$248.04
-0.31-0.12%
近くで: Jan 23, 4:00 PM EST
$247.75
-0.29-0.12%
時間外: Jan 23, 7:59 PM EST
Comments
Loading...
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
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 Price137.55Jan 21, 2026
Change
-0%
Bid136.65
Ask139.75
volume0
Intrest2
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price127.97Jan 23, 2026
Change
0.50.39%
Bid126.25
Ask128.95
volume1
Intrest6
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price122.45Jan 21, 2026
Change
-0%
Bid121.25
Ask123.95
volume0
Intrest2
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price118.07Jan 21, 2026
Change
-0%
Bid116.25
Ask118.95
volume0
Intrest1
Strike
130
130
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price112.56Jan 21, 2026
Change
-0%
Bid111.25
Ask113.95
volume0
Intrest3
Strike
135
135
Last Price0.06Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price108.01Jan 23, 2026
Change
0.410.38%
Bid106.25
Ask108.95
volume1
Intrest2
Strike
140
140
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest209
Last Price102.53Jan 21, 2026
Change
-0%
Bid101.25
Ask103.95
volume0
Intrest34
Strike
145
145
Last Price0.06Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price98.62Jan 23, 2026
Change
1.071.1%
Bid96.25
Ask98.95
volume1
Intrest13
Strike
150
150
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Last Price92.55Jan 21, 2026
Change
-0%
Bid91.25
Ask94.75
volume0
Intrest2
Strike
155
155
Last Price0.06Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price87.74Jan 23, 2026
Change
0.230.26%
Bid86.65
Ask89.1
volume1
Intrest2
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price82.52Jan 21, 2026
Change
-0%
Bid81.25
Ask83.95
volume0
Intrest1
Strike
165
165
Last Price0.01Jan 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price77.64Jan 23, 2026
Change
2.993.71%
Bid76.25
Ask78.95
volume3
Intrest4
Strike
170
170
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price74.82Jan 22, 2026
Change
-0%
Bid71.25
Ask73.95
volume0
Intrest10
Strike
175
175
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4075
Last Price67.95Jan 23, 2026
Change
1.862.66%
Bid66.25
Ask68.95
volume1
Intrest2
Strike
180
180
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest66
Last Price60.97Jan 23, 2026
Change
3.916.03%
Bid61.25
Ask64.75
volume1
Intrest3
Strike
185
185
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest63
Last Price57.82Jan 23, 2026
Change
1.993.33%
Bid56.75
Ask58.95
volume2
Intrest17
Strike
190
190
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest50
Last Price51.28Jan 23, 2026
Change
4.277.69%
Bid51.65
Ask53.95
volume2
Intrest2
Strike
195
195
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Last Price48.25Jan 23, 2026
Change
2.134.62%
Bid46.65
Ask48.95
volume34
Intrest56
Strike
200
200
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest399
Last Price42.77Jan 23, 2026
Change
1.984.42%
Bid41.25
Ask44.65
volume9
Intrest107
Strike
205
205
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest110
Last Price38.37Jan 23, 2026
Change
0.842.14%
Bid36.55
Ask39.75
volume6
Intrest23
Strike
210
210
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest714
Last Price33.15Jan 23, 2026
Change
1.855.29%
Bid31.25
Ask33.9
volume46
Intrest49
Strike
215
215
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest2122
Last Price28.42Jan 23, 2026
Change
0.612.1%
Bid26.25
Ask29.75
volume76
Intrest93
Strike
220
220
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest1582
Last Price22.71Jan 23, 2026
Change
3.4713.25%
Bid23.75
Ask26.45
volume2
Intrest2
Strike
222.5
222.5
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest3
Last Price22.38Jan 23, 2026
Change
1.295.45%
Bid21.25
Ask24.75
volume268
Intrest259
Strike
225
225
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume35
Intrest3042
Last Price-
Change
-
Bid18.75
Ask22.25
volume0
Intrest0
Strike
227.5
227.5
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume151
Intrest52
Last Price18.73Jan 23, 2026
Change
0.231.24%
Bid17.15
Ask19.6
volume212
Intrest243
Strike
230
230
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume363
Intrest2156
Last Price15.23Jan 23, 2026
Change
2.9824.33%
Bid14.35
Ask16.55
volume831
Intrest826
Strike
232.5
232.5
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume124
Intrest1843
Last Price13.33Jan 23, 2026
Change
0.674.79%
Bid11.85
Ask14.4
volume72
Intrest128
Strike
235
235
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume721
Intrest4207
Last Price11.15Jan 23, 2026
Change
0.080.71%
Bid9.1
Ask11.55
volume284
Intrest285
Strike
237.5
237.5
Last Price0.01Jan 23, 2026
Change
0.0375%
Bid-
Ask0.01
volume659
Intrest3316
Last Price8.11Jan 23, 2026
Change
0.263.11%
Bid6.85
Ask9.05
volume3557
Intrest3429
Strike
240
240
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.01
volume13675
Intrest8842
Last Price6.27Jan 23, 2026
Change
0.233.54%
Bid4.35
Ask7
volume832
Intrest792
Strike
242.5
242.5
Last Price0.01Jan 23, 2026
Change
0.0990%
Bid-
Ask0.01
volume24805
Intrest7040
Last Price3Jan 23, 2026
Change
0.3610.71%
Bid1.86
Ask3.4
volume23765
Intrest2789
Strike
245
245
Last Price0.01Jan 23, 2026
Change
0.2996.67%
Bid-
Ask0.01
volume40845
Intrest10304
Last Price0.53Jan 23, 2026
Change
1.3271.35%
Bid0.42
Ask0.75
volume74626
Intrest4125
Strike
247.5
247.5
Last Price0.01Jan 23, 2026
Change
0.9798.98%
Bid-
Ask0.01
volume51219
Intrest5829
Last Price0.01Jan 23, 2026
Change
0.6898.55%
Bid-
Ask0.01
volume121112
Intrest14536
Strike
250
250
Last Price1.92Jan 23, 2026
Change
0.4418.64%
Bid1.45
Ask3.4
volume18993
Intrest7389
Last Price0.01Jan 23, 2026
Change
0.1894.74%
Bid-
Ask0.01
volume34253
Intrest19867
Strike
252.5
252.5
Last Price4.6Jan 23, 2026
Change
0.255.75%
Bid3.45
Ask5.15
volume1617
Intrest2529
Last Price0.01Jan 23, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume18510
Intrest24299
Strike
255
255
Last Price6.27Jan 23, 2026
Change
0.436.42%
Bid5.95
Ask8.95
volume862
Intrest1207
Last Price0.01Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume4988
Intrest16140
Strike
257.5
257.5
Last Price9.42Jan 23, 2026
Change
0.222.39%
Bid8.45
Ask11.1
volume285
Intrest439
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume1691
Intrest22728
Strike
260
260
Last Price12Jan 23, 2026
Change
0.292.48%
Bid10.95
Ask13.15
volume283
Intrest327
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume1013
Intrest15968
Strike
262.5
262.5
Last Price14.4Jan 23, 2026
Change
0.352.49%
Bid13.45
Ask15.65
volume49
Intrest12
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume772
Intrest16554
Strike
265
265
Last Price16.5Jan 23, 2026
Change
0.42.48%
Bid15.95
Ask18.4
volume24
Intrest37
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume601
Intrest13531
Strike
267.5
267.5
Last Price18.4Jan 22, 2026
Change
-0%
Bid18.45
Ask20.4
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume269
Intrest12738
Strike
270
270
Last Price23.24Jan 23, 2026
Change
1.496.85%
Bid20.25
Ask23.25
volume65
Intrest18
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume613
Intrest9925
Strike
272.5
272.5
Last Price24.27Jan 23, 2026
Change
4.6816.17%
Bid22.75
Ask26.25
volume2
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume152
Intrest19472
Strike
275
275
Last Price26.75Jan 23, 2026
Change
0.552.1%
Bid26
Ask28.35
volume4
Intrest6
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume21
Intrest3777
Strike
277.5
277.5
Last Price28.4Jan 22, 2026
Change
-0%
Bid27.75
Ask31.25
volume0
Intrest5
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume20
Intrest10507
Strike
280
280
Last Price31.81Jan 21, 2026
Change
-0%
Bid31.2
Ask33.75
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1902
Strike
282.5
282.5
Last Price35.33Jan 21, 2026
Change
-0%
Bid32.75
Ask36.25
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume24
Intrest7407
Strike
285
285
Last Price36.76Jan 21, 2026
Change
-0%
Bid35.25
Ask38.75
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest699
Strike
287.5
287.5
Last Price24.99Jan 06, 2026
Change
-0%
Bid37.75
Ask41.25
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume170
Intrest4824
Strike
290
290
Last Price42.04Jan 21, 2026
Change
-0%
Bid40.25
Ask43.75
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest334
Strike
292.5
292.5
Last Price33.77Jan 15, 2026
Change
-0%
Bid42.75
Ask46.25
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0375%
Bid-
Ask0.01
volume6
Intrest4760
Strike
295
295
Last Price34.8Jan 08, 2026
Change
-0%
Bid45.25
Ask48.7
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest130
Strike
297.5
297.5
Last Price37.32Jan 08, 2026
Change
-0%
Bid47.75
Ask51.25
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.1191.67%
Bid-
Ask0.01
volume23
Intrest3041
Strike
300
300
Last Price51.9Jan 21, 2026
Change
-0%
Bid50.25
Ask53.75
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume35
Intrest496
Strike
305
305
Last Price50.52Jan 16, 2026
Change
-0%
Bid55.25
Ask58.75
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest527
Strike
310
310
Last Price51.5Jan 15, 2026
Change
-0%
Bid60.25
Ask63.75
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest353
Strike
315
315
Last Price-
Change
-
Bid65.25
Ask68.75
volume0
Intrest0
Last Price0.03Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest57
Strike
320
320
Last Price48.87Dec 18, 2025
Change
-0%
Bid70.25
Ask73.25
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest175
Strike
325
325
Last Price-
Change
-
Bid75.1
Ask78.75
volume0
Intrest0
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest135
Strike
330
330
Last Price-
Change
-
Bid80.1
Ask83.75
volume0
Intrest0
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest77
Strike
335
335
Last Price-
Change
-
Bid85.1
Ask88.75
volume0
Intrest0
Last Price0.02Dec 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest585
Strike
340
340
Last Price-
Change
-
Bid90.1
Ask93.75
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
345
345
Last Price-
Change
-
Bid95.1
Ask98.75
volume0
Intrest0
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Strike
350
350
Last Price-
Change
-
Bid100.1
Ask103.75
volume0
Intrest0
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Strike
355
355
Last Price-
Change
-
Bid105.1
Ask108.75
volume0
Intrest0
Last Price0.01Dec 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
360
360
Last Price-
Change
-
Bid110.1
Ask113.75
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest19
Strike
365
365
Last Price-
Change
-
Bid115.1
Ask118.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid120.1
Ask123.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid125.1
Ask128.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid130.1
Ask133.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid135.1
Ask138.75
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
390
390
Last Price-
Change
-
Bid140.1
Ask143.75
volume0
Intrest0
Last Price0.04Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
395
395
Last Price-
Change
-
Bid145.1
Ask148.75
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Strike
400
400
Last Price-
Change
-
Bid150.1
Ask153.75
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved