
Ask
41.5
volume
2
Intrest
4
Last Price
0.01
Mar 24, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
2405
Strike
270
270
Last Price
47.05
Mar 25, 2025
Change
9.1
16.21%
Bid
46.05
Ask
46.5
volume
1
Intrest
0
Last Price
0.01
Mar 21, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
651
Strike
275
275
Last Price
53.89
Mar 11, 2025
Change
0
0%
Bid
51
Ask
51.5
volume
0
Intrest
0
Last Price
0.01
Mar 21, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
1203
Strike
280
280
Last Price
37.95
Feb 26, 2025
Change
0
0%
Bid
56
Ask
56.45
volume
0
Intrest
0
Last Price
0.01
Mar 25, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
2
Intrest
300
Strike
285
285
Last Price
62.2
Mar 25, 2025
Change
15.6
33.48%
Bid
61
Ask
61.5
volume
1
Intrest
0
Last Price
0.01
Mar 24, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
340
Strike
290
290
Last Price
53.55
Mar 04, 2025
Change
0
0%
Bid
66
Ask
66.5
volume
0
Intrest
0
Last Price
0.01
Mar 14, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
79
Strike
295
295
Last Price
-
Change
-
Bid
71
Ask
71.5
volume
0
Intrest
0
Last Price
0.01
Mar 14, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
91
Strike
300
300
Last Price
89.75
Mar 17, 2025
Change
0
0%
Bid
76
Ask
76.5
volume
0
Intrest
0
Last Price
0.02
Mar 10, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
42
Strike
305
305
Last Price
95.45
Mar 13, 2025
Change
0
0%
Bid
81
Ask
81.5
volume
0
Intrest
0
Last Price
0.02
Mar 05, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
701
Strike
310
310
Last Price
66.25
Feb 26, 2025
Change
0
0%
Bid
86
Ask
86.5
volume
0
Intrest
0
Last Price
0.01
Mar 13, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
248
Strike
315
315
Last Price
-
Change
-
Bid
91.05
Ask
91.5
volume
0
Intrest
0
Last Price
0.02
Mar 05, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
6
Strike
320
320
Last Price
-
Change
-
Bid
96
Ask
96.5
volume
0
Intrest
0
Last Price
0.01
Mar 14, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
213
Strike
325
325
Last Price
84.1
Feb 27, 2025
Change
0
0%
Bid
101
Ask
101.5
volume
0
Intrest
0
Last Price
0.01
Mar 25, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
1
Intrest
223
Strike
330
330
Last Price
107.05
Mar 25, 2025
Change
-
Bid
106.05
Ask
106.45
volume
1
Intrest
0
© 2025 Benzinga | All Rights Reserved
プライバシーポリシー
利用規約
アクセシビリティ