Options Chain for APPLE INC COM (AAPL) - $303.55 as of 8/4/2026 8:40:15 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 | 96.60 | 100.10 | 98.35 | % | 0.48 | 0 | 0 | EST | |||||||
| 210.00 | 91.50 | 95.20 | 93.35 | % | 0.44 | 0 | 0 | EST | |||||||
| 215.00 | 86.65 | 90.00 | 88.33 | % | 0.41 | 0 | 0 | EST | |||||||
| 220.00 | 81.65 | 85.20 | 83.43 | % | 0.38 | 0 | 0 | EST | |||||||
| 225.00 | 76.65 | 80.20 | 78.43 | % | 0.35 | 0 | 0 | EST | |||||||
| 230.00 | 71.65 | 75.25 | 73.45 | % | 0.32 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:53 PM EST | |||
| 235.00 | 66.65 | 70.15 | 68.40 | % | 0.29 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:53 PM EST | |||
| 240.00 | 61.70 | 65.25 | 63.48 | % | 0.26 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:53 PM EST | |||
| 245.00 | 56.70 | 60.10 | 58.40 | % | 0.24 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:53 PM EST | |||
| 250.00 | 51.70 | 54.75 | 53.23 | 57.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 255.00 | 46.75 | 49.95 | 48.35 | % | 0.19 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 8/3/2026 3:59:53 PM EST | |||
| 260.00 | 41.80 | 44.90 | 43.35 | 43.48 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 265.00 | 36.85 | 40.05 | 38.45 | % | 0.15 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 8/3/2026 3:59:53 PM EST | |||
| 270.00 | 31.95 | 35.35 | 33.65 | % | 0.12 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.04 | 8/3/2026 3:59:53 PM EST | |||
| 275.00 | 27.15 | 30.35 | 28.75 | 30.67 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | 0.95 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 280.00 | 22.50 | 25.60 | 24.05 | % | 0.09 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.09 | 8/3/2026 3:59:53 PM EST | |||
| 285.00 | 17.90 | 21.00 | 19.45 | 21.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.44 | 0.87 | 0.01 | -0.13 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 290.00 | 13.60 | 16.30 | 14.95 | 18.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.27 | 0.79 | 0.02 | -0.17 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 292.50 | 11.70 | 14.50 | 13.10 | % | 0.04 | 0 | 0 | EST | |||||||
| 295.00 | 9.70 | 12.85 | 11.28 | % | 0.04 | 0 | 0 | 0.28 | 0.70 | 0.02 | -0.21 | 8/3/2026 3:59:53 PM EST | |||
| 297.50 | 8.15 | 10.55 | 9.35 | % | 0.03 | 0 | 0 | EST | |||||||
| 300.00 | 6.55 | 9.10 | 7.83 | 8.25 | 0.00 | 0.00% | 0.03 | 0 | 288 | 0.27 | 0.59 | 0.02 | -0.24 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 302.50 | 5.20 | 7.75 | 6.48 | % | 0.02 | 0 | 0 | EST | |||||||
| 305.00 | 5.10 | 6.65 | 5.88 | 5.40 | -0.65 | -10.75% | 0.02 | 5 | 140 | 0.28 | 0.48 | 0.02 | -0.24 | 8/4/2026 | 8/3/2026 3:59:53 PM EST |
| 307.50 | 2.93 | 5.55 | 4.24 | % | 0.01 | 0 | 0 | EST | |||||||
| 310.00 | 2.85 | 4.05 | 3.45 | 3.60 | -1.00 | -21.74% | 0.01 | 1 | 380 | 0.29 | 0.36 | 0.02 | -0.23 | 8/4/2026 | 8/3/2026 3:59:53 PM EST |
| 312.50 | 1.49 | 4.20 | 2.85 | % | 0.01 | 0 | 0 | EST | |||||||
| 315.00 | 1.95 | 2.62 | 2.29 | 2.40 | -0.20 | -7.70% | 0.01 | 2 | 227 | 0.28 | 0.26 | 0.02 | -0.20 | 8/4/2026 | 8/3/2026 3:59:53 PM EST |
| 317.50 | 0.54 | 3.40 | 1.97 | % | 0.01 | 0 | 0 | EST | |||||||
| 320.00 | 1.20 | 2.45 | 1.83 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.30 | 0.17 | 0.02 | -0.15 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 322.50 | 0.11 | 3.15 | 1.63 | % | 0.01 | 0 | 0 | EST | |||||||
| 325.00 | 0.75 | 1.45 | 1.10 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.29 | 0.11 | 0.01 | -0.11 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 327.50 | 0.00 | 2.68 | 1.34 | % | 0.00 | 0 | 0 | EST | |||||||
| 330.00 | 0.00 | 1.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.30 | 0.07 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 332.50 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | EST | |||||||
| 335.00 | 0.00 | 2.36 | 1.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.26 | 0.04 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 337.50 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | EST | |||||||
| 340.00 | 0.00 | 2.19 | 1.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.02 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 342.50 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | EST | |||||||
| 345.00 | 0.00 | 2.18 | 1.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.32 | 0.01 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 347.50 | 0.00 | 2.09 | 1.05 | % | 0.00 | 0 | 0 | EST | |||||||
| 350.00 | 0.00 | 2.07 | 1.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 355.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:53 PM EST | |||
| 365.00 | 0.00 | 2.02 | 1.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:53 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:53 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:53 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | EST | |||||||
| 385.00 | 0.00 | 2.01 | 1.01 | % | 0.00 | 0 | 0 | EST | |||||||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | EST | |||||||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | EST | |||||||
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | EST | |||||||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | EST | |||||||
| 210.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | EST | |||||||
| 215.00 | 0.00 | 2.02 | 1.01 | % | 0.00 | 0 | 0 | EST | |||||||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | EST | |||||||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | EST | |||||||
| 230.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.06 | 1.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.11 | 1.06 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 8/3/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 8/3/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 8/3/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | -0.03 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 275.00 | 0.01 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.33 | -0.05 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 280.00 | 0.20 | 1.13 | 0.67 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.31 | -0.08 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 285.00 | 0.83 | 1.85 | 1.34 | 1.24 | +0.09 | +7.83% | 0.00 | 2 | 32 | 0.30 | -0.13 | 0.01 | -0.13 | 8/4/2026 | 8/3/2026 3:59:53 PM EST |
| 290.00 | 1.42 | 3.30 | 2.36 | 2.02 | -0.01 | -0.50% | 0.01 | 1 | 82 | 0.29 | -0.21 | 0.02 | -0.17 | 8/4/2026 | 8/3/2026 3:59:53 PM EST |
| 292.50 | 1.45 | 4.00 | 2.73 | % | 0.01 | 0 | 0 | EST | |||||||
| 295.00 | 2.09 | 4.70 | 3.40 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.28 | -0.30 | 0.02 | -0.21 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 297.50 | 2.95 | 5.55 | 4.25 | % | 0.01 | 0 | 0 | EST | |||||||
| 300.00 | 4.50 | 6.50 | 5.50 | 5.08 | 0.00 | 0.00% | 0.02 | 0 | 229 | 0.27 | -0.41 | 0.02 | -0.24 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 302.50 | 4.95 | 7.65 | 6.30 | % | 0.02 | 0 | 0 | EST | |||||||
| 305.00 | 6.30 | 7.55 | 6.93 | 7.87 | +0.99 | +14.39% | 0.02 | 142 | 1,205 | 0.27 | -0.52 | 0.02 | -0.24 | 8/4/2026 | 8/3/2026 3:59:53 PM EST |
| 307.50 | 7.25 | 10.35 | 8.80 | % | 0.03 | 0 | 0 | EST | |||||||
| 310.00 | 9.55 | 12.15 | 10.85 | 10.46 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.28 | -0.64 | 0.02 | -0.23 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 312.50 | 11.05 | 14.00 | 12.53 | % | 0.04 | 0 | 0 | EST | |||||||
| 315.00 | 12.55 | 15.90 | 14.23 | 13.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.28 | -0.74 | 0.02 | -0.20 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 317.50 | 15.00 | 17.80 | 16.40 | % | 0.05 | 0 | 0 | EST | |||||||
| 320.00 | 16.75 | 20.10 | 18.43 | 16.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | -0.83 | 0.02 | -0.15 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 322.50 | 18.80 | 22.30 | 20.55 | % | 0.06 | 0 | 0 | EST | |||||||
| 325.00 | 21.10 | 24.35 | 22.73 | 21.28 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.45 | -0.89 | 0.01 | -0.11 | 8/3/2026 | 8/3/2026 3:59:53 PM EST |
| 327.50 | 24.00 | 26.75 | 25.38 | % | 0.08 | 0 | 0 | EST | |||||||
| 330.00 | 25.65 | 29.05 | 27.35 | % | 0.08 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.08 | 8/3/2026 3:59:53 PM EST | |||
| 332.50 | 28.35 | 31.45 | 29.90 | % | 0.09 | 0 | 0 | EST | |||||||
| 335.00 | 30.50 | 33.90 | 32.20 | % | 0.10 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.05 | 8/3/2026 3:59:53 PM EST | |||
| 337.50 | 33.55 | 36.30 | 34.93 | % | 0.10 | 0 | 0 | EST | |||||||
| 340.00 | 35.45 | 38.70 | 37.08 | % | 0.11 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 8/3/2026 3:59:53 PM EST | |||
| 342.50 | 37.65 | 41.15 | 39.40 | % | 0.12 | 0 | 0 | EST | |||||||
| 345.00 | 40.45 | 43.60 | 42.03 | % | 0.12 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 8/3/2026 3:59:53 PM EST | |||
| 347.50 | 42.95 | 46.10 | 44.53 | % | 0.13 | 0 | 0 | EST | |||||||
| 350.00 | 45.45 | 48.60 | 47.03 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 8/3/2026 3:59:53 PM EST | |||
| 355.00 | 50.70 | 53.55 | 52.13 | % | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:53 PM EST | |||
| 360.00 | 55.05 | 58.55 | 56.80 | % | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:53 PM EST | |||
| 365.00 | 60.55 | 63.50 | 62.03 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:53 PM EST | |||
| 370.00 | 65.15 | 68.50 | 66.83 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:53 PM EST | |||
| 375.00 | 70.70 | 73.55 | 72.13 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:53 PM EST | |||
| 380.00 | 75.70 | 78.55 | 77.13 | % | 0.20 | 0 | 0 | EST | |||||||
| 385.00 | 80.20 | 83.55 | 81.88 | % | 0.21 | 0 | 0 | EST | |||||||
| 390.00 | 85.35 | 88.55 | 86.95 | % | 0.22 | 0 | 0 | EST | |||||||
| 395.00 | 90.10 | 93.55 | 91.83 | % | 0.23 | 0 | 0 | EST | |||||||
| 400.00 | 95.10 | 98.55 | 96.83 | % | 0.24 | 0 | 0 | EST | |||||||
| 405.00 | 100.00 | 103.55 | 101.78 | % | 0.25 | 0 | 0 | EST |