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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 285.75 | 289.15 | 287.45 | 288.76 | 0.00 | 0.00% | 57.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 10.00 | 280.80 | 283.95 | 282.38 | 264.10 | 0.00 | 0.00% | 28.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/11/2026 3:59:54 PM EST |
| 15.00 | 275.75 | 278.70 | 277.23 | 278.10 | 0.00 | 0.00% | 18.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 20.00 | 270.80 | 273.90 | 272.35 | 273.27 | 0.00 | 0.00% | 13.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 25.00 | 265.75 | 268.80 | 267.28 | 248.63 | 0.00 | 0.00% | 10.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/11/2026 3:59:54 PM EST |
| 30.00 | 260.80 | 263.55 | 262.18 | 225.00 | 0.00 | 0.00% | 8.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/11/2026 3:59:54 PM EST |
| 35.00 | 255.75 | 258.75 | 257.25 | 259.55 | 0.00 | 0.00% | 7.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 40.00 | 250.80 | 254.40 | 252.60 | % | 6.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 45.00 | 245.75 | 248.90 | 247.33 | 249.15 | 0.00 | 0.00% | 5.50 | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 50.00 | 240.80 | 243.80 | 242.30 | 244.05 | 0.00 | 0.00% | 4.85 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 60.00 | 230.80 | 233.90 | 232.35 | 232.90 | 0.00 | 0.00% | 3.87 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 70.00 | 220.80 | 224.10 | 222.45 | 223.65 | 0.00 | 0.00% | 3.18 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 80.00 | 210.80 | 214.35 | 212.58 | 179.98 | 0.00 | 0.00% | 2.66 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/11/2026 3:59:54 PM EST |
| 85.00 | 205.75 | 209.05 | 207.40 | 177.61 | 0.00 | 0.00% | 2.44 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/11/2026 3:59:54 PM EST |
| 90.00 | 200.80 | 204.20 | 202.50 | 203.30 | 0.00 | 0.00% | 2.25 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 95.00 | 195.80 | 199.10 | 197.45 | 198.60 | 0.00 | 0.00% | 2.08 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 100.00 | 190.85 | 194.30 | 192.58 | 193.40 | 0.00 | 0.00% | 1.93 | 0 | 9 | 6.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 105.00 | 185.80 | 189.15 | 187.48 | 188.50 | 0.00 | 0.00% | 1.79 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 110.00 | 180.85 | 184.20 | 182.53 | 183.15 | 0.00 | 0.00% | 1.66 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 115.00 | 175.80 | 179.05 | 177.43 | 178.50 | 0.00 | 0.00% | 1.54 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 120.00 | 170.85 | 173.50 | 172.18 | 173.55 | 0.00 | 0.00% | 1.43 | 0 | 4 | 4.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 125.00 | 165.80 | 169.25 | 167.53 | 168.10 | 0.00 | 0.00% | 1.34 | 0 | 3 | 4.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 130.00 | 160.85 | 164.20 | 162.53 | 164.06 | 0.00 | 0.00% | 1.25 | 0 | 10 | 4.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 135.00 | 155.80 | 159.00 | 157.40 | 158.50 | 0.00 | 0.00% | 1.17 | 0 | 10 | 4.30 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 140.00 | 150.85 | 154.00 | 152.43 | 153.40 | 0.00 | 0.00% | 1.09 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 145.00 | 145.80 | 149.20 | 147.50 | 148.30 | 0.00 | 0.00% | 1.02 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 150.00 | 140.85 | 144.45 | 142.65 | 144.05 | 0.00 | 0.00% | 0.95 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 155.00 | 135.80 | 139.20 | 137.50 | 136.90 | -1.50 | -1.09% | 0.89 | 2 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 160.00 | 130.85 | 134.20 | 132.53 | 133.40 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 165.00 | 125.80 | 128.80 | 127.30 | 128.05 | 0.00 | 0.00% | 0.77 | 0 | 9 | 3.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 170.00 | 120.85 | 124.10 | 122.48 | 123.76 | 0.00 | 0.00% | 0.72 | 0 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 175.00 | 115.85 | 119.20 | 117.53 | 118.85 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 180.00 | 110.90 | 113.70 | 112.30 | 113.95 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 185.00 | 105.85 | 109.25 | 107.55 | 108.05 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 190.00 | 100.90 | 104.15 | 102.53 | 103.42 | +0.12 | +0.12% | 0.54 | 4 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 195.00 | 95.85 | 99.20 | 97.53 | 98.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 200.00 | 91.95 | 93.45 | 92.70 | 91.36 | -2.64 | -2.81% | 0.46 | 33 | 150 | 2.10 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 205.00 | 85.85 | 89.05 | 87.45 | 88.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 210.00 | 81.65 | 83.70 | 82.68 | 81.79 | -1.46 | -1.76% | 0.39 | 6 | 37 | 1.97 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 215.00 | 75.85 | 79.25 | 77.55 | 78.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 220.00 | 71.70 | 73.75 | 72.73 | 72.47 | -1.44 | -1.95% | 0.33 | 12 | 147 | 1.75 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 225.00 | 66.75 | 68.55 | 67.65 | 66.98 | -1.24 | -1.82% | 0.30 | 19 | 25 | 1.57 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 230.00 | 61.70 | 63.75 | 62.73 | 62.45 | -0.85 | -1.35% | 0.27 | 21 | 30 | 1.53 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 235.00 | 55.90 | 58.85 | 57.38 | 57.15 | -1.45 | -2.48% | 0.24 | 1 | 29 | 1.43 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 240.00 | 50.95 | 54.10 | 52.53 | 53.80 | -0.35 | -0.65% | 0.22 | 5 | 132 | 1.38 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 245.00 | 47.15 | 48.75 | 47.95 | 47.13 | -1.83 | -3.74% | 0.20 | 17 | 140 | 1.19 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 247.50 | 43.40 | 46.75 | 45.08 | 26.26 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/11/2026 3:59:54 PM EST |
| 250.00 | 42.25 | 43.40 | 42.83 | 41.00 | -2.58 | -5.92% | 0.17 | 173 | 1,146 | 0.99 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 252.50 | 38.40 | 41.50 | 39.95 | 40.00 | 0.00 | 0.00% | 0.16 | 0 | 34 | 1.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 255.00 | 37.10 | 38.25 | 37.68 | 38.00 | -0.53 | -1.38% | 0.15 | 79 | 3,691 | 0.90 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 257.50 | 33.45 | 36.80 | 35.13 | 34.54 | 0.00 | 0.00% | 0.14 | 0 | 103 | 1.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 260.00 | 32.15 | 33.45 | 32.80 | 32.83 | -0.84 | -2.50% | 0.13 | 288 | 7,892 | 0.82 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 262.50 | 29.70 | 31.50 | 30.60 | 29.55 | -1.39 | -4.50% | 0.12 | 3 | 330 | 0.86 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 265.00 | 27.55 | 28.55 | 28.05 | 26.75 | -1.89 | -6.60% | 0.11 | 323 | 3,999 | 0.72 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 267.50 | 24.50 | 26.30 | 25.40 | 24.80 | 0.00 | 0.00% | 0.09 | 37 | 942 | 0.71 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 270.00 | 22.55 | 23.25 | 22.90 | 22.70 | -0.95 | -4.02% | 0.08 | 2,152 | 24,389 | 0.55 | 0.99 | 0.00 | -0.02 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 272.50 | 20.10 | 21.40 | 20.75 | 20.50 | -0.51 | -2.43% | 0.08 | 96 | 1,554 | 0.50 | 0.99 | 0.00 | -0.04 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 275.00 | 17.70 | 18.35 | 18.03 | 17.90 | -0.93 | -4.94% | 0.07 | 1,753 | 18,319 | 0.35 | 0.97 | 0.01 | -0.09 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 277.50 | 15.30 | 15.90 | 15.60 | 15.55 | -1.20 | -7.17% | 0.06 | 103 | 2,646 | 0.35 | 0.95 | 0.01 | -0.15 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 280.00 | 12.90 | 13.50 | 13.20 | 13.14 | -0.76 | -5.47% | 0.05 | 1,171 | 35,080 | 0.33 | 0.92 | 0.02 | -0.20 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 282.50 | 10.65 | 11.15 | 10.90 | 10.65 | -0.70 | -6.17% | 0.04 | 296 | 4,790 | 0.31 | 0.88 | 0.02 | -0.26 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 285.00 | 8.55 | 8.90 | 8.73 | 8.65 | -0.74 | -7.89% | 0.03 | 7,679 | 30,854 | 0.30 | 0.82 | 0.03 | -0.33 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 287.50 | 6.50 | 7.10 | 6.80 | 6.75 | -1.14 | -14.45% | 0.02 | 1,572 | 6,555 | 0.28 | 0.73 | 0.04 | -0.38 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 290.00 | 4.75 | 5.00 | 4.88 | 4.90 | -0.65 | -11.72% | 0.02 | 9,988 | 32,224 | 0.27 | 0.63 | 0.05 | -0.42 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 292.50 | 3.35 | 3.50 | 3.43 | 3.35 | -0.60 | -15.19% | 0.01 | 13,573 | 8,382 | 0.27 | 0.51 | 0.05 | -0.43 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 295.00 | 2.25 | 2.35 | 2.30 | 2.28 | -0.58 | -20.28% | 0.01 | 21,227 | 31,619 | 0.26 | 0.39 | 0.05 | -0.41 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 297.50 | 1.43 | 1.52 | 1.48 | 1.47 | -0.49 | -25.00% | 0.00 | 6,174 | 9,341 | 0.27 | 0.29 | 0.04 | -0.36 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 300.00 | 0.90 | 0.94 | 0.92 | 0.91 | -0.42 | -31.58% | 0.00 | 27,213 | 71,414 | 0.27 | 0.20 | 0.03 | -0.30 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 302.50 | 0.54 | 0.58 | 0.56 | 0.58 | -0.30 | -34.10% | 0.00 | 14,676 | 7,686 | 0.28 | 0.13 | 0.03 | -0.23 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 305.00 | 0.33 | 0.35 | 0.34 | 0.35 | -0.22 | -38.60% | 0.00 | 11,334 | 19,353 | 0.28 | 0.08 | 0.02 | -0.17 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 307.50 | 0.20 | 0.22 | 0.21 | 0.21 | -0.18 | -46.16% | 0.00 | 2,273 | 1,752 | 0.29 | 0.05 | 0.01 | -0.11 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 310.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 2,916 | 17,399 | 0.30 | 0.03 | 0.01 | -0.07 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 315.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 4,422 | 9,426 | 0.33 | 0.01 | 0.00 | -0.02 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 320.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 2,796 | 11,434 | 0.36 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 325.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 759 | 2,831 | 0.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 330.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 331 | 6,410 | 0.43 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 395 | 1,466 | 0.46 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 2,603 | 0.64 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 345.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,204 | 0.61 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 12,540 | 0.59 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,281 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,824 | 0.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,193 | 0.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/11/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,223 | 0.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,949 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.11 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/11/2026 3:59:54 PM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:54 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.18 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/11/2026 3:59:54 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/11/2026 3:59:54 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,032 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,075 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/11/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/11/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/11/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/11/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/11/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/11/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/11/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/11/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/11/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/11/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/11/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/11/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/11/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 358 | 2.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,076 | 2.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,856 | 2.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,750 | 2.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,724 | 2.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,792 | 2.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 891 | 1.95 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 619 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 726 | 1.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,810 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,226 | 1.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,438 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 1,916 | 1.43 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,172 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 301 | 2,201 | 1.28 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 200.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 235 | 5,671 | 1.27 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 205.00 | 0.01 | 0.16 | 0.09 | 0.02 | -0.01 | -33.34% | 0.00 | 32 | 2,651 | 1.32 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 210.00 | 0.01 | 0.12 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 200 | 10,651 | 1.09 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 215.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 92 | 6,282 | 1.08 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 220.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 72 | 11,916 | 0.99 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 225.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 38 | 9,210 | 0.90 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 230.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 181 | 25,212 | 0.87 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 235.00 | 0.02 | 0.11 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 31 | 14,985 | 0.85 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 240.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 275 | 23,590 | 0.75 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 245.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 231 | 14,627 | 0.68 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 247.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 18 | 1,753 | 0.67 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 250.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 3,828 | 24,230 | 0.62 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 252.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 521 | 5,301 | 0.60 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 255.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 155 | 7,245 | 0.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 257.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 439 | 2,572 | 0.54 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 260.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 1,047 | 15,510 | 0.52 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 262.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 239 | 3,461 | 0.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 265.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 445 | 5,759 | 0.47 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 267.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.07 | -36.85% | 0.00 | 1,442 | 2,722 | 0.44 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 270.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.08 | -36.37% | 0.00 | 970 | 16,733 | 0.41 | -0.01 | 0.00 | -0.02 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 272.50 | 0.16 | 0.18 | 0.17 | 0.18 | -0.07 | -28.00% | 0.00 | 1,582 | 2,261 | 0.38 | -0.01 | 0.00 | -0.04 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 275.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.10 | -31.25% | 0.00 | 1,934 | 4,461 | 0.36 | -0.03 | 0.01 | -0.09 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 277.50 | 0.26 | 0.29 | 0.28 | 0.27 | -0.14 | -34.15% | 0.00 | 2,074 | 1,894 | 0.33 | -0.05 | 0.01 | -0.15 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 280.00 | 0.37 | 0.40 | 0.39 | 0.38 | -0.16 | -29.63% | 0.00 | 4,752 | 15,693 | 0.32 | -0.08 | 0.02 | -0.20 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 282.50 | 0.55 | 0.59 | 0.57 | 0.57 | -0.19 | -25.00% | 0.00 | 3,135 | 1,269 | 0.30 | -0.12 | 0.02 | -0.26 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 285.00 | 0.85 | 0.89 | 0.87 | 0.88 | -0.22 | -20.00% | 0.00 | 10,162 | 9,955 | 0.29 | -0.18 | 0.03 | -0.33 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 287.50 | 1.28 | 1.36 | 1.32 | 1.34 | -0.30 | -18.30% | 0.00 | 4,189 | 1,260 | 0.28 | -0.27 | 0.04 | -0.38 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 290.00 | 1.98 | 2.11 | 2.05 | 2.06 | -0.30 | -12.72% | 0.01 | 7,355 | 2,520 | 0.27 | -0.37 | 0.05 | -0.42 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 292.50 | 3.00 | 3.15 | 3.08 | 3.20 | -0.20 | -5.89% | 0.01 | 3,070 | 2,294 | 0.27 | -0.49 | 0.05 | -0.43 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 295.00 | 4.30 | 4.70 | 4.50 | 4.65 | +0.03 | +0.65% | 0.02 | 990 | 4,414 | 0.27 | -0.61 | 0.05 | -0.41 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 297.50 | 5.65 | 6.40 | 6.03 | 6.05 | -0.28 | -4.43% | 0.02 | 479 | 1,012 | 0.26 | -0.71 | 0.04 | -0.36 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 300.00 | 7.50 | 8.35 | 7.93 | 8.20 | +0.03 | +0.37% | 0.03 | 2,213 | 5,702 | 0.27 | -0.80 | 0.03 | -0.30 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 302.50 | 10.00 | 10.95 | 10.48 | 10.59 | -0.16 | -1.49% | 0.03 | 6 | 11 | 0.27 | -0.87 | 0.03 | -0.23 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 305.00 | 12.35 | 12.95 | 12.65 | 12.50 | +0.74 | +6.30% | 0.04 | 505 | 1,241 | 0.33 | -0.92 | 0.02 | -0.17 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 307.50 | 14.00 | 16.05 | 15.03 | 18.85 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.48 | -0.95 | 0.01 | -0.11 | 5/7/2026 | 5/11/2026 3:59:54 PM EST |
| 310.00 | 16.95 | 18.60 | 17.78 | 16.93 | +0.30 | +1.81% | 0.06 | 14 | 3 | 0.53 | -0.97 | 0.01 | -0.07 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 315.00 | 21.30 | 23.75 | 22.53 | 38.39 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.64 | -0.99 | 0.00 | -0.02 | 5/4/2026 | 5/11/2026 3:59:54 PM EST |
| 320.00 | 26.40 | 28.70 | 27.55 | 27.90 | -0.50 | -1.77% | 0.09 | 4 | 4 | 0.73 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST |
| 325.00 | 31.45 | 33.75 | 32.60 | 43.87 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 3:59:54 PM EST |
| 330.00 | 36.75 | 38.70 | 37.73 | 37.50 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:54 PM EST |
| 335.00 | 41.10 | 43.75 | 42.43 | % | 0.13 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 340.00 | 46.40 | 48.70 | 47.55 | 47.90 | % | 0.14 | 1 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:54 PM EST | |
| 345.00 | 51.40 | 53.75 | 52.58 | % | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 350.00 | 56.65 | 58.70 | 57.68 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 355.00 | 61.05 | 63.75 | 62.40 | 78.28 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:54 PM EST |
| 360.00 | 66.15 | 68.70 | 67.43 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 370.00 | 76.10 | 78.70 | 77.40 | % | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 380.00 | 86.10 | 88.70 | 87.40 | % | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 390.00 | 96.20 | 98.70 | 97.45 | % | 0.25 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 400.00 | 106.15 | 108.70 | 107.43 | % | 0.27 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 410.00 | 116.25 | 118.70 | 117.48 | % | 0.29 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 420.00 | 126.25 | 128.70 | 127.48 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 430.00 | 136.10 | 138.70 | 137.40 | % | 0.32 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 440.00 | 146.10 | 148.70 | 147.40 | % | 0.34 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST | |||
| 450.00 | 156.10 | 158.70 | 157.40 | % | 0.35 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:54 PM EST |