Options Chain for APPLE INC COM (AAPL) - $298.87 as of 5/13/2026 8:30:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 92.15 | 96.00 | 94.08 | % | 0.46 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 210.00 | 87.15 | 91.00 | 89.08 | % | 0.42 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 215.00 | 82.10 | 86.00 | 84.05 | % | 0.39 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 220.00 | 77.15 | 81.00 | 79.08 | % | 0.36 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 225.00 | 72.15 | 76.05 | 74.10 | 69.10 | 0.00 | 0.00% | 0.33 | 0 | 17 | 1.55 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:44 PM EST |
| 230.00 | 67.15 | 71.05 | 69.10 | 49.89 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:44 PM EST |
| 235.00 | 62.35 | 66.05 | 64.20 | % | 0.27 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 240.00 | 57.20 | 61.05 | 59.13 | % | 0.25 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 242.50 | 54.90 | 58.55 | 56.73 | % | 0.23 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 245.00 | 52.20 | 56.05 | 54.13 | % | 0.22 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 247.50 | 49.90 | 53.55 | 51.73 | % | 0.21 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 250.00 | 47.40 | 50.30 | 48.85 | 49.03 | % | 0.20 | 2 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:44 PM EST | |
| 252.50 | 44.90 | 48.55 | 46.73 | % | 0.19 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 255.00 | 42.75 | 46.05 | 44.40 | 40.15 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:44 PM EST |
| 257.50 | 40.10 | 43.55 | 41.83 | % | 0.16 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 260.00 | 37.65 | 39.70 | 38.68 | 33.41 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.67 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:44 PM EST |
| 262.50 | 35.15 | 38.55 | 36.85 | 30.79 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:44 PM EST |
| 265.00 | 32.45 | 36.10 | 34.28 | 30.95 | +2.86 | +10.19% | 0.13 | 1 | 18 | 0.91 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 267.50 | 30.15 | 33.60 | 31.88 | 21.79 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:44 PM EST |
| 270.00 | 27.65 | 30.30 | 28.98 | 22.50 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.69 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 272.50 | 25.20 | 28.60 | 26.90 | 20.59 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.76 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 275.00 | 22.65 | 25.30 | 23.98 | 24.93 | +5.23 | +26.55% | 0.09 | 10 | 121 | 0.60 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 277.50 | 20.25 | 22.65 | 21.45 | 15.92 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.50 | 0.99 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:44 PM EST |
| 280.00 | 17.70 | 19.80 | 18.75 | 16.43 | +1.28 | +8.45% | 0.07 | 3 | 707 | 0.37 | 0.99 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 282.50 | 16.05 | 18.40 | 17.23 | 17.04 | +4.24 | +33.13% | 0.06 | 6 | 172 | 0.50 | 0.98 | 0.01 | -0.08 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 285.00 | 13.45 | 15.90 | 14.68 | 14.50 | +3.65 | +33.65% | 0.05 | 47 | 582 | 0.45 | 0.95 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 287.50 | 11.60 | 13.80 | 12.70 | 12.40 | +3.90 | +45.89% | 0.04 | 33 | 484 | 0.42 | 0.92 | 0.02 | -0.17 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 290.00 | 9.00 | 10.20 | 9.60 | 9.81 | +3.33 | +51.39% | 0.03 | 224 | 1,460 | 0.23 | 0.87 | 0.02 | -0.22 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 292.50 | 7.25 | 7.95 | 7.60 | 7.90 | +3.14 | +65.97% | 0.03 | 656 | 730 | 0.22 | 0.80 | 0.03 | -0.28 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 295.00 | 5.55 | 6.10 | 5.83 | 5.70 | +2.31 | +68.15% | 0.02 | 3,646 | 3,231 | 0.24 | 0.70 | 0.04 | -0.32 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 297.50 | 3.85 | 4.25 | 4.05 | 4.15 | +1.91 | +85.27% | 0.01 | 6,138 | 751 | 0.23 | 0.59 | 0.05 | -0.35 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 300.00 | 2.78 | 3.05 | 2.92 | 3.00 | +1.50 | +100.00% | 0.01 | 10,018 | 3,240 | 0.23 | 0.47 | 0.05 | -0.35 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 302.50 | 1.66 | 2.03 | 1.85 | 1.86 | +0.91 | +95.79% | 0.01 | 3,208 | 1,012 | 0.24 | 0.35 | 0.05 | -0.33 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 305.00 | 1.15 | 1.30 | 1.23 | 1.25 | +0.65 | +108.34% | 0.00 | 3,217 | 594 | 0.24 | 0.25 | 0.04 | -0.29 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 307.50 | 0.75 | 0.85 | 0.80 | 0.79 | +0.40 | +102.57% | 0.00 | 10,894 | 982 | 0.24 | 0.18 | 0.03 | -0.24 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 310.00 | 0.46 | 0.57 | 0.52 | 0.52 | +0.28 | +116.67% | 0.00 | 1,473 | 938 | 0.25 | 0.12 | 0.02 | -0.18 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 312.50 | 0.29 | 0.39 | 0.34 | 0.36 | +0.20 | +125.00% | 0.00 | 646 | 114 | 0.26 | 0.07 | 0.02 | -0.13 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 315.00 | 0.19 | 0.27 | 0.23 | 0.22 | +0.12 | +120.00% | 0.00 | 934 | 279 | 0.27 | 0.04 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 317.50 | 0.13 | 0.20 | 0.17 | 0.16 | +0.09 | +128.58% | 0.00 | 132 | 235 | 0.29 | 0.03 | 0.01 | -0.06 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 320.00 | 0.01 | 0.14 | 0.08 | 0.10 | +0.06 | +150.00% | 0.00 | 358 | 662 | 0.30 | 0.01 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 325.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 238 | 146 | 0.32 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 82 | 26 | 0.33 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 335.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.44 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:44 PM EST |
| 340.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 345.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 350.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 210.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:44 PM EST |
| 215.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:44 PM EST |
| 220.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 225.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:44 PM EST |
| 230.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 235.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:44 PM EST |
| 242.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:44 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.70 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 247.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:44 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.64 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:44 PM EST |
| 252.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:44 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 13 | 0.55 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 257.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.52 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 260.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.50 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:44 PM EST |
| 262.50 | 0.01 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 33 | 0.47 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 265.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 59 | 0.44 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 267.50 | 0.02 | 0.12 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 48 | 0.43 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 270.00 | 0.03 | 0.14 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 21 | 210 | 0.42 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 272.50 | 0.06 | 0.20 | 0.13 | 0.11 | -0.04 | -26.67% | 0.00 | 437 | 880 | 0.41 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 275.00 | 0.04 | 0.14 | 0.09 | 0.10 | -0.10 | -50.00% | 0.00 | 125 | 214 | 0.35 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 277.50 | 0.09 | 0.17 | 0.13 | 0.13 | -0.09 | -40.91% | 0.00 | 26 | 2,115 | 0.35 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 280.00 | 0.11 | 0.19 | 0.15 | 0.16 | -0.15 | -48.39% | 0.00 | 1,280 | 1,439 | 0.31 | -0.01 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 282.50 | 0.17 | 0.26 | 0.22 | 0.21 | -0.23 | -52.28% | 0.00 | 386 | 373 | 0.30 | -0.02 | 0.01 | -0.08 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 285.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.40 | -60.61% | 0.00 | 678 | 495 | 0.28 | -0.05 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 287.50 | 0.36 | 0.45 | 0.41 | 0.38 | -0.62 | -62.00% | 0.00 | 574 | 314 | 0.26 | -0.08 | 0.02 | -0.17 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 290.00 | 0.57 | 0.69 | 0.63 | 0.68 | -0.86 | -55.85% | 0.00 | 1,047 | 668 | 0.25 | -0.13 | 0.02 | -0.22 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 292.50 | 0.85 | 1.09 | 0.97 | 0.85 | -1.55 | -64.59% | 0.00 | 1,396 | 807 | 0.24 | -0.20 | 0.03 | -0.28 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 295.00 | 1.44 | 1.76 | 1.60 | 1.60 | -1.84 | -53.49% | 0.01 | 1,993 | 227 | 0.24 | -0.30 | 0.04 | -0.32 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 297.50 | 2.37 | 2.64 | 2.51 | 2.37 | -2.38 | -50.11% | 0.01 | 997 | 20 | 0.24 | -0.41 | 0.05 | -0.35 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 300.00 | 3.35 | 3.90 | 3.63 | 3.70 | -3.04 | -45.11% | 0.01 | 1,846 | 1,346 | 0.23 | -0.53 | 0.05 | -0.35 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 302.50 | 4.70 | 5.50 | 5.10 | 4.72 | -3.63 | -43.48% | 0.02 | 20 | 55 | 0.23 | -0.65 | 0.05 | -0.33 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 305.00 | 6.65 | 8.30 | 7.48 | 6.60 | -4.77 | -41.96% | 0.02 | 11 | 9 | 0.23 | -0.75 | 0.04 | -0.29 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 307.50 | 7.55 | 10.50 | 9.03 | 8.17 | -5.53 | -40.37% | 0.03 | 124 | 22 | 0.36 | -0.82 | 0.03 | -0.24 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 310.00 | 10.60 | 12.30 | 11.45 | 11.50 | -3.60 | -23.85% | 0.04 | 9 | 40 | 0.30 | -0.88 | 0.02 | -0.18 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 312.50 | 11.90 | 14.80 | 13.35 | 18.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | -0.93 | 0.02 | -0.13 | 5/12/2026 | 5/13/2026 3:59:44 PM EST |
| 315.00 | 14.20 | 17.65 | 15.93 | 18.30 | -1.75 | -8.73% | 0.05 | 2 | 1 | 0.52 | -0.96 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 317.50 | 16.65 | 20.30 | 18.48 | 22.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.06 | 5/12/2026 | 5/13/2026 3:59:44 PM EST |
| 320.00 | 19.60 | 22.10 | 20.85 | 26.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.60 | -0.99 | 0.00 | -0.03 | 5/12/2026 | 5/13/2026 3:59:44 PM EST |
| 325.00 | 24.10 | 27.80 | 25.95 | 31.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 330.00 | 29.10 | 32.55 | 30.83 | % | 0.09 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 335.00 | 34.10 | 37.55 | 35.83 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 340.00 | 39.50 | 42.55 | 41.03 | 44.99 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:44 PM EST |
| 345.00 | 44.10 | 47.75 | 45.93 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 350.00 | 49.50 | 52.55 | 51.03 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST |