$325.48
0.350.11%
最終更新: Sep 2, 12:34 PM
Benzinga
Benzinga
Benzinga
水曜日, 9 02
Apple Inc オプションチェーン
AAPLNASDAQ
PRO
Apple Options
View Apple (AAPL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.49
P/C Ratio (OI)
0.75
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 Price120.46Sep 02, 2026
Change
0.810.67%
Bid120.3
Ask120.65
volume5
Intrest24
Strike
205
205
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9537
Last Price115.75Sep 02, 2026
Change
0.570.49%
Bid115.3
Ask115.7
volume11
Intrest34
Strike
210
210
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest28002
Last Price110.84Sep 02, 2026
Change
0.910.81%
Bid110.35
Ask110.65
volume8
Intrest41
Strike
215
215
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest19000
Last Price105.93Sep 02, 2026
Change
0.40.38%
Bid105.35
Ask105.6
volume7
Intrest5
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price101.02Sep 02, 2026
Change
0.280.28%
Bid100.35
Ask100.65
volume7
Intrest9
Strike
225
225
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10500
Last Price95.5Sep 02, 2026
Change
0.90.93%
Bid95.35
Ask95.6
volume4
Intrest8
Strike
230
230
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3198
Last Price90.59Sep 02, 2026
Change
0.080.09%
Bid90.35
Ask90.65
volume4
Intrest7
Strike
235
235
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1005
Last Price85.5Sep 02, 2026
Change
0.710.82%
Bid85.35
Ask85.6
volume8
Intrest5
Strike
240
240
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4006
Last Price80.59Sep 02, 2026
Change
0.610.75%
Bid80.3
Ask80.65
volume4
Intrest13
Strike
245
245
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9
Last Price74.45Sep 02, 2026
Change
0.260.35%
Bid75.35
Ask75.65
volume1
Intrest6
Strike
250
250
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest41
Last Price70.01Sep 02, 2026
Change
1.31.82%
Bid68.95
Ask71.05
volume5
Intrest29
Strike
255
255
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest54
Last Price65.03Sep 02, 2026
Change
0.030.05%
Bid64
Ask66.45
volume8
Intrest22
Strike
260
260
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest31
Last Price60.07Sep 01, 2026
Change
-0%
Bid58.75
Ask62
volume0
Intrest16
Strike
265
265
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest18
Last Price56.21Sep 01, 2026
Change
-0%
Bid53.9
Ask57.05
volume0
Intrest29
Strike
270
270
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest128
Last Price50.34Sep 02, 2026
Change
0.060.12%
Bid48.8
Ask52.05
volume15
Intrest26
Strike
275
275
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest15
Last Price47.86Sep 02, 2026
Change
0.020.04%
Bid46.25
Ask49
volume15
Intrest30
Strike
277.5
277.5
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9
Last Price45.45Sep 02, 2026
Change
0.761.64%
Bid44.95
Ask46
volume2
Intrest14
Strike
280
280
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest338
Last Price42.89Sep 02, 2026
Change
0.090.21%
Bid42.2
Ask43.55
volume123
Intrest39
Strike
282.5
282.5
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest73
Last Price40.41Sep 02, 2026
Change
0.090.22%
Bid39.75
Ask41.1
volume133
Intrest43
Strike
285
285
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1273
Last Price37.2Sep 02, 2026
Change
1.834.69%
Bid37.3
Ask39.5
volume12
Intrest45
Strike
287.5
287.5
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest749
Last Price36.63Sep 01, 2026
Change
-0%
Bid34.55
Ask36.45
volume0
Intrest16
Strike
290
290
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume12
Intrest1387
Last Price32.58Sep 02, 2026
Change
0.722.16%
Bid32.15
Ask33.8
volume13
Intrest50
Strike
292.5
292.5
Last Price0.01Sep 02, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest1415
Last Price30.13Sep 02, 2026
Change
0.692.24%
Bid29.65
Ask31.05
volume24
Intrest72
Strike
295
295
Last Price0.03Sep 02, 2026
Change
0.02200%
Bid-
Ask0.01
volume17
Intrest3358
Last Price27.75Sep 02, 2026
Change
0.250.89%
Bid27.15
Ask29.05
volume71
Intrest36
Strike
297.5
297.5
Last Price0.01Sep 02, 2026
Change
0.0150%
Bid-
Ask0.01
volume29
Intrest348
Last Price25.35Sep 02, 2026
Change
0.351.4%
Bid24.75
Ask26.15
volume78
Intrest89
Strike
300
300
Last Price0.01Sep 02, 2026
Change
0.0150%
Bid-
Ask0.01
volume122
Intrest1383
Last Price22.85Sep 02, 2026
Change
0.020.09%
Bid22.35
Ask23.55
volume12
Intrest22
Strike
302.5
302.5
Last Price0.01Sep 02, 2026
Change
0.0150%
Bid-
Ask0.01
volume44
Intrest884
Last Price20.45Sep 02, 2026
Change
0.251.24%
Bid19.95
Ask20.95
volume135
Intrest138
Strike
305
305
Last Price0.03Sep 02, 2026
Change
0.0150%
Bid-
Ask0.01
volume33
Intrest3395
Last Price17.88Sep 02, 2026
Change
0.321.76%
Bid17.7
Ask18.85
volume40
Intrest214
Strike
307.5
307.5
Last Price0.01Sep 02, 2026
Change
0.0150%
Bid-
Ask0.01
volume92
Intrest1968
Last Price14.2Sep 02, 2026
Change
0.845.59%
Bid15
Ask15.9
volume516
Intrest4126
Strike
310
310
Last Price0.01Sep 02, 2026
Change
0.0150%
Bid-
Ask0.01
volume958
Intrest4746
Last Price12.12Sep 02, 2026
Change
1.329.82%
Bid12.5
Ask13.4
volume64
Intrest2720
Strike
312.5
312.5
Last Price0.01Sep 02, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1186
Intrest3550
Last Price10.3Sep 02, 2026
Change
0.778.08%
Bid10
Ask10.95
volume109
Intrest1882
Strike
315
315
Last Price0.01Sep 02, 2026
Change
0.0375%
Bid-
Ask0.01
volume5008
Intrest8656
Last Price7.95Sep 02, 2026
Change
0.263.38%
Bid7.65
Ask8.1
volume277
Intrest4237
Strike
317.5
317.5
Last Price0.01Sep 02, 2026
Change
0.0990%
Bid0.01
Ask0.02
volume17142
Intrest10990
Last Price5.52Sep 02, 2026
Change
0.020.36%
Bid5.45
Ask5.6
volume1433
Intrest9122
Strike
320
320
Last Price0.03Sep 02, 2026
Change
0.2488.89%
Bid0.02
Ask0.03
volume58010
Intrest19739
Last Price3.08Sep 02, 2026
Change
0.329.41%
Bid3.05
Ask3.2
volume10159
Intrest5666
Strike
322.5
322.5
Last Price0.1Sep 02, 2026
Change
0.6286.11%
Bid0.09
Ask0.1
volume120601
Intrest7477
Last Price1.07Sep 02, 2026
Change
0.6838.86%
Bid1.07
Ask1.1
volume131200
Intrest14925
Strike
325
325
Last Price0.6Sep 02, 2026
Change
1.0363.19%
Bid0.58
Ask0.6
volume76649
Intrest7470
Last Price0.17Sep 02, 2026
Change
0.6178.21%
Bid0.17
Ask0.18
volume207028
Intrest13987
Strike
327.5
327.5
Last Price2.19Sep 02, 2026
Change
1.0131.56%
Bid2.15
Ask2.24
volume9385
Intrest4730
Last Price0.04Sep 02, 2026
Change
0.2987.88%
Bid0.03
Ask0.04
volume156848
Intrest15623
Strike
330
330
Last Price4.75Sep 02, 2026
Change
0.6712.36%
Bid4.15
Ask4.7
volume734
Intrest144
Last Price0.01Sep 02, 2026
Change
0.1191.67%
Bid0.01
Ask0.02
volume35446
Intrest7723
Strike
332.5
332.5
Last Price6.7Sep 02, 2026
Change
1.3116.35%
Bid6.15
Ask7.6
volume42
Intrest55
Last Price0.01Sep 02, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume14852
Intrest6995
Strike
335
335
Last Price10.95Sep 02, 2026
Change
0.757.35%
Bid9.05
Ask9.85
volume18
Intrest91
Last Price0.01Sep 02, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume2066
Intrest2711
Strike
337.5
337.5
Last Price11.15Sep 02, 2026
Change
1.3710.94%
Bid11.15
Ask12.45
volume5
Intrest1
Last Price0.01Sep 02, 2026
Change
0.0150%
Bid-
Ask0.01
volume2734
Intrest2752
Strike
340
340
Last Price15.4Sep 02, 2026
Change
0.211.38%
Bid14.15
Ask15.25
volume3
Intrest1
Last Price0.01Sep 02, 2026
Change
0.0150%
Bid-
Ask0.01
volume91
Intrest1565
Strike
342.5
342.5
Last Price18.8Sep 02, 2026
Change
-
Bid16.25
Ask17.8
volume2
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume29
Intrest1401
Strike
345
345
Last Price19.7Sep 01, 2026
Change
-0%
Bid19.25
Ask20.3
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume26
Intrest164
Strike
347.5
347.5
Last Price22Sep 01, 2026
Change
-0%
Bid21.55
Ask22.7
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume16
Intrest324
Strike
350
350
Last Price-
Change
-
Bid23.55
Ask26.25
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume14
Intrest44
Strike
355
355
Last Price-
Change
-
Bid28.55
Ask30.45
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume14
Intrest17
Strike
360
360
Last Price-
Change
-
Bid33.8
Ask36.25
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest49
Strike
365
365
Last Price40Sep 02, 2026
Change
-
Bid38.8
Ask41.25
volume5
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume8
Intrest34
Strike
370
370
Last Price-
Change
-
Bid43.8
Ask46.25
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
375
375
Last Price-
Change
-
Bid48.8
Ask51.25
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest75
Strike
380
380
Last Price53.5Sep 01, 2026
Change
-0%
Bid53.8
Ask56.3
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Strike
385
385
Last Price-
Change
-
Bid58.8
Ask61.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid63.8
Ask66.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid68.8
Ask71.25
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
400
400
Last Price-
Change
-
Bid73.8
Ask76.25
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest13
Strike
405
405
Last Price-
Change
-
Bid78.8
Ask81.25
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved