Options Chain for APPLE INC COM (AAPL) - $298.97 as of 5/20/2026 2:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 85.40 | 88.65 | 87.03 | 84.56 | +0.16 | +0.19% | 0.40 | 2 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 220.00 | 80.40 | 83.90 | 82.15 | 79.59 | % | 0.37 | 2 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:40 PM EST | |
| 225.00 | 75.40 | 78.80 | 77.10 | % | 0.34 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST | |||
| 230.00 | 70.40 | 73.70 | 72.05 | % | 0.31 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST | |||
| 235.00 | 65.35 | 68.90 | 67.13 | % | 0.29 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST | |||
| 240.00 | 60.45 | 63.70 | 62.08 | 58.19 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:40 PM EST |
| 245.00 | 55.45 | 58.70 | 57.08 | % | 0.23 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST | |||
| 250.00 | 51.15 | 53.70 | 52.43 | % | 0.21 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST | |||
| 255.00 | 46.15 | 48.75 | 47.45 | % | 0.19 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST | |||
| 260.00 | 41.15 | 43.75 | 42.45 | % | 0.16 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST | |||
| 265.00 | 35.65 | 39.00 | 37.33 | 35.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:40 PM EST |
| 267.50 | 33.70 | 36.25 | 34.98 | 34.40 | +3.63 | +11.80% | 0.13 | 1 | 3 | 0.67 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 270.00 | 31.20 | 32.95 | 32.08 | 31.92 | +3.58 | +12.64% | 0.12 | 2 | 7 | 0.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 272.50 | 28.20 | 31.30 | 29.75 | 29.90 | +4.00 | +15.45% | 0.11 | 2 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 275.00 | 26.15 | 29.00 | 27.58 | 27.43 | +4.54 | +19.84% | 0.10 | 2 | 27 | 0.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 277.50 | 23.85 | 25.95 | 24.90 | 24.90 | +3.75 | +17.73% | 0.09 | 2 | 14 | 0.57 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 280.00 | 21.45 | 23.50 | 22.48 | 22.43 | +3.68 | +19.63% | 0.08 | 19 | 39 | 0.44 | 0.99 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 282.50 | 18.95 | 21.05 | 20.00 | 19.98 | +3.76 | +23.19% | 0.07 | 1,806 | 8 | 0.40 | 0.98 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 285.00 | 16.45 | 18.80 | 17.63 | 15.34 | +0.96 | +6.68% | 0.06 | 16 | 87 | 0.34 | 0.97 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 287.50 | 14.25 | 16.10 | 15.18 | 15.00 | +4.70 | +45.64% | 0.05 | 18 | 16 | 0.32 | 0.94 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 290.00 | 12.35 | 13.70 | 13.03 | 13.04 | +3.44 | +35.84% | 0.04 | 3 | 60 | 0.23 | 0.91 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 292.50 | 9.95 | 11.15 | 10.55 | 10.56 | +4.06 | +62.47% | 0.04 | 11 | 53 | 0.27 | 0.86 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 295.00 | 8.00 | 8.75 | 8.38 | 8.19 | +2.48 | +43.44% | 0.03 | 56 | 47 | 0.19 | 0.80 | 0.03 | -0.21 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 297.50 | 6.25 | 6.75 | 6.50 | 6.59 | +2.14 | +48.09% | 0.02 | 173 | 78 | 0.22 | 0.71 | 0.04 | -0.24 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 300.00 | 4.55 | 4.70 | 4.63 | 4.70 | +1.30 | +38.24% | 0.02 | 830 | 355 | 0.21 | 0.61 | 0.04 | -0.26 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 302.50 | 3.05 | 3.50 | 3.28 | 3.46 | +1.31 | +60.93% | 0.01 | 372 | 120 | 0.21 | 0.50 | 0.05 | -0.26 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 305.00 | 2.03 | 2.31 | 2.17 | 2.20 | +0.70 | +46.67% | 0.01 | 924 | 2,078 | 0.20 | 0.39 | 0.04 | -0.24 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 307.50 | 1.27 | 1.45 | 1.36 | 1.45 | +0.61 | +72.62% | 0.00 | 147 | 48 | 0.20 | 0.28 | 0.04 | -0.21 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 310.00 | 0.76 | 0.90 | 0.83 | 0.80 | +0.19 | +31.15% | 0.00 | 145 | 799 | 0.20 | 0.19 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 312.50 | 0.44 | 0.56 | 0.50 | 0.49 | +0.13 | +36.12% | 0.00 | 95 | 39 | 0.20 | 0.13 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 315.00 | 0.24 | 0.34 | 0.29 | 0.29 | +0.03 | +11.54% | 0.00 | 478 | 207 | 0.20 | 0.08 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 317.50 | 0.12 | 0.19 | 0.16 | 0.18 | +0.05 | +38.47% | 0.00 | 34 | 53 | 0.20 | 0.05 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 320.00 | 0.07 | 0.15 | 0.11 | 0.09 | -0.01 | -10.00% | 0.00 | 65 | 136 | 0.21 | 0.03 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 322.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.20 | 0.01 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 2:58:40 PM EST |
| 325.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 3 | 232 | 0.22 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 327.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | -0.01 | 5/20/2026 2:58:40 PM EST | |||
| 330.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:40 PM EST |
| 335.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.43 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:40 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:40 PM EST |
| 345.00 | 0.00 | 0.63 | 0.32 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:40 PM EST |
| 350.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:40 PM EST |
| 355.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST | |||
| 360.00 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 0.61 | 0.31 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.36 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:58:40 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:40 PM EST |
| 225.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST | |||
| 230.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST | |||
| 235.00 | 0.00 | 0.56 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:40 PM EST |
| 240.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST | |||
| 245.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:40 PM EST |
| 250.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:40 PM EST |
| 255.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST | |||
| 260.00 | 0.01 | 0.10 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.44 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:40 PM EST |
| 265.00 | 0.01 | 0.18 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.41 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:40 PM EST |
| 267.50 | 0.01 | 0.11 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 2 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 270.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 17 | 502 | 0.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 272.50 | 0.02 | 0.11 | 0.07 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 9 | 0.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 275.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 57 | 271 | 0.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 277.50 | 0.05 | 0.18 | 0.12 | 0.13 | -0.12 | -48.00% | 0.00 | 60 | 6 | 0.32 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 280.00 | 0.11 | 0.17 | 0.14 | 0.14 | -0.22 | -61.12% | 0.00 | 36 | 320 | 0.30 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 282.50 | 0.15 | 0.36 | 0.26 | 0.20 | -0.19 | -48.72% | 0.00 | 6 | 54 | 0.30 | -0.02 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 285.00 | 0.21 | 0.29 | 0.25 | 0.25 | -0.30 | -54.55% | 0.00 | 54 | 94 | 0.27 | -0.03 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 287.50 | 0.28 | 0.40 | 0.34 | 0.40 | -0.32 | -44.45% | 0.00 | 37 | 142 | 0.25 | -0.06 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 290.00 | 0.45 | 0.54 | 0.50 | 0.51 | -0.48 | -48.49% | 0.00 | 235 | 93 | 0.24 | -0.09 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 292.50 | 0.64 | 0.86 | 0.75 | 0.75 | -0.86 | -53.42% | 0.00 | 408 | 76 | 0.23 | -0.14 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 295.00 | 1.02 | 1.22 | 1.12 | 1.09 | -1.44 | -56.92% | 0.00 | 129 | 109 | 0.22 | -0.20 | 0.03 | -0.21 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 297.50 | 1.54 | 1.88 | 1.71 | 1.67 | -1.23 | -42.42% | 0.01 | 193 | 572 | 0.21 | -0.29 | 0.04 | -0.24 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 300.00 | 2.35 | 2.64 | 2.50 | 2.40 | -1.84 | -43.40% | 0.01 | 400 | 74 | 0.21 | -0.39 | 0.04 | -0.26 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 302.50 | 3.25 | 3.75 | 3.50 | 3.40 | -2.84 | -45.52% | 0.01 | 47 | 40 | 0.19 | -0.50 | 0.05 | -0.26 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 305.00 | 4.55 | 5.20 | 4.88 | 5.00 | -4.87 | -49.35% | 0.02 | 19 | 13 | 0.20 | -0.61 | 0.04 | -0.24 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 307.50 | 6.35 | 6.90 | 6.63 | 6.59 | -2.16 | -24.69% | 0.02 | 5 | 26 | 0.21 | -0.72 | 0.04 | -0.21 | 5/20/2026 | 5/20/2026 2:58:40 PM EST |
| 310.00 | 7.45 | 9.15 | 8.30 | 11.95 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.21 | -0.81 | 0.03 | -0.17 | 5/19/2026 | 5/20/2026 2:58:40 PM EST |
| 312.50 | 9.60 | 11.80 | 10.70 | 12.98 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | -0.87 | 0.02 | -0.13 | 5/15/2026 | 5/20/2026 2:58:40 PM EST |
| 315.00 | 12.00 | 14.45 | 13.23 | 15.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.40 | -0.92 | 0.02 | -0.09 | 5/15/2026 | 5/20/2026 2:58:40 PM EST |
| 317.50 | 14.40 | 16.55 | 15.48 | % | 0.05 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.06 | 5/20/2026 2:58:40 PM EST | |||
| 320.00 | 16.50 | 19.25 | 17.88 | 19.85 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.04 | 5/15/2026 | 5/20/2026 2:58:40 PM EST |
| 322.50 | 19.00 | 21.70 | 20.35 | % | 0.06 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 5/20/2026 2:58:40 PM EST | |||
| 325.00 | 21.50 | 24.65 | 23.08 | % | 0.07 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/20/2026 2:58:40 PM EST | |||
| 327.50 | 24.05 | 26.70 | 25.38 | % | 0.08 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:58:40 PM EST | |||
| 330.00 | 26.65 | 29.20 | 27.93 | % | 0.08 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST | |||
| 335.00 | 31.50 | 34.20 | 32.85 | % | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST | |||
| 340.00 | 36.70 | 39.20 | 37.95 | % | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST | |||
| 345.00 | 41.50 | 44.20 | 42.85 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST | |||
| 350.00 | 46.50 | 49.20 | 47.85 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST | |||
| 355.00 | 51.75 | 54.20 | 52.98 | % | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST | |||
| 360.00 | 56.60 | 59.20 | 57.90 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:40 PM EST |