Options Chain for APPLE INC COM (AAPL) - $298.56 as of 5/14/2026 7:00:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 93.10 | 96.30 | 94.70 | % | 0.46 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 210.00 | 88.10 | 91.25 | 89.68 | % | 0.43 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 215.00 | 83.10 | 86.25 | 84.68 | % | 0.39 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 220.00 | 78.10 | 81.30 | 79.70 | 71.86 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 225.00 | 73.10 | 76.30 | 74.70 | % | 0.33 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 230.00 | 68.10 | 71.30 | 69.70 | % | 0.30 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 235.00 | 63.10 | 66.50 | 64.80 | % | 0.28 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 240.00 | 58.10 | 61.30 | 59.70 | % | 0.25 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 245.00 | 53.15 | 56.30 | 54.73 | 48.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 247.50 | 50.65 | 53.80 | 52.23 | % | 0.21 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 250.00 | 48.15 | 51.35 | 49.75 | 41.97 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 252.50 | 45.65 | 48.85 | 47.25 | % | 0.19 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 255.00 | 43.15 | 46.35 | 44.75 | 37.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 257.50 | 40.70 | 43.85 | 42.28 | % | 0.16 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 260.00 | 38.20 | 41.40 | 39.80 | 32.01 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 262.50 | 35.70 | 38.85 | 37.28 | 30.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/13/2026 3:59:44 PM EST |
| 265.00 | 33.20 | 36.40 | 34.80 | 25.93 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.69 | 0.99 | 0.00 | -0.02 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 267.50 | 30.75 | 33.90 | 32.33 | % | 0.12 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 5/13/2026 3:59:44 PM EST | |||
| 270.00 | 28.25 | 31.40 | 29.83 | 28.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 272.50 | 25.75 | 28.95 | 27.35 | 27.01 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.66 | 0.98 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 275.00 | 23.30 | 26.45 | 24.88 | 18.29 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.54 | 0.96 | 0.01 | -0.11 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 277.50 | 20.85 | 24.05 | 22.45 | 23.18 | 0.00 | 0.00% | 0.08 | 0 | 196 | 0.56 | 0.96 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 280.00 | 18.90 | 21.55 | 20.23 | 15.30 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.47 | 0.94 | 0.01 | -0.14 | 5/12/2026 | 5/13/2026 3:59:44 PM EST |
| 282.50 | 16.50 | 18.40 | 17.45 | 17.52 | 0.00 | 0.00% | 0.06 | 0 | 1,872 | 0.36 | 0.92 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 285.00 | 14.15 | 16.05 | 15.10 | 14.74 | 0.00 | 0.00% | 0.05 | 0 | 222 | 0.41 | 0.90 | 0.01 | -0.18 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 287.50 | 11.85 | 13.75 | 12.80 | 13.80 | 0.00 | 0.00% | 0.04 | 0 | 265 | 0.38 | 0.86 | 0.02 | -0.21 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 290.00 | 9.75 | 11.50 | 10.63 | 10.50 | -0.30 | -2.78% | 0.04 | 51 | 246 | 0.27 | 0.82 | 0.02 | -0.23 | 5/14/2026 | 5/13/2026 3:59:44 PM EST |
| 292.50 | 8.15 | 9.55 | 8.85 | 9.08 | +0.48 | +5.59% | 0.03 | 1 | 361 | 0.25 | 0.76 | 0.03 | -0.26 | 5/14/2026 | 5/13/2026 3:59:44 PM EST |
| 295.00 | 6.50 | 7.30 | 6.90 | 5.65 | -1.00 | -15.04% | 0.02 | 2 | 468 | 0.23 | 0.67 | 0.04 | -0.28 | 5/14/2026 | 5/13/2026 3:59:44 PM EST |
| 297.50 | 4.90 | 5.55 | 5.23 | 5.20 | 0.00 | 0.00% | 0.02 | 5 | 490 | 0.25 | 0.58 | 0.04 | -0.30 | 5/14/2026 | 5/13/2026 3:59:44 PM EST |
| 300.00 | 3.85 | 4.10 | 3.98 | 3.95 | +0.30 | +8.22% | 0.01 | 74 | 1,037 | 0.24 | 0.48 | 0.04 | -0.30 | 5/14/2026 | 5/13/2026 3:59:44 PM EST |
| 302.50 | 2.72 | 3.10 | 2.91 | 2.60 | -0.07 | -2.63% | 0.01 | 26 | 619 | 0.24 | 0.38 | 0.04 | -0.30 | 5/14/2026 | 5/13/2026 3:59:44 PM EST |
| 305.00 | 1.94 | 2.14 | 2.04 | 2.15 | +0.30 | +16.22% | 0.01 | 314 | 379 | 0.25 | 0.30 | 0.03 | -0.27 | 5/14/2026 | 5/13/2026 3:59:44 PM EST |
| 307.50 | 1.31 | 1.50 | 1.41 | 1.35 | +0.10 | +8.00% | 0.00 | 3 | 166 | 0.25 | 0.23 | 0.03 | -0.24 | 5/14/2026 | 5/13/2026 3:59:44 PM EST |
| 310.00 | 0.85 | 1.05 | 0.95 | 0.97 | +0.08 | +8.99% | 0.00 | 1 | 486 | 0.26 | 0.16 | 0.02 | -0.20 | 5/14/2026 | 5/13/2026 3:59:44 PM EST |
| 312.50 | 0.53 | 0.76 | 0.65 | 0.62 | +0.02 | +3.34% | 0.00 | 1 | 80 | 0.26 | 0.11 | 0.02 | -0.16 | 5/14/2026 | 5/13/2026 3:59:44 PM EST |
| 315.00 | 0.11 | 0.53 | 0.32 | 0.39 | -0.02 | -4.88% | 0.00 | 2 | 411 | 0.26 | 0.08 | 0.01 | -0.12 | 5/14/2026 | 5/13/2026 3:59:44 PM EST |
| 317.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.03 | -10.72% | 0.00 | 2 | 35 | 0.26 | 0.05 | 0.01 | -0.09 | 5/14/2026 | 5/13/2026 3:59:44 PM EST |
| 320.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 4 | 80 | 0.28 | 0.03 | 0.01 | -0.06 | 5/14/2026 | 5/13/2026 3:59:44 PM EST |
| 325.00 | 0.01 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.30 | 0.01 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 330.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 10 | 78 | 0.31 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/13/2026 3:59:44 PM EST |
| 335.00 | 0.01 | 0.44 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.32 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 340.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.36 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 345.00 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 350.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.47 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 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 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 210.00 | 0.00 | 0.86 | 0.43 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:44 PM EST |
| 215.00 | 0.00 | 0.85 | 0.43 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:44 PM EST |
| 220.00 | 0.00 | 0.83 | 0.42 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 225.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 230.00 | 0.00 | 0.78 | 0.39 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 235.00 | 0.00 | 0.73 | 0.37 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:44 PM EST |
| 240.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 245.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:44 PM EST |
| 247.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 250.00 | 0.01 | 0.36 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.55 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 252.50 | 0.01 | 0.41 | 0.21 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 255.00 | 0.01 | 0.41 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 257.50 | 0.01 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:44 PM EST |
| 260.00 | 0.01 | 0.10 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.44 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/13/2026 3:59:44 PM EST |
| 262.50 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.40 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 265.00 | 0.01 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.40 | -0.01 | 0.00 | -0.02 | 5/12/2026 | 5/13/2026 3:59:44 PM EST |
| 267.50 | 0.01 | 0.44 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.39 | -0.01 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 270.00 | 0.01 | 0.40 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.38 | -0.01 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 272.50 | 0.03 | 0.51 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.33 | -0.02 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 275.00 | 0.01 | 0.21 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.29 | -0.04 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 277.50 | 0.02 | 0.27 | 0.15 | 0.18 | -0.03 | -14.29% | 0.00 | 3 | 180 | 0.31 | -0.04 | 0.01 | -0.12 | 5/14/2026 | 5/13/2026 3:59:44 PM EST |
| 280.00 | 0.01 | 0.28 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.30 | -0.06 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 282.50 | 0.03 | 0.77 | 0.40 | 0.34 | -0.04 | -10.53% | 0.00 | 1 | 210 | 0.29 | -0.08 | 0.01 | -0.16 | 5/14/2026 | 5/13/2026 3:59:44 PM EST |
| 285.00 | 0.13 | 0.80 | 0.47 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.27 | -0.10 | 0.01 | -0.18 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 287.50 | 0.51 | 0.73 | 0.62 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.26 | -0.14 | 0.02 | -0.21 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 290.00 | 0.52 | 1.04 | 0.78 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.26 | -0.18 | 0.02 | -0.23 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 292.50 | 1.17 | 1.48 | 1.33 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.25 | -0.24 | 0.03 | -0.26 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 295.00 | 1.79 | 2.11 | 1.95 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 409 | 0.24 | -0.33 | 0.04 | -0.28 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 297.50 | 2.62 | 3.15 | 2.89 | 3.16 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.24 | -0.42 | 0.04 | -0.30 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 300.00 | 3.45 | 4.35 | 3.90 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.24 | -0.52 | 0.04 | -0.30 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 302.50 | 4.80 | 5.80 | 5.30 | 5.67 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.23 | -0.62 | 0.04 | -0.30 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 305.00 | 6.45 | 7.50 | 6.98 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.25 | -0.70 | 0.03 | -0.27 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 307.50 | 8.10 | 9.70 | 8.90 | 9.60 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.25 | -0.77 | 0.03 | -0.24 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 310.00 | 10.25 | 12.15 | 11.20 | 11.85 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.34 | -0.84 | 0.02 | -0.20 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 312.50 | 12.25 | 14.45 | 13.35 | % | 0.04 | 0 | 0 | 0.39 | -0.89 | 0.02 | -0.16 | 5/13/2026 3:59:44 PM EST | |||
| 315.00 | 14.45 | 16.80 | 15.63 | 21.65 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.41 | -0.92 | 0.01 | -0.12 | 5/8/2026 | 5/13/2026 3:59:44 PM EST |
| 317.50 | 16.75 | 19.40 | 18.08 | 17.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.48 | -0.95 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 3:59:44 PM EST |
| 320.00 | 18.90 | 22.10 | 20.50 | % | 0.06 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.06 | 5/13/2026 3:59:44 PM EST | |||
| 325.00 | 23.85 | 27.05 | 25.45 | % | 0.08 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 5/13/2026 3:59:44 PM EST | |||
| 330.00 | 28.85 | 32.00 | 30.43 | % | 0.09 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 5/13/2026 3:59:44 PM EST | |||
| 335.00 | 33.85 | 37.00 | 35.43 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 340.00 | 38.85 | 42.00 | 40.43 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 345.00 | 43.85 | 47.00 | 45.43 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST | |||
| 350.00 | 48.85 | 52.00 | 50.43 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:44 PM EST |