Options Chain for APPLE INC COM (AAPL) - $282.40 as of 5/6/2026 8:40:14 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 | 85.80 | 88.40 | 87.10 | % | 0.44 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 205.00 | 80.85 | 83.30 | 82.08 | % | 0.40 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 210.00 | 75.85 | 78.40 | 77.13 | % | 0.37 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 215.00 | 70.80 | 73.40 | 72.10 | % | 0.34 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 220.00 | 65.80 | 68.40 | 67.10 | % | 0.30 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 225.00 | 60.80 | 63.40 | 62.10 | % | 0.28 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 230.00 | 55.85 | 58.40 | 57.13 | 46.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:59:02 PM EST |
| 235.00 | 50.90 | 53.40 | 52.15 | % | 0.22 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 237.50 | 48.35 | 50.90 | 49.63 | % | 0.21 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 240.00 | 45.85 | 48.40 | 47.13 | % | 0.20 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 242.50 | 43.45 | 45.90 | 44.68 | % | 0.18 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 245.00 | 41.00 | 43.35 | 42.18 | 35.50 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 2:59:02 PM EST |
| 247.50 | 38.45 | 40.90 | 39.68 | % | 0.16 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 250.00 | 36.45 | 38.40 | 37.43 | 34.00 | -0.50 | -1.45% | 0.15 | 75 | 244 | 0.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 252.50 | 33.50 | 35.85 | 34.68 | 32.82 | +3.23 | +10.92% | 0.14 | 1 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 255.00 | 31.00 | 33.40 | 32.20 | 32.15 | +10.27 | +46.94% | 0.13 | 3 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 257.50 | 28.50 | 30.90 | 29.70 | 19.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:59:02 PM EST |
| 260.00 | 26.00 | 28.35 | 27.18 | 24.39 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.62 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:02 PM EST |
| 262.50 | 24.25 | 26.30 | 25.28 | 24.39 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 2:59:02 PM EST |
| 265.00 | 21.05 | 23.45 | 22.25 | 19.75 | +0.39 | +2.02% | 0.08 | 1 | 48 | 0.63 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 267.50 | 18.60 | 21.75 | 20.18 | 20.10 | +3.50 | +21.09% | 0.08 | 8 | 12 | 0.49 | 0.99 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 270.00 | 16.95 | 18.55 | 17.75 | 18.55 | +3.94 | +26.97% | 0.07 | 21 | 138 | 0.40 | 0.97 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 272.50 | 14.75 | 16.05 | 15.40 | 15.23 | +3.10 | +25.56% | 0.06 | 176 | 111 | 0.48 | 0.95 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 275.00 | 12.40 | 13.45 | 12.93 | 12.50 | +2.65 | +26.91% | 0.05 | 43 | 350 | 0.26 | 0.91 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 277.50 | 10.30 | 11.05 | 10.68 | 10.39 | +2.78 | +36.54% | 0.04 | 104 | 429 | 0.26 | 0.87 | 0.02 | -0.18 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 280.00 | 8.00 | 8.65 | 8.33 | 8.40 | +2.55 | +43.59% | 0.03 | 342 | 1,087 | 0.24 | 0.81 | 0.03 | -0.22 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 282.50 | 6.05 | 6.40 | 6.23 | 6.20 | +1.90 | +44.19% | 0.02 | 637 | 450 | 0.23 | 0.73 | 0.04 | -0.25 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 285.00 | 4.30 | 4.55 | 4.43 | 4.40 | +1.50 | +51.73% | 0.02 | 2,876 | 2,405 | 0.22 | 0.62 | 0.05 | -0.27 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 287.50 | 2.88 | 3.05 | 2.97 | 3.00 | +1.09 | +57.07% | 0.01 | 4,097 | 1,018 | 0.22 | 0.48 | 0.06 | -0.27 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 290.00 | 1.81 | 1.88 | 1.85 | 1.86 | +0.65 | +53.72% | 0.01 | 8,155 | 1,473 | 0.22 | 0.35 | 0.05 | -0.25 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 292.50 | 1.09 | 1.17 | 1.13 | 1.17 | +0.47 | +67.15% | 0.00 | 1,515 | 1,211 | 0.22 | 0.23 | 0.04 | -0.21 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 295.00 | 0.65 | 0.69 | 0.67 | 0.68 | +0.25 | +58.14% | 0.00 | 3,763 | 2,329 | 0.23 | 0.15 | 0.03 | -0.17 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 297.50 | 0.38 | 0.43 | 0.41 | 0.40 | +0.12 | +42.86% | 0.00 | 206 | 222 | 0.23 | 0.10 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 300.00 | 0.23 | 0.25 | 0.24 | 0.24 | +0.09 | +60.00% | 0.00 | 2,596 | 991 | 0.24 | 0.07 | 0.02 | -0.10 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 302.50 | 0.14 | 0.17 | 0.16 | 0.17 | +0.06 | +54.55% | 0.00 | 301 | 313 | 0.25 | 0.04 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 305.00 | 0.08 | 0.11 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 97 | 53 | 0.27 | 0.03 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 307.50 | 0.03 | 0.09 | 0.06 | 0.09 | % | 0.00 | 3 | 0 | 0.27 | 0.02 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 2:59:02 PM EST | |
| 310.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 91 | 217 | 0.29 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 315.00 | 0.01 | 0.12 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 34 | 0.35 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 24 | 146 | 0.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 325.00 | 0.00 | 0.20 | 0.10 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 335.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 340.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 345.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 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 | -0.01 | -33.34% | 0.00 | 10 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 205.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:02 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 2:59:02 PM EST |
| 215.00 | 0.00 | 0.39 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 2:59:02 PM EST |
| 220.00 | 0.00 | 0.37 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 2:59:02 PM EST |
| 225.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 13 | 71 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 230.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:02 PM EST |
| 235.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:02 PM EST |
| 237.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:59:02 PM EST |
| 240.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 33 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 242.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 245.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:02 PM EST |
| 247.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 250.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 6 | 478 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 252.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 9 | 28 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 255.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 49 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 257.50 | 0.04 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 17 | 27 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 260.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 84 | 167 | 0.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 262.50 | 0.07 | 0.10 | 0.09 | 0.10 | -0.08 | -44.45% | 0.00 | 303 | 183 | 0.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 265.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 36 | 398 | 0.35 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 267.50 | 0.12 | 0.14 | 0.13 | 0.14 | -0.13 | -48.15% | 0.00 | 110 | 286 | 0.32 | -0.01 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 270.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.16 | -48.49% | 0.00 | 340 | 558 | 0.30 | -0.03 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 272.50 | 0.20 | 0.23 | 0.22 | 0.21 | -0.27 | -56.25% | 0.00 | 353 | 487 | 0.28 | -0.05 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 275.00 | 0.28 | 0.30 | 0.29 | 0.28 | -0.42 | -60.00% | 0.00 | 527 | 2,852 | 0.26 | -0.09 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 277.50 | 0.41 | 0.43 | 0.42 | 0.42 | -0.73 | -63.48% | 0.00 | 493 | 263 | 0.24 | -0.13 | 0.02 | -0.18 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 280.00 | 0.63 | 0.68 | 0.66 | 0.68 | -1.07 | -61.15% | 0.00 | 1,683 | 598 | 0.23 | -0.19 | 0.03 | -0.22 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 282.50 | 1.08 | 1.11 | 1.10 | 1.10 | -1.46 | -57.04% | 0.00 | 926 | 160 | 0.22 | -0.27 | 0.04 | -0.25 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 285.00 | 1.76 | 1.84 | 1.80 | 1.75 | -2.00 | -53.34% | 0.01 | 1,432 | 136 | 0.22 | -0.38 | 0.05 | -0.27 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 287.50 | 2.83 | 2.94 | 2.89 | 2.87 | -2.53 | -46.86% | 0.01 | 103 | 6 | 0.22 | -0.52 | 0.06 | -0.27 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 290.00 | 4.10 | 4.45 | 4.28 | 4.55 | -2.80 | -38.10% | 0.01 | 70 | 33 | 0.22 | -0.65 | 0.05 | -0.25 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 292.50 | 5.85 | 6.25 | 6.05 | 6.45 | -5.78 | -47.27% | 0.02 | 83 | 22 | 0.22 | -0.77 | 0.04 | -0.21 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 295.00 | 7.95 | 8.35 | 8.15 | 9.10 | -4.80 | -34.54% | 0.03 | 27 | 26 | 0.22 | -0.85 | 0.03 | -0.17 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 297.50 | 9.65 | 11.80 | 10.73 | 11.60 | -9.10 | -43.97% | 0.04 | 50 | 4 | 0.35 | -0.90 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 300.00 | 12.00 | 13.50 | 12.75 | 13.15 | -10.85 | -45.21% | 0.04 | 25 | 2 | 0.38 | -0.93 | 0.02 | -0.10 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 302.50 | 14.45 | 16.90 | 15.68 | 20.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | -0.96 | 0.01 | -0.07 | 5/1/2026 | 5/6/2026 2:59:02 PM EST |
| 305.00 | 16.85 | 19.35 | 18.10 | % | 0.06 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.05 | 5/6/2026 2:59:02 PM EST | |||
| 307.50 | 19.00 | 21.80 | 20.40 | % | 0.07 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.04 | 5/6/2026 2:59:02 PM EST | |||
| 310.00 | 21.80 | 24.25 | 23.03 | 25.50 | -0.50 | -1.93% | 0.07 | 1 | 5 | 0.58 | -0.99 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 2:59:02 PM EST |
| 315.00 | 26.80 | 29.25 | 28.03 | % | 0.09 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 5/6/2026 2:59:02 PM EST | |||
| 320.00 | 31.45 | 34.25 | 32.85 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 325.00 | 36.75 | 39.20 | 37.98 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 330.00 | 41.40 | 44.20 | 42.80 | % | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 335.00 | 46.75 | 49.20 | 47.98 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 340.00 | 51.15 | 54.20 | 52.68 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST | |||
| 345.00 | 56.15 | 59.20 | 57.68 | % | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:59:02 PM EST |