$328.21
3.251%
近くで: Sep 2, 5:00 PM EST
$327.04
2.080.64%
プレマーケット: 5:35 AM EST
Benzinga
Benzinga
Benzinga
金曜日, 9 04
Apple Inc オプションチェーン
AAPLNASDAQ
Apple Options
View Apple (AAPL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.73
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price215.9Sep 01, 2026
Change
-
Bid216.7
Ask219.3
volume0
Intrest6
Strike
110
110
Last Price0.01Aug 31, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest101
Last Price207.25Sep 03, 2026
Change
-
Bid206.95
Ask209.25
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price202.34Sep 03, 2026
Change
-
Bid202.05
Ask204.35
volume0
Intrest1
Strike
125
125
Last Price0.09Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1
Last Price197.42Sep 03, 2026
Change
-
Bid197.1
Ask198.45
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price192.64Sep 03, 2026
Change
-
Bid192.25
Ask193.55
volume0
Intrest3
Strike
135
135
Last Price0.01Aug 24, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1000
Last Price187.55Sep 03, 2026
Change
-
Bid187.25
Ask188.65
volume0
Intrest2
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price182.63Sep 03, 2026
Change
-
Bid181.7
Ask184.3
volume0
Intrest2
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price177.23Sep 03, 2026
Change
-
Bid176.7
Ask179.3
volume0
Intrest0
Strike
150
150
Last Price0.03Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest10
Last Price172.31Sep 03, 2026
Change
-
Bid171.7
Ask174.3
volume0
Intrest2
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price167.5Sep 03, 2026
Change
-
Bid166.7
Ask169.25
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price162.58Sep 03, 2026
Change
-
Bid161.7
Ask163.45
volume0
Intrest0
Strike
165
165
Last Price0.1Aug 25, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest26
Last Price157.66Sep 03, 2026
Change
-
Bid156.7
Ask159.3
volume0
Intrest2
Strike
170
170
Last Price0.01Aug 25, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest99
Last Price152.58Sep 03, 2026
Change
-
Bid151.7
Ask154.3
volume0
Intrest2
Strike
175
175
Last Price0.01Aug 26, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest276
Last Price147.65Sep 03, 2026
Change
-
Bid146.65
Ask149.3
volume0
Intrest0
Strike
180
180
Last Price0.01Aug 26, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest233
Last Price142.73Sep 03, 2026
Change
-
Bid141.7
Ask144.3
volume0
Intrest1
Strike
185
185
Last Price0.01Aug 28, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest29
Last Price134.8Sep 03, 2026
Change
-
Bid136.7
Ask139.3
volume0
Intrest4
Strike
190
190
Last Price0.01Aug 28, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest30
Last Price132.35Sep 03, 2026
Change
-
Bid131.7
Ask134.35
volume0
Intrest1
Strike
195
195
Last Price0.01Aug 28, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest118
Last Price127.42Sep 03, 2026
Change
-
Bid126.7
Ask129.35
volume0
Intrest3
Strike
200
200
Last Price0.01Sep 02, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1432
Last Price122.01Sep 03, 2026
Change
-
Bid121.7
Ask124.4
volume0
Intrest0
Strike
205
205
Last Price0.01Aug 31, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest44
Last Price117.53Sep 03, 2026
Change
-
Bid116.7
Ask119.35
volume0
Intrest0
Strike
210
210
Last Price0.01Sep 01, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest133
Last Price112.28Sep 03, 2026
Change
-
Bid111.7
Ask114.35
volume0
Intrest1
Strike
215
215
Last Price0.01Sep 02, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest95
Last Price107.2Sep 03, 2026
Change
-
Bid106.7
Ask109.35
volume0
Intrest19
Strike
220
220
Last Price0.01Sep 02, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest9880
Last Price102.66Sep 03, 2026
Change
-
Bid101.7
Ask104.4
volume0
Intrest2
Strike
225
225
Last Price0.01Sep 02, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1223
Last Price97.21Sep 03, 2026
Change
-
Bid96.7
Ask99.35
volume0
Intrest18
Strike
230
230
Last Price0.01Sep 02, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5033
Last Price92.67Sep 03, 2026
Change
-
Bid91.75
Ask94.35
volume0
Intrest30
Strike
235
235
Last Price0.01Sep 02, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest49
Last Price87.38Sep 03, 2026
Change
-
Bid86.75
Ask89.35
volume0
Intrest46
Strike
240
240
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest179
Last Price82.39Sep 03, 2026
Change
-
Bid82.45
Ask84.35
volume0
Intrest72
Strike
245
245
Last Price0.04Sep 03, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest80
Last Price77.24Sep 03, 2026
Change
-
Bid77.55
Ask79.35
volume0
Intrest743
Strike
250
250
Last Price0.03Sep 03, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest185
Last Price56.96Aug 21, 2026
Change
-
Bid72.55
Ask74.35
volume0
Intrest201
Strike
255
255
Last Price0.05Sep 03, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest382
Last Price68.27Sep 01, 2026
Change
-
Bid70.05
Ask71.85
volume0
Intrest325
Strike
257.5
257.5
Last Price0.01Sep 01, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest48
Last Price67.35Sep 03, 2026
Change
-
Bid67.15
Ask69.35
volume0
Intrest64
Strike
260
260
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1157
Last Price63.35Sep 03, 2026
Change
-
Bid62.3
Ask64.35
volume0
Intrest46
Strike
265
265
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest673
Last Price58.43Sep 03, 2026
Change
-
Bid57.55
Ask59.35
volume0
Intrest218
Strike
270
270
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest1634
Last Price54Sep 03, 2026
Change
-
Bid52.45
Ask54.35
volume0
Intrest77
Strike
275
275
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1346
Last Price50.12Sep 03, 2026
Change
-
Bid49.95
Ask52.6
volume0
Intrest28
Strike
277.5
277.5
Last Price0.03Sep 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest432
Last Price49.83Sep 03, 2026
Change
-
Bid47.15
Ask49.35
volume0
Intrest114
Strike
280
280
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3644
Last Price47.33Sep 03, 2026
Change
-
Bid45.15
Ask46.85
volume0
Intrest34
Strike
282.5
282.5
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest268
Last Price42.75Sep 03, 2026
Change
-
Bid42.75
Ask44.35
volume0
Intrest168
Strike
285
285
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest3300
Last Price42.56Sep 03, 2026
Change
-
Bid40.25
Ask41.85
volume0
Intrest21
Strike
287.5
287.5
Last Price0.02Sep 03, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest445
Last Price38.17Sep 03, 2026
Change
-
Bid37.6
Ask39.4
volume0
Intrest1546
Strike
290
290
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2078
Last Price35Sep 03, 2026
Change
-
Bid35.1
Ask36.85
volume0
Intrest96
Strike
292.5
292.5
Last Price0.02Sep 03, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest403
Last Price33.17Sep 03, 2026
Change
-
Bid32.65
Ask34.45
volume0
Intrest1238
Strike
295
295
Last Price0.02Sep 03, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest1712
Last Price29.87Sep 03, 2026
Change
-
Bid30.3
Ask31.9
volume0
Intrest49
Strike
297.5
297.5
Last Price0.03Sep 03, 2026
Change
-
Bid0.01
Ask0.07
volume0
Intrest2902
Last Price27.62Sep 03, 2026
Change
-
Bid27.9
Ask28.45
volume0
Intrest717
Strike
300
300
Last Price0.01Sep 03, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest4954
Last Price25.07Sep 03, 2026
Change
-
Bid25.2
Ask26.35
volume0
Intrest133
Strike
302.5
302.5
Last Price0.02Sep 03, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest1469
Last Price22.6Sep 03, 2026
Change
-
Bid22.9
Ask24.15
volume0
Intrest2231
Strike
305
305
Last Price0.02Sep 03, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest4924
Last Price20.65Sep 03, 2026
Change
-
Bid20.1
Ask21.65
volume0
Intrest305
Strike
307.5
307.5
Last Price0.02Sep 03, 2026
Change
-
Bid0.02
Ask0.05
volume0
Intrest2087
Last Price18.23Sep 03, 2026
Change
-
Bid18.05
Ask19.15
volume0
Intrest7310
Strike
310
310
Last Price0.02Sep 03, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest6327
Last Price15.58Sep 03, 2026
Change
-
Bid15.55
Ask16.5
volume0
Intrest1418
Strike
312.5
312.5
Last Price0.03Sep 03, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest4259
Last Price13.3Sep 03, 2026
Change
-
Bid12.7
Ask13.7
volume0
Intrest9271
Strike
315
315
Last Price0.03Sep 03, 2026
Change
-
Bid0.03
Ask0.05
volume0
Intrest5570
Last Price11.41Sep 03, 2026
Change
-
Bid10.5
Ask11.5
volume0
Intrest5993
Strike
317.5
317.5
Last Price0.06Sep 03, 2026
Change
-
Bid0.05
Ask0.06
volume0
Intrest8216
Last Price8.3Sep 03, 2026
Change
-
Bid8.15
Ask8.85
volume0
Intrest12951
Strike
320
320
Last Price0.11Sep 03, 2026
Change
-
Bid0.1
Ask0.12
volume0
Intrest6085
Last Price5.95Sep 03, 2026
Change
-
Bid5.85
Ask6.1
volume0
Intrest7936
Strike
322.5
322.5
Last Price0.27Sep 03, 2026
Change
-
Bid0.25
Ask0.27
volume0
Intrest8621
Last Price3.9Sep 03, 2026
Change
-
Bid3.8
Ask4
volume0
Intrest17697
Strike
325
325
Last Price0.65Sep 03, 2026
Change
-
Bid0.62
Ask0.67
volume0
Intrest14224
Last Price2.21Sep 03, 2026
Change
-
Bid2.19
Ask2.23
volume0
Intrest12652
Strike
327.5
327.5
Last Price1.39Sep 03, 2026
Change
-
Bid1.38
Ask1.45
volume0
Intrest3595
Last Price1.05Sep 03, 2026
Change
-
Bid1.03
Ask1.05
volume0
Intrest24774
Strike
330
330
Last Price2.76Sep 03, 2026
Change
-
Bid2.7
Ask2.81
volume0
Intrest9012
Last Price0.44Sep 03, 2026
Change
-
Bid0.44
Ask0.45
volume0
Intrest10564
Strike
332.5
332.5
Last Price4.79Sep 03, 2026
Change
-
Bid3.6
Ask4.9
volume0
Intrest726
Last Price0.17Sep 03, 2026
Change
-
Bid0.17
Ask0.18
volume0
Intrest9214
Strike
335
335
Last Price7.28Sep 03, 2026
Change
-
Bid6.45
Ask7.15
volume0
Intrest191
Last Price0.07Sep 03, 2026
Change
-
Bid0.06
Ask0.07
volume0
Intrest4869
Strike
337.5
337.5
Last Price9.85Sep 03, 2026
Change
-
Bid8.5
Ask10.25
volume0
Intrest37
Last Price0.03Sep 03, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest17018
Strike
340
340
Last Price12.15Sep 03, 2026
Change
-
Bid11.2
Ask12.55
volume0
Intrest60
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3080
Strike
342.5
342.5
Last Price14.85Sep 03, 2026
Change
-
Bid12.55
Ask15.75
volume0
Intrest1
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3730
Strike
345
345
Last Price14.66Sep 03, 2026
Change
-
Bid15.05
Ask18.15
volume0
Intrest1
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1387
Strike
347.5
347.5
Last Price22.6Sep 01, 2026
Change
-
Bid17.4
Ask20.65
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest4199
Strike
350
350
Last Price22.25Sep 03, 2026
Change
-
Bid19.9
Ask23.15
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1585
Strike
355
355
Last Price19.9Jul 29, 2026
Change
-
Bid24.95
Ask28.15
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1902
Strike
360
360
Last Price33.42Sep 01, 2026
Change
-
Bid29.9
Ask33.15
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest372
Strike
365
365
Last Price35Jul 30, 2026
Change
-
Bid34.9
Ask38.15
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest747
Strike
370
370
Last Price-
Change
-
Bid39.9
Ask43.15
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest757
Strike
375
375
Last Price40.5Jul 27, 2026
Change
-
Bid44.9
Ask48.15
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest212
Strike
380
380
Last Price-
Change
-
Bid49.95
Ask53.15
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest86
Strike
385
385
Last Price51.3Jul 30, 2026
Change
-
Bid54.9
Ask58.15
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest209
Strike
390
390
Last Price-
Change
-
Bid59.95
Ask63.15
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest48
Strike
395
395
Last Price-
Change
-
Bid64.9
Ask68.15
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest412
Strike
400
400
Last Price72Sep 03, 2026
Change
-
Bid69.9
Ask73.15
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest105
Strike
405
405
Last Price-
Change
-
Bid74.9
Ask78.15
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest200
Strike
410
410
Last Price-
Change
-
Bid79.9
Ask83.15
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest103
Strike
415
415
Last Price-
Change
-
Bid85.3
Ask88.65
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved