Options Chain for APPLE INC COM (AAPL) - $287.40 as of 5/7/2026 7:00:48 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 87.00 | 89.85 | 88.43 | % | 0.44 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 205.00 | 82.10 | 84.75 | 83.43 | % | 0.41 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 210.00 | 77.05 | 80.05 | 78.55 | % | 0.37 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 215.00 | 72.10 | 75.05 | 73.58 | % | 0.34 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 220.00 | 67.10 | 70.05 | 68.58 | % | 0.31 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 225.00 | 62.15 | 65.05 | 63.60 | % | 0.28 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 230.00 | 57.15 | 60.15 | 58.65 | 46.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 235.00 | 52.15 | 55.15 | 53.65 | % | 0.23 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 237.50 | 49.65 | 53.00 | 51.33 | % | 0.22 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 240.00 | 47.15 | 50.60 | 48.88 | % | 0.20 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 242.50 | 44.65 | 48.10 | 46.38 | % | 0.19 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 245.00 | 42.15 | 45.60 | 43.88 | 35.50 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:52 PM EST |
| 247.50 | 39.65 | 42.95 | 41.30 | % | 0.17 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 250.00 | 37.30 | 40.30 | 38.80 | 34.00 | 0.00 | 0.00% | 0.16 | 0 | 169 | 0.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 252.50 | 34.85 | 37.80 | 36.33 | 32.82 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 255.00 | 32.35 | 35.30 | 33.83 | 32.15 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 257.50 | 29.85 | 32.80 | 31.33 | 19.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 260.00 | 27.50 | 30.30 | 28.90 | 24.39 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.67 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 262.50 | 25.00 | 27.85 | 26.43 | 24.39 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.76 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 3:59:52 PM EST |
| 265.00 | 22.50 | 25.10 | 23.80 | 19.75 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.71 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 267.50 | 20.95 | 22.85 | 21.90 | 19.93 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.61 | 0.98 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 270.00 | 17.40 | 20.55 | 18.98 | 17.34 | 0.00 | 0.00% | 0.07 | 0 | 137 | 0.44 | 0.96 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 272.50 | 15.10 | 17.65 | 16.38 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 238 | 0.51 | 0.94 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 275.00 | 12.85 | 14.95 | 13.90 | 12.95 | 0.00 | 0.00% | 0.05 | 0 | 366 | 0.34 | 0.92 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 277.50 | 10.40 | 12.85 | 11.63 | 10.75 | 0.00 | 0.00% | 0.04 | 0 | 413 | 0.26 | 0.88 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 280.00 | 8.70 | 10.00 | 9.35 | 9.60 | +1.55 | +19.26% | 0.03 | 2 | 1,125 | 0.24 | 0.83 | 0.03 | -0.19 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 282.50 | 6.30 | 7.75 | 7.03 | 6.40 | +0.15 | +2.40% | 0.02 | 2 | 401 | 0.22 | 0.76 | 0.04 | -0.22 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 285.00 | 4.80 | 5.45 | 5.13 | 5.11 | +0.80 | +18.57% | 0.02 | 18 | 2,281 | 0.21 | 0.64 | 0.05 | -0.25 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 287.50 | 3.30 | 3.70 | 3.50 | 3.05 | +0.24 | +8.55% | 0.01 | 6 | 1,812 | 0.21 | 0.50 | 0.06 | -0.26 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 290.00 | 2.15 | 2.30 | 2.23 | 2.26 | +0.52 | +29.89% | 0.01 | 43 | 2,580 | 0.21 | 0.36 | 0.05 | -0.26 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 292.50 | 1.26 | 1.39 | 1.33 | 1.32 | +0.28 | +26.93% | 0.00 | 120 | 1,672 | 0.21 | 0.25 | 0.04 | -0.23 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 295.00 | 0.72 | 0.80 | 0.76 | 0.80 | +0.19 | +31.15% | 0.00 | 328 | 1,596 | 0.22 | 0.17 | 0.03 | -0.19 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 297.50 | 0.40 | 0.50 | 0.45 | 0.44 | +0.09 | +25.72% | 0.00 | 3 | 339 | 0.23 | 0.11 | 0.02 | -0.15 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 300.00 | 0.23 | 0.28 | 0.26 | 0.27 | +0.05 | +22.73% | 0.00 | 175 | 2,444 | 0.24 | 0.07 | 0.02 | -0.11 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 302.50 | 0.09 | 0.22 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.25 | 0.04 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 305.00 | 0.04 | 0.12 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 5 | 105 | 0.26 | 0.02 | 0.01 | -0.05 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 307.50 | 0.01 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 310.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 260 | 0.28 | 0.01 | 0.00 | -0.02 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 315.00 | 0.01 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 325.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 335.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 340.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 345.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 205.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.26 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:52 PM EST |
| 225.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 235.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 237.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 242.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 245.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 247.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 250.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 477 | 0.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 252.50 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 255.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 257.50 | 0.01 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 260.00 | 0.01 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 262.50 | 0.02 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 346 | 0.37 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 265.00 | 0.03 | 0.12 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.34 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 267.50 | 0.04 | 0.10 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.33 | -0.02 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 270.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 18 | 767 | 0.31 | -0.04 | 0.01 | -0.07 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 272.50 | 0.08 | 0.20 | 0.14 | 0.14 | -0.05 | -26.32% | 0.00 | 16 | 486 | 0.28 | -0.06 | 0.01 | -0.10 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 275.00 | 0.16 | 0.22 | 0.19 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2,944 | 0.26 | -0.08 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 277.50 | 0.20 | 0.34 | 0.27 | 0.20 | -0.22 | -52.39% | 0.00 | 19 | 494 | 0.24 | -0.12 | 0.02 | -0.17 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 280.00 | 0.36 | 0.52 | 0.44 | 0.53 | -0.13 | -19.70% | 0.00 | 8 | 743 | 0.23 | -0.17 | 0.03 | -0.19 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 282.50 | 0.60 | 0.89 | 0.75 | 0.75 | -0.32 | -29.91% | 0.00 | 1 | 449 | 0.22 | -0.24 | 0.04 | -0.22 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 285.00 | 1.14 | 1.39 | 1.27 | 1.39 | -0.45 | -24.46% | 0.00 | 8 | 1,107 | 0.21 | -0.36 | 0.05 | -0.25 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 287.50 | 1.85 | 2.36 | 2.11 | 2.14 | -0.75 | -25.96% | 0.01 | 1 | 59 | 0.21 | -0.50 | 0.06 | -0.26 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 290.00 | 3.20 | 3.55 | 3.38 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 1,070 | 0.21 | -0.64 | 0.05 | -0.26 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 292.50 | 4.75 | 5.90 | 5.33 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.22 | -0.75 | 0.04 | -0.23 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 295.00 | 6.40 | 8.35 | 7.38 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.26 | -0.83 | 0.03 | -0.19 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 297.50 | 8.35 | 10.20 | 9.28 | 11.60 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.41 | -0.89 | 0.02 | -0.15 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 300.00 | 10.65 | 13.00 | 11.83 | 13.15 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.45 | -0.93 | 0.02 | -0.11 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 302.50 | 12.75 | 15.40 | 14.08 | 20.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | -0.96 | 0.01 | -0.07 | 5/1/2026 | 5/6/2026 3:59:52 PM EST |
| 305.00 | 14.70 | 18.00 | 16.35 | % | 0.05 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.05 | 5/6/2026 3:59:52 PM EST | |||
| 307.50 | 17.15 | 20.45 | 18.80 | % | 0.06 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 5/6/2026 3:59:52 PM EST | |||
| 310.00 | 20.15 | 22.55 | 21.35 | 25.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.66 | -0.99 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 315.00 | 24.95 | 27.80 | 26.38 | % | 0.08 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 320.00 | 29.90 | 32.80 | 31.35 | % | 0.10 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 325.00 | 34.90 | 37.75 | 36.33 | % | 0.11 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 330.00 | 39.75 | 42.90 | 41.33 | % | 0.13 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 335.00 | 44.90 | 47.90 | 46.40 | % | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 340.00 | 50.05 | 52.75 | 51.40 | % | 0.15 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 345.00 | 54.90 | 57.80 | 56.35 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST |