Options Chain for APPLE INC COM (AAPL) - $293.86 as of 5/11/2026 7:10:26 PM 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 | 90.80 | 94.10 | 92.45 | % | 0.46 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 205.00 | 85.80 | 89.45 | 87.63 | 86.95 | -0.95 | -1.09% | 0.43 | 2 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 210.00 | 80.80 | 84.10 | 82.45 | 82.05 | % | 0.39 | 2 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST | |
| 215.00 | 75.60 | 79.25 | 77.43 | % | 0.36 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 220.00 | 70.60 | 74.45 | 72.53 | % | 0.33 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 225.00 | 65.80 | 69.10 | 67.45 | % | 0.30 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 230.00 | 60.60 | 64.10 | 62.35 | 61.48 | +7.36 | +13.60% | 0.27 | 2 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 235.00 | 55.65 | 59.20 | 57.43 | % | 0.24 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 237.50 | 53.10 | 56.90 | 55.00 | % | 0.23 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 240.00 | 51.80 | 53.10 | 52.45 | 51.85 | % | 0.22 | 210 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST | |
| 242.50 | 48.15 | 51.70 | 49.93 | % | 0.21 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 245.00 | 46.55 | 48.60 | 47.58 | 46.51 | -1.84 | -3.81% | 0.19 | 130 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 247.50 | 43.15 | 46.60 | 44.88 | % | 0.18 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 250.00 | 40.60 | 44.45 | 42.53 | 43.38 | +0.03 | +0.07% | 0.17 | 1 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 252.50 | 38.30 | 41.65 | 39.98 | % | 0.16 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 255.00 | 35.80 | 39.20 | 37.50 | 36.66 | -1.69 | -4.41% | 0.15 | 2 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 257.50 | 33.30 | 36.45 | 34.88 | 35.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 260.00 | 30.80 | 34.20 | 32.50 | 31.59 | -1.51 | -4.57% | 0.12 | 1 | 6 | 1.31 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 262.50 | 28.35 | 31.95 | 30.15 | % | 0.11 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 265.00 | 25.85 | 29.10 | 27.48 | 28.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 267.50 | 23.35 | 26.90 | 25.13 | 22.99 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:54 PM EST |
| 270.00 | 21.85 | 23.50 | 22.68 | 21.89 | -1.68 | -7.13% | 0.08 | 219 | 10 | 0.87 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 272.50 | 19.00 | 21.65 | 20.33 | 20.41 | +0.36 | +1.80% | 0.07 | 6 | 2 | 0.89 | 0.99 | 0.00 | -0.02 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 275.00 | 16.80 | 18.65 | 17.73 | 17.55 | +0.36 | +2.10% | 0.06 | 156 | 29 | 0.76 | 0.99 | 0.00 | -0.04 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 277.50 | 13.70 | 17.05 | 15.38 | 15.60 | +0.41 | +2.70% | 0.06 | 13 | 122 | 0.77 | 0.97 | 0.01 | -0.09 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 280.00 | 12.15 | 13.65 | 12.90 | 12.20 | -1.45 | -10.63% | 0.05 | 49 | 335 | 0.59 | 0.95 | 0.01 | -0.17 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 282.50 | 9.80 | 10.75 | 10.28 | 10.20 | -0.96 | -8.61% | 0.04 | 97 | 2,007 | 0.43 | 0.91 | 0.02 | -0.31 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 285.00 | 7.80 | 8.45 | 8.13 | 7.96 | -1.04 | -11.56% | 0.03 | 341 | 1,464 | 0.28 | 0.86 | 0.03 | -0.43 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 287.50 | 5.55 | 5.95 | 5.75 | 5.90 | -0.80 | -11.94% | 0.02 | 852 | 1,114 | 0.28 | 0.79 | 0.04 | -0.51 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 290.00 | 3.75 | 4.00 | 3.88 | 3.70 | -1.17 | -24.03% | 0.01 | 5,225 | 4,210 | 0.27 | 0.67 | 0.06 | -0.57 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 292.50 | 2.27 | 2.42 | 2.35 | 2.36 | -0.87 | -26.94% | 0.01 | 16,856 | 1,428 | 0.26 | 0.51 | 0.07 | -0.57 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 295.00 | 1.24 | 1.34 | 1.29 | 1.28 | -0.91 | -41.56% | 0.00 | 23,089 | 2,699 | 0.26 | 0.33 | 0.07 | -0.50 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 297.50 | 0.61 | 0.70 | 0.66 | 0.66 | -0.65 | -49.62% | 0.00 | 10,101 | 1,856 | 0.26 | 0.19 | 0.05 | -0.38 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 300.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.52 | -62.66% | 0.00 | 12,812 | 3,170 | 0.27 | 0.10 | 0.03 | -0.27 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 302.50 | 0.15 | 0.18 | 0.17 | 0.16 | -0.38 | -70.37% | 0.00 | 5,422 | 724 | 0.28 | 0.06 | 0.02 | -0.16 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 305.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.26 | -74.29% | 0.00 | 9,544 | 1,374 | 0.30 | 0.03 | 0.01 | -0.09 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 307.50 | 0.03 | 0.06 | 0.05 | 0.06 | -0.17 | -73.92% | 0.00 | 769 | 489 | 0.32 | 0.02 | 0.01 | -0.05 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 310.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 1,718 | 662 | 0.35 | 0.01 | 0.00 | -0.03 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 315.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 349 | 284 | 0.39 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 286 | 283 | 0.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 325.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 37 | 72 | 0.58 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 335.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 345.00 | 0.00 | 0.46 | 0.23 | 0.04 | % | 0.00 | 1 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:54 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.41 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:54 PM EST |
| 235.00 | 0.00 | 0.39 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:54 PM EST |
| 237.50 | 0.00 | 0.39 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 242.50 | 0.00 | 0.38 | 0.19 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 245.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 247.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 252.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 17 | 84 | 0.71 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 257.50 | 0.00 | 0.23 | 0.12 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 76 | 0.70 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 15 | 276 | 0.62 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 262.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 26 | 57 | 0.58 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 265.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 190 | 188 | 0.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 267.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 13 | 179 | 0.51 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 270.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 279 | 342 | 0.48 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 272.50 | 0.04 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 109 | 203 | 0.45 | -0.01 | 0.00 | -0.02 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 275.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 622 | 717 | 0.42 | -0.01 | 0.00 | -0.04 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 277.50 | 0.08 | 0.11 | 0.10 | 0.08 | -0.13 | -61.91% | 0.00 | 325 | 294 | 0.38 | -0.03 | 0.01 | -0.09 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 280.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.16 | -55.18% | 0.00 | 2,206 | 438 | 0.35 | -0.05 | 0.01 | -0.17 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 282.50 | 0.17 | 0.20 | 0.19 | 0.20 | -0.23 | -53.49% | 0.00 | 1,845 | 323 | 0.32 | -0.09 | 0.02 | -0.31 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 285.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.32 | -49.24% | 0.00 | 3,265 | 770 | 0.29 | -0.14 | 0.03 | -0.43 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 287.50 | 0.53 | 0.60 | 0.57 | 0.60 | -0.44 | -42.31% | 0.00 | 4,720 | 511 | 0.27 | -0.21 | 0.04 | -0.51 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 290.00 | 1.13 | 1.20 | 1.17 | 1.15 | -0.56 | -32.75% | 0.00 | 5,964 | 634 | 0.27 | -0.33 | 0.06 | -0.57 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 292.50 | 2.00 | 2.24 | 2.12 | 2.20 | -0.55 | -20.00% | 0.01 | 3,900 | 404 | 0.26 | -0.49 | 0.07 | -0.57 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 295.00 | 3.15 | 3.80 | 3.48 | 3.60 | -0.60 | -14.29% | 0.01 | 687 | 155 | 0.26 | -0.67 | 0.07 | -0.50 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 297.50 | 5.20 | 5.85 | 5.53 | 5.40 | -1.15 | -17.56% | 0.02 | 95 | 5 | 0.27 | -0.81 | 0.05 | -0.38 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 300.00 | 7.15 | 8.60 | 7.88 | 8.32 | +1.17 | +16.37% | 0.03 | 69 | 28 | 0.43 | -0.90 | 0.03 | -0.27 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 302.50 | 9.10 | 11.05 | 10.08 | 10.30 | +0.35 | +3.52% | 0.03 | 2 | 17 | 0.51 | -0.94 | 0.02 | -0.16 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 305.00 | 11.50 | 14.10 | 12.80 | 13.57 | % | 0.04 | 12 | 0 | 0.65 | -0.97 | 0.01 | -0.09 | 5/11/2026 | 5/11/2026 3:59:54 PM EST | |
| 307.50 | 14.15 | 16.75 | 15.45 | 16.31 | % | 0.05 | 20 | 0 | 0.68 | -0.98 | 0.01 | -0.05 | 5/11/2026 | 5/11/2026 3:59:54 PM EST | |
| 310.00 | 15.95 | 19.15 | 17.55 | 22.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 5/6/2026 | 5/11/2026 3:59:54 PM EST |
| 315.00 | 20.90 | 24.25 | 22.58 | 21.85 | % | 0.07 | 1 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST | |
| 320.00 | 25.80 | 29.05 | 27.43 | % | 0.09 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 325.00 | 31.05 | 34.10 | 32.58 | % | 0.10 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 330.00 | 36.20 | 39.05 | 37.63 | % | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 335.00 | 41.05 | 44.10 | 42.58 | % | 0.13 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 340.00 | 46.55 | 49.05 | 47.80 | % | 0.14 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 345.00 | 51.85 | 54.10 | 52.98 | % | 0.15 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST |