Options Chain for APPLE INC COM (AAPL) - $276.54 as of 5/1/2026 7:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 78.35 | 81.75 | 80.05 | 80.20 | +8.95 | +12.57% | 0.40 | 5 | 10 | 2.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 205.00 | 73.35 | 76.75 | 75.05 | 75.41 | % | 0.37 | 7 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST | |
| 210.00 | 68.35 | 71.75 | 70.05 | 69.99 | % | 0.33 | 8 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST | |
| 215.00 | 63.55 | 66.10 | 64.83 | 65.01 | % | 0.30 | 24 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST | |
| 220.00 | 58.55 | 61.10 | 59.83 | 60.17 | % | 0.27 | 25 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST | |
| 225.00 | 53.60 | 56.05 | 54.83 | 55.10 | +10.35 | +23.13% | 0.24 | 33 | 16 | 1.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 230.00 | 48.65 | 51.15 | 49.90 | 49.99 | +10.89 | +27.86% | 0.22 | 199 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 235.00 | 43.55 | 46.15 | 44.85 | 45.01 | % | 0.19 | 50 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST | |
| 237.50 | 40.90 | 43.80 | 42.35 | 42.55 | % | 0.18 | 22 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST | |
| 240.00 | 38.85 | 41.05 | 39.95 | 40.07 | +9.07 | +29.26% | 0.17 | 281 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 242.50 | 35.85 | 38.65 | 37.25 | 37.54 | % | 0.15 | 9 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST | |
| 245.00 | 33.60 | 36.35 | 34.98 | 35.06 | % | 0.14 | 18 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST | |
| 247.50 | 31.00 | 33.90 | 32.45 | 32.55 | +5.76 | +21.51% | 0.13 | 17 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 250.00 | 28.70 | 31.05 | 29.88 | 30.05 | +7.60 | +33.86% | 0.12 | 170 | 129 | 0.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 252.50 | 25.80 | 29.35 | 27.58 | 27.97 | +6.74 | +31.75% | 0.11 | 2 | 16 | 0.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 255.00 | 23.35 | 26.05 | 24.70 | 25.01 | +8.16 | +48.43% | 0.10 | 24 | 41 | 0.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 257.50 | 20.90 | 24.10 | 22.50 | 22.53 | +7.28 | +47.74% | 0.09 | 5 | 50 | 0.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 260.00 | 19.20 | 21.35 | 20.28 | 20.57 | +7.34 | +55.48% | 0.08 | 571 | 160 | 0.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 262.50 | 16.90 | 18.70 | 17.80 | 17.76 | +5.81 | +48.62% | 0.07 | 37 | 418 | 0.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 265.00 | 13.80 | 15.45 | 14.63 | 15.55 | +5.90 | +61.14% | 0.06 | 365 | 542 | 0.41 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 267.50 | 11.25 | 13.65 | 12.45 | 12.75 | +4.92 | +62.84% | 0.05 | 265 | 563 | 0.52 | 0.98 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 270.00 | 9.75 | 10.60 | 10.18 | 10.10 | +3.95 | +64.23% | 0.04 | 1,092 | 1,309 | 0.35 | 0.96 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 272.50 | 7.50 | 8.00 | 7.75 | 7.74 | +2.69 | +53.27% | 0.03 | 1,752 | 3,510 | 0.26 | 0.91 | 0.03 | -0.18 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 275.00 | 5.40 | 5.80 | 5.60 | 5.50 | +1.49 | +37.16% | 0.02 | 4,491 | 3,643 | 0.20 | 0.84 | 0.05 | -0.25 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 277.50 | 3.40 | 3.75 | 3.58 | 3.65 | +0.55 | +17.75% | 0.01 | 2,175 | 1,007 | 0.19 | 0.71 | 0.07 | -0.31 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 280.00 | 1.98 | 2.11 | 2.05 | 2.00 | -0.37 | -15.62% | 0.01 | 22,262 | 5,796 | 0.20 | 0.52 | 0.08 | -0.33 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 282.50 | 0.99 | 1.07 | 1.03 | 1.06 | -0.84 | -44.22% | 0.00 | 39,563 | 867 | 0.20 | 0.32 | 0.07 | -0.29 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 285.00 | 0.46 | 0.49 | 0.48 | 0.46 | -0.89 | -65.93% | 0.00 | 54,103 | 3,211 | 0.20 | 0.18 | 0.05 | -0.22 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 287.50 | 0.19 | 0.20 | 0.20 | 0.21 | -0.84 | -80.00% | 0.00 | 24,687 | 6,548 | 0.20 | 0.10 | 0.03 | -0.16 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 290.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.68 | -87.18% | 0.00 | 33,321 | 10,450 | 0.22 | 0.05 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 292.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.54 | -93.11% | 0.00 | 6,390 | 840 | 0.23 | 0.03 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 295.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.41 | -93.19% | 0.00 | 5,476 | 2,392 | 0.25 | 0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 297.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.31 | -91.18% | 0.00 | 1,025 | 318 | 0.29 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.25 | -92.60% | 0.00 | 8,216 | 3,509 | 0.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 302.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.18 | -90.00% | 0.00 | 497 | 264 | 0.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 1,029 | 2,081 | 0.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 853 | 537 | 0.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 132 | 475 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 205 | 700 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 104 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 9,889 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 49 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 92 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 60 | 87 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 40 | 72 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 10 | 252 | 0.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 35 | 181 | 0.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 237.50 | 0.00 | 0.07 | 0.04 | 0.08 | -0.05 | -38.47% | 0.00 | 9 | 67 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.13 | -92.86% | 0.00 | 18 | 647 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 242.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.16 | -88.89% | 0.00 | 24 | 329 | 0.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.22 | -95.66% | 0.00 | 142 | 1,896 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 247.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.27 | -93.11% | 0.00 | 164 | 488 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.39 | -97.50% | 0.00 | 359 | 2,366 | 0.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 252.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.53 | -98.15% | 0.00 | 114 | 924 | 0.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.78 | -98.74% | 0.00 | 553 | 1,222 | 0.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 257.50 | 0.00 | 0.04 | 0.02 | 0.01 | -1.03 | -99.04% | 0.00 | 552 | 1,002 | 0.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 260.00 | 0.01 | 0.02 | 0.02 | 0.02 | -1.53 | -98.71% | 0.00 | 1,548 | 915 | 0.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 262.50 | 0.01 | 0.03 | 0.02 | 0.03 | -2.17 | -98.64% | 0.00 | 273 | 573 | 0.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 265.00 | 0.02 | 0.03 | 0.03 | 0.03 | -2.87 | -98.97% | 0.00 | 716 | 3,277 | 0.27 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 267.50 | 0.03 | 0.04 | 0.04 | 0.04 | -3.71 | -98.94% | 0.00 | 1,130 | 505 | 0.24 | -0.02 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 270.00 | 0.07 | 0.08 | 0.08 | 0.08 | -4.92 | -98.40% | 0.00 | 3,976 | 834 | 0.22 | -0.04 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 272.50 | 0.15 | 0.16 | 0.16 | 0.16 | -5.61 | -97.23% | 0.00 | 2,330 | 567 | 0.21 | -0.09 | 0.03 | -0.18 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 275.00 | 0.38 | 0.41 | 0.40 | 0.42 | -6.98 | -94.33% | 0.00 | 5,901 | 353 | 0.20 | -0.16 | 0.05 | -0.25 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 277.50 | 0.90 | 0.98 | 0.94 | 0.96 | -8.14 | -89.46% | 0.00 | 6,201 | 38 | 0.19 | -0.29 | 0.07 | -0.31 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 280.00 | 1.88 | 1.97 | 1.93 | 1.93 | -8.57 | -81.62% | 0.01 | 11,971 | 98 | 0.19 | -0.48 | 0.08 | -0.33 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 282.50 | 3.30 | 3.50 | 3.40 | 3.25 | -7.80 | -70.59% | 0.01 | 9,944 | 8 | 0.19 | -0.68 | 0.07 | -0.29 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 285.00 | 5.10 | 5.50 | 5.30 | 5.05 | -7.95 | -61.16% | 0.02 | 4,220 | 20 | 0.20 | -0.82 | 0.05 | -0.22 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 287.50 | 6.95 | 7.95 | 7.45 | 7.95 | -7.15 | -47.36% | 0.03 | 2,109 | 1 | 0.27 | -0.90 | 0.03 | -0.16 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 290.00 | 9.15 | 11.00 | 10.08 | 9.30 | -8.86 | -48.79% | 0.03 | 245 | 3 | 0.42 | -0.95 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 292.50 | 11.35 | 13.90 | 12.63 | 21.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.53 | -0.97 | 0.01 | -0.05 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 295.00 | 14.30 | 16.20 | 15.25 | 14.30 | -7.24 | -33.62% | 0.05 | 15 | 2 | 0.58 | -0.99 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 297.50 | 16.40 | 18.30 | 17.35 | 13.25 | -10.90 | -45.14% | 0.06 | 23 | 25 | 0.60 | -1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 300.00 | 18.85 | 21.40 | 20.13 | 15.00 | -10.82 | -41.91% | 0.07 | 1 | 2 | 0.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 302.50 | 21.35 | 23.90 | 22.63 | % | 0.07 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 305.00 | 23.70 | 26.70 | 25.20 | % | 0.08 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 310.00 | 28.80 | 31.55 | 30.18 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 315.00 | 33.85 | 36.40 | 35.13 | % | 0.11 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 320.00 | 38.85 | 41.20 | 40.03 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 325.00 | 43.85 | 46.40 | 45.13 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 330.00 | 48.85 | 51.30 | 50.08 | % | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 335.00 | 53.85 | 56.40 | 55.13 | % | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 340.00 | 58.35 | 61.70 | 60.03 | % | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 345.00 | 63.80 | 66.40 | 65.10 | % | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST |