$293.32
5.882.05%
가까이에: May 8, 5:00 PM EST
$293.86
0.540.18%
시간외: May 8, 7:59 PM EST
Benzinga
Benzinga
Benzinga
일요일, 5월 10
Apple (NASDAQ:AAPL) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Apple의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Apple에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price184May 08, 2026
Change
11.836.87%
Bid182.05
Ask185.1
volume2
Intrest2
Strike
110
110
Last Price0.06May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest103
Last Price172.66May 08, 2026
Change
3.762.23%
Bid172.15
Ask175.1
volume22
Intrest14
Strike
120
120
Last Price0.03Apr 30, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price167.72May 08, 2026
Change
-
Bid167.2
Ask170.1
volume27
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price162.7May 08, 2026
Change
5.553.53%
Bid161.8
Ask165.1
volume22
Intrest16
Strike
130
130
Last Price0.03May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price157.8May 08, 2026
Change
4.072.65%
Bid156.95
Ask160.1
volume25
Intrest4
Strike
135
135
Last Price0.01May 08, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume5
Intrest3
Last Price152.83May 08, 2026
Change
3.742.51%
Bid152.15
Ask155.1
volume32
Intrest25
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price147.93May 08, 2026
Change
4.192.91%
Bid147.25
Ask150.1
volume25
Intrest72
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price142.95May 08, 2026
Change
3.782.72%
Bid142.55
Ask145.1
volume9
Intrest24
Strike
150
150
Last Price0.01May 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7500
Last Price137.25May 08, 2026
Change
1.551.14%
Bid137.15
Ask140.1
volume10
Intrest4
Strike
155
155
Last Price0.01May 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7504
Last Price132.65May 08, 2026
Change
3.983.09%
Bid132.2
Ask134.85
volume15
Intrest4
Strike
160
160
Last Price0.01May 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7505
Last Price127.85May 08, 2026
Change
3.833.09%
Bid127.15
Ask130.1
volume9
Intrest3
Strike
165
165
Last Price0.06May 06, 2026
Change
-0%
Bid-
Ask0.37
volume0
Intrest7502
Last Price122.53May 08, 2026
Change
3.863.25%
Bid122.2
Ask125.1
volume6
Intrest34
Strike
170
170
Last Price0.18May 07, 2026
Change
-0%
Bid-
Ask0.36
volume0
Intrest7760
Last Price117.88May 08, 2026
Change
4.093.59%
Bid117.05
Ask120.1
volume29
Intrest4
Strike
175
175
Last Price0.08May 06, 2026
Change
-0%
Bid-
Ask0.74
volume0
Intrest6
Last Price112.98May 08, 2026
Change
4.253.91%
Bid112.85
Ask115.1
volume21
Intrest3
Strike
180
180
Last Price0.01May 08, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume25
Intrest83
Last Price107.89May 08, 2026
Change
4.013.86%
Bid107.2
Ask110.1
volume17
Intrest49
Strike
185
185
Last Price0.01May 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest237
Last Price102.99May 08, 2026
Change
4.174.22%
Bid102.35
Ask105.1
volume22
Intrest25
Strike
190
190
Last Price0.02Apr 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest103
Last Price97.89May 08, 2026
Change
1.671.74%
Bid96.9
Ask100.15
volume21
Intrest5
Strike
195
195
Last Price0.03May 01, 2026
Change
-0%
Bid-
Ask0.37
volume0
Intrest94
Last Price92.76May 08, 2026
Change
2.132.35%
Bid91.95
Ask95.1
volume32
Intrest27
Strike
200
200
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest1365
Last Price87.86May 08, 2026
Change
1.511.75%
Bid86.7
Ask90.1
volume10
Intrest27
Strike
205
205
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3396
Last Price82.44May 08, 2026
Change
4.445.69%
Bid82.4
Ask85.1
volume6
Intrest40
Strike
210
210
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume15
Intrest2166
Last Price77.82May 08, 2026
Change
3.494.7%
Bid77
Ask80.1
volume26
Intrest27
Strike
215
215
Last Price0.02May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest462
Last Price73.45May 08, 2026
Change
4.726.87%
Bid72.6
Ask75.1
volume30
Intrest85
Strike
220
220
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume107
Intrest1412
Last Price67.83May 08, 2026
Change
4.086.4%
Bid67.35
Ask70.05
volume9
Intrest139
Strike
225
225
Last Price0.03May 08, 2026
Change
0.02200%
Bid-
Ask0.01
volume7
Intrest1623
Last Price63.03May 08, 2026
Change
2.283.75%
Bid61.8
Ask65.1
volume14
Intrest38
Strike
230
230
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume15
Intrest3299
Last Price60.05May 08, 2026
Change
2.073.57%
Bid59.65
Ask62.6
volume28
Intrest3
Strike
232.5
232.5
Last Price0.02May 06, 2026
Change
-0%
Bid-
Ask0.57
volume0
Intrest117
Last Price57.65May 08, 2026
Change
2.975.43%
Bid56.75
Ask60.1
volume113
Intrest110
Strike
235
235
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume12
Intrest982
Last Price55.51May 08, 2026
Change
22.568.16%
Bid54.75
Ask57.6
volume11
Intrest13
Strike
237.5
237.5
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.37
volume3
Intrest116
Last Price53.5May 08, 2026
Change
510.31%
Bid52.45
Ask55.1
volume61
Intrest473
Strike
240
240
Last Price0.01May 08, 2026
Change
0.0150%
Bid-
Ask0.01
volume45
Intrest4859
Last Price50.65May 08, 2026
Change
5.7512.81%
Bid49.7
Ask52.6
volume5
Intrest19
Strike
242.5
242.5
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume26
Intrest1296
Last Price47.41May 08, 2026
Change
3.096.97%
Bid47.8
Ask50.1
volume56
Intrest89
Strike
245
245
Last Price0.01May 08, 2026
Change
0.0375%
Bid-
Ask0.01
volume49
Intrest5204
Last Price46.92May 08, 2026
Change
11.5232.54%
Bid44.3
Ask47.55
volume3
Intrest9
Strike
247.5
247.5
Last Price0.01May 08, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume155
Intrest1963
Last Price43.85May 08, 2026
Change
4.712.01%
Bid42.25
Ask45.1
volume69
Intrest986
Strike
250
250
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume121
Intrest1684
Last Price40.92May 08, 2026
Change
4.3711.96%
Bid39.65
Ask42.6
volume9
Intrest51
Strike
252.5
252.5
Last Price0.01May 08, 2026
Change
0.0375%
Bid-
Ask0.01
volume104
Intrest1131
Last Price39.02May 08, 2026
Change
7.1522.43%
Bid37.2
Ask39.85
volume101
Intrest516
Strike
255
255
Last Price0.01May 08, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1025
Intrest3010
Last Price35.76May 08, 2026
Change
4.1713.2%
Bid35
Ask37.6
volume7
Intrest81
Strike
257.5
257.5
Last Price0.01May 08, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume241
Intrest2649
Last Price33.45May 08, 2026
Change
6.7125.09%
Bid31.8
Ask34.45
volume3056
Intrest3179
Strike
260
260
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume385
Intrest4058
Last Price30.77May 08, 2026
Change
6.225.23%
Bid29.9
Ask32.6
volume114
Intrest145
Strike
262.5
262.5
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume89
Intrest2652
Last Price28.87May 08, 2026
Change
6.5929.58%
Bid27.4
Ask29.2
volume403
Intrest987
Strike
265
265
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume1092
Intrest4778
Last Price26.75May 08, 2026
Change
5.2524.42%
Bid25.3
Ask27.15
volume174
Intrest698
Strike
267.5
267.5
Last Price0.01May 08, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume69
Intrest1637
Last Price23.78May 08, 2026
Change
6.2135.34%
Bid22.5
Ask24.2
volume889
Intrest2479
Strike
270
270
Last Price0.01May 08, 2026
Change
0.0480%
Bid-
Ask0.01
volume393
Intrest4915
Last Price21.2May 08, 2026
Change
6.746.21%
Bid20.45
Ask21.7
volume329
Intrest1776
Strike
272.5
272.5
Last Price0.01May 08, 2026
Change
0.0375%
Bid-
Ask0.01
volume1153
Intrest5841
Last Price18.58May 08, 2026
Change
6.6956.27%
Bid18
Ask18.95
volume1193
Intrest3724
Strike
275
275
Last Price0.01May 08, 2026
Change
0.0375%
Bid-
Ask0.01
volume900
Intrest6345
Last Price15.98May 08, 2026
Change
6.2363.9%
Bid15.5
Ask16.7
volume958
Intrest2232
Strike
277.5
277.5
Last Price0.01May 08, 2026
Change
0.0480%
Bid-
Ask0.01
volume1480
Intrest3228
Last Price13.15May 08, 2026
Change
5.3568.59%
Bid13
Ask13.7
volume2993
Intrest11320
Strike
280
280
Last Price0.03May 08, 2026
Change
0.0975%
Bid-
Ask0.01
volume2060
Intrest5260
Last Price10.9May 08, 2026
Change
5.58104.89%
Bid10.5
Ask11.7
volume3665
Intrest6520
Strike
282.5
282.5
Last Price0.01May 08, 2026
Change
0.2996.67%
Bid-
Ask0.01
volume5592
Intrest5591
Last Price8.2May 08, 2026
Change
4.85144.78%
Bid8
Ask8.55
volume5026
Intrest9271
Strike
285
285
Last Price0.01May 08, 2026
Change
0.7398.65%
Bid-
Ask0.01
volume5335
Intrest7293
Last Price5.67May 08, 2026
Change
3.97233.53%
Bid5.5
Ask5.9
volume11925
Intrest10976
Strike
287.5
287.5
Last Price0.01May 08, 2026
Change
1.6499.39%
Bid-
Ask0.01
volume11893
Intrest3518
Last Price3.19May 08, 2026
Change
2.5362.32%
Bid3
Ask3.4
volume34787
Intrest24217
Strike
290
290
Last Price0.01May 08, 2026
Change
3.3199.7%
Bid-
Ask0.01
volume59221
Intrest7982
Last Price0.66May 08, 2026
Change
0.4153.85%
Bid0.6
Ask0.98
volume108076
Intrest19143
Strike
292.5
292.5
Last Price0.01May 08, 2026
Change
5.4599.82%
Bid-
Ask0.02
volume73626
Intrest1652
Last Price0.01May 08, 2026
Change
0.190.91%
Bid-
Ask0.01
volume199123
Intrest38196
Strike
295
295
Last Price1.57May 08, 2026
Change
5.7878.64%
Bid1.58
Ask2.16
volume17897
Intrest163
Last Price0.01May 08, 2026
Change
0.0480%
Bid-
Ask0.01
volume43305
Intrest14483
Strike
297.5
297.5
Last Price3.55May 08, 2026
Change
7.2667.16%
Bid3.2
Ask4.5
volume1779
Intrest1
Last Price0.01May 08, 2026
Change
0.0150%
Bid-
Ask0.01
volume40449
Intrest23519
Strike
300
300
Last Price6.57May 08, 2026
Change
5.6346.15%
Bid5.9
Ask7
volume366
Intrest7
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume3978
Intrest4311
Strike
302.5
302.5
Last Price9.1May 08, 2026
Change
3.427.2%
Bid8.4
Ask9.5
volume88
Intrest0
Last Price0.01May 08, 2026
Change
0.0150%
Bid-
Ask0.01
volume3065
Intrest11040
Strike
305
305
Last Price10.98May 08, 2026
Change
5.0431.46%
Bid10.9
Ask12
volume499
Intrest2
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume444
Intrest3263
Strike
307.5
307.5
Last Price13.05May 08, 2026
Change
5.4729.54%
Bid13.4
Ask14.55
volume1
Intrest1
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume41
Intrest3107
Strike
310
310
Last Price16.05May 08, 2026
Change
6.9530.22%
Bid15.65
Ask17.65
volume145
Intrest2
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume175
Intrest1455
Strike
315
315
Last Price30.8May 01, 2026
Change
-0%
Bid19.9
Ask23.3
volume0
Intrest0
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume16
Intrest1123
Strike
320
320
Last Price35.8May 01, 2026
Change
-0%
Bid24.9
Ask28.25
volume0
Intrest1
Last Price0.01May 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest153
Strike
325
325
Last Price-
Change
-
Bid30
Ask32.9
volume0
Intrest0
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume22
Intrest1803
Strike
330
330
Last Price-
Change
-
Bid34.9
Ask37.7
volume0
Intrest0
Last Price0.01May 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1277
Strike
335
335
Last Price-
Change
-
Bid41.05
Ask43
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid44.9
Ask48.2
volume0
Intrest0
Last Price0.02Apr 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Strike
345
345
Last Price-
Change
-
Bid49.9
Ask53.2
volume0
Intrest0
Last Price0.16Apr 30, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid54.9
Ask58.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid59.9
Ask63.2
volume0
Intrest0
Last Price0.01May 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest61
Strike
360
360
Last Price-
Change
-
Bid64.9
Ask68.2
volume0
Intrest0
Last Price0.03Apr 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest20
Strike
365
365
Last Price-
Change
-
Bid69.75
Ask73.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid74.9
Ask78.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid79.9
Ask83.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid85.05
Ask87.9
volume0
Intrest0
Last Price0.02Apr 30, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
385
385
Last Price-
Change
-
Bid89.9
Ask92.4
volume0
Intrest0
Last Price0.13May 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest16
Strike
390
390
Last Price-
Change
-
Bid94.9
Ask98.2
volume0
Intrest0
Last Price0.01May 01, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest29
Strike
395
395
Last Price-
Change
-
Bid100.6
Ask103
volume0
Intrest0
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest5
Strike
400
400
Last Price-
Change
-
Bid105.35
Ask107.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved