Options Chain for APPLE INC COM (AAPL) - $305.07 as of 8/12/2026 7:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 253.35 | 256.80 | 255.08 | 262.32 | 0.00 | 0.00% | 5.10 | 0 | 5 | 3.12 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:49 PM EST |
| 55.00 | 248.15 | 251.75 | 249.95 | 259.24 | 0.00 | 0.00% | 4.54 | 0 | 40 | 2.93 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/11/2026 3:59:49 PM EST |
| 60.00 | 243.30 | 246.80 | 245.05 | 232.92 | 0.00 | 0.00% | 4.08 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/11/2026 3:59:49 PM EST |
| 65.00 | 238.35 | 241.80 | 240.08 | 241.99 | 0.00 | 0.00% | 3.69 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:49 PM EST |
| 70.00 | 233.35 | 236.85 | 235.10 | 237.04 | 0.00 | 0.00% | 3.36 | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:49 PM EST |
| 75.00 | 228.35 | 231.95 | 230.15 | 219.18 | 0.00 | 0.00% | 3.07 | 0 | 81 | 2.44 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/11/2026 3:59:49 PM EST |
| 80.00 | 223.40 | 227.30 | 225.35 | 231.73 | 0.00 | 0.00% | 2.82 | 0 | 109 | 2.31 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/11/2026 3:59:49 PM EST |
| 85.00 | 218.40 | 221.90 | 220.15 | % | 2.59 | 0 | 29 | 2.21 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 90.00 | 213.40 | 217.20 | 215.30 | 225.93 | 0.00 | 0.00% | 2.39 | 0 | 22 | 2.18 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/11/2026 3:59:49 PM EST |
| 95.00 | 208.55 | 212.40 | 210.48 | 161.70 | 0.00 | 0.00% | 2.22 | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 8/11/2026 3:59:49 PM EST |
| 100.00 | 203.35 | 207.05 | 205.20 | 206.20 | 0.00 | 0.00% | 2.05 | 0 | 127 | 1.96 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 105.00 | 198.45 | 202.00 | 200.23 | 200.51 | 0.00 | 0.00% | 1.91 | 0 | 15 | 1.87 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:49 PM EST |
| 110.00 | 193.60 | 197.05 | 195.33 | 199.61 | 0.00 | 0.00% | 1.78 | 0 | 376 | 1.80 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:49 PM EST |
| 115.00 | 188.65 | 192.05 | 190.35 | 200.55 | 0.00 | 0.00% | 1.66 | 0 | 28 | 1.72 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/11/2026 3:59:49 PM EST |
| 120.00 | 183.55 | 187.10 | 185.33 | 181.08 | 0.00 | 0.00% | 1.54 | 0 | 119 | 1.66 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:49 PM EST |
| 125.00 | 178.65 | 182.10 | 180.38 | 178.45 | 0.00 | 0.00% | 1.44 | 0 | 663 | 1.59 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:49 PM EST |
| 130.00 | 173.55 | 177.10 | 175.33 | 181.52 | 0.00 | 0.00% | 1.35 | 0 | 26 | 1.52 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:49 PM EST |
| 135.00 | 168.60 | 172.25 | 170.43 | 170.88 | 0.00 | 0.00% | 1.26 | 0 | 51 | 1.49 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:49 PM EST |
| 140.00 | 163.75 | 167.15 | 165.45 | 172.53 | 0.00 | 0.00% | 1.18 | 0 | 1,909 | 1.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:49 PM EST |
| 145.00 | 158.65 | 162.30 | 160.48 | 160.84 | 0.00 | 0.00% | 1.11 | 0 | 71 | 1.36 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 150.00 | 153.65 | 157.25 | 155.45 | 162.33 | 0.00 | 0.00% | 1.04 | 0 | 103 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:49 PM EST |
| 155.00 | 148.70 | 152.25 | 150.48 | 146.52 | 0.00 | 0.00% | 0.97 | 0 | 93 | 1.25 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:49 PM EST |
| 160.00 | 143.70 | 147.25 | 145.48 | 149.00 | 0.00 | 0.00% | 0.91 | 0 | 180 | 1.20 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 165.00 | 138.85 | 142.30 | 140.58 | 142.70 | 0.00 | 0.00% | 0.85 | 0 | 138 | 1.15 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 170.00 | 133.90 | 137.35 | 135.63 | 135.98 | 0.00 | 0.00% | 0.80 | 0 | 172 | 1.11 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 175.00 | 128.90 | 132.60 | 130.75 | 138.50 | 0.00 | 0.00% | 0.75 | 0 | 153 | 1.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:49 PM EST |
| 180.00 | 123.80 | 127.65 | 125.73 | 127.45 | 0.00 | 0.00% | 0.70 | 0 | 219 | 1.01 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 185.00 | 118.95 | 122.40 | 120.68 | 122.10 | 0.00 | 0.00% | 0.65 | 0 | 333 | 0.97 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 190.00 | 114.00 | 117.45 | 115.73 | 118.20 | 0.00 | 0.00% | 0.61 | 0 | 199 | 0.92 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 195.00 | 109.00 | 112.75 | 110.88 | 117.07 | 0.00 | 0.00% | 0.57 | 0 | 316 | 0.88 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:49 PM EST |
| 200.00 | 104.05 | 107.45 | 105.75 | 106.38 | 0.00 | 0.00% | 0.53 | 0 | 1,192 | 0.83 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 205.00 | 99.05 | 102.55 | 100.80 | 104.07 | 0.00 | 0.00% | 0.49 | 0 | 1,296 | 0.80 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 210.00 | 94.10 | 97.55 | 95.83 | 97.81 | 0.00 | 0.00% | 0.46 | 0 | 2,526 | 0.75 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 215.00 | 89.00 | 92.60 | 90.80 | 92.51 | 0.00 | 0.00% | 0.42 | 0 | 671 | 0.72 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 220.00 | 84.60 | 87.20 | 85.90 | 85.50 | 0.00 | 0.00% | 0.39 | 0 | 1,240 | 0.64 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 225.00 | 79.20 | 82.95 | 81.08 | 80.33 | 0.00 | 0.00% | 0.36 | 0 | 856 | 0.65 | 1.00 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 230.00 | 74.70 | 77.30 | 76.00 | 77.90 | 0.00 | 0.00% | 0.33 | 0 | 1,727 | 0.57 | 1.00 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 235.00 | 69.70 | 71.95 | 70.83 | 71.02 | 0.00 | 0.00% | 0.30 | 0 | 1,832 | 0.57 | 0.99 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 240.00 | 64.85 | 67.40 | 66.13 | 67.00 | 0.00 | 0.00% | 0.28 | 0 | 3,263 | 0.51 | 0.99 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 245.00 | 59.35 | 62.85 | 61.10 | 61.55 | 0.00 | 0.00% | 0.25 | 0 | 1,116 | 0.50 | 0.98 | 0.00 | -0.05 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 250.00 | 54.55 | 58.00 | 56.28 | 57.40 | 0.00 | 0.00% | 0.23 | 0 | 4,323 | 0.48 | 0.98 | 0.00 | -0.05 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 255.00 | 50.35 | 52.70 | 51.53 | 50.85 | 0.00 | 0.00% | 0.20 | 0 | 3,023 | 0.42 | 0.97 | 0.00 | -0.06 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 260.00 | 46.05 | 48.20 | 47.13 | 45.35 | 0.00 | 0.00% | 0.18 | 0 | 4,899 | 0.42 | 0.95 | 0.00 | -0.07 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 265.00 | 40.10 | 43.40 | 41.75 | 40.80 | 0.00 | 0.00% | 0.16 | 0 | 6,480 | 0.39 | 0.94 | 0.00 | -0.08 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 270.00 | 35.90 | 37.90 | 36.90 | 36.82 | 0.00 | 0.00% | 0.14 | 0 | 6,014 | 0.32 | 0.92 | 0.01 | -0.08 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 275.00 | 31.25 | 32.90 | 32.08 | 32.12 | 0.00 | 0.00% | 0.12 | 0 | 4,304 | 0.29 | 0.90 | 0.01 | -0.09 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 280.00 | 27.05 | 28.70 | 27.88 | 27.72 | 0.00 | 0.00% | 0.10 | 0 | 7,392 | 0.25 | 0.87 | 0.01 | -0.10 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 285.00 | 23.35 | 24.35 | 23.85 | 26.11 | 0.00 | 0.00% | 0.08 | 0 | 6,285 | 0.26 | 0.83 | 0.01 | -0.11 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 290.00 | 19.10 | 20.20 | 19.65 | 19.65 | 0.00 | 0.00% | 0.07 | 0 | 9,444 | 0.24 | 0.78 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 295.00 | 15.65 | 16.10 | 15.88 | 15.89 | 0.00 | 0.00% | 0.05 | 0 | 13,151 | 0.24 | 0.71 | 0.02 | -0.13 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 300.00 | 12.45 | 12.85 | 12.65 | 12.60 | 0.00 | 0.00% | 0.04 | 0 | 27,156 | 0.24 | 0.62 | 0.02 | -0.13 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 305.00 | 9.70 | 9.90 | 9.80 | 9.80 | 0.00 | 0.00% | 0.03 | 0 | 18,071 | 0.23 | 0.54 | 0.02 | -0.14 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 310.00 | 7.30 | 7.50 | 7.40 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 19,444 | 0.23 | 0.45 | 0.02 | -0.13 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 315.00 | 5.35 | 5.60 | 5.48 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 10,423 | 0.23 | 0.37 | 0.02 | -0.13 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 320.00 | 3.90 | 4.00 | 3.95 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 38,553 | 0.23 | 0.29 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 325.00 | 2.73 | 2.84 | 2.79 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 16,352 | 0.23 | 0.23 | 0.01 | -0.10 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 330.00 | 1.90 | 1.99 | 1.95 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 19,537 | 0.23 | 0.17 | 0.01 | -0.09 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 335.00 | 1.31 | 1.40 | 1.36 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 10,958 | 0.23 | 0.13 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 340.00 | 0.93 | 0.97 | 0.95 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14,191 | 0.24 | 0.09 | 0.01 | -0.06 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 345.00 | 0.61 | 0.68 | 0.65 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 7,815 | 0.24 | 0.07 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 350.00 | 0.45 | 0.48 | 0.47 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 31,835 | 0.24 | 0.05 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 355.00 | 0.32 | 0.35 | 0.34 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4,019 | 0.25 | 0.04 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 360.00 | 0.21 | 0.26 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7,949 | 0.25 | 0.03 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 365.00 | 0.17 | 0.24 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,015 | 0.26 | 0.02 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 370.00 | 0.09 | 0.15 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,746 | 0.26 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 375.00 | 0.08 | 0.15 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,760 | 0.27 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 380.00 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,569 | 0.28 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 385.00 | 0.03 | 0.08 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,449 | 0.28 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 390.00 | 0.02 | 0.07 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,391 | 0.28 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 395.00 | 0.01 | 0.14 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 845 | 0.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 400.00 | 0.04 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11,478 | 0.32 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 405.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 751 | 0.32 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 415.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.34 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 420.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,310 | 0.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 430.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 440.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 450.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,486 | 0.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 460.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:49 PM EST |
| 470.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:49 PM EST |
| 480.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 500.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 0.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 510.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 520.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 530.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,430 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 540.00 | 0.00 | 1.02 | 0.51 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 550.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:49 PM EST |
| 560.00 | 0.00 | 1.02 | 0.51 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 570.00 | 0.00 | 1.02 | 0.51 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:49 PM EST |
| 580.00 | 0.00 | 1.02 | 0.51 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/11/2026 3:59:49 PM EST |
| 590.00 | 0.00 | 1.02 | 0.51 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/11/2026 3:59:49 PM EST |
| 600.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,576 | 0.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 736 | 1.84 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,294 | 1.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 1.02 | 0.51 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 1.02 | 0.51 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 141 | 2.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.43 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.48 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/11/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 1.02 | 0.51 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.05 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 1.02 | 0.51 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.97 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.30 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 630 | 1.33 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 1.02 | 0.51 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.73 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/11/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.51 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.49 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,396 | 1.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 866 | 1.05 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.93 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 0.97 | 0.49 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,549 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,261 | 0.79 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 0.58 | 0.29 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,245 | 1.05 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,007 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.74 | 0.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,814 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:49 PM EST |
| 175.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,770 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,014 | 0.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,957 | 0.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:49 PM EST |
| 190.00 | 0.02 | 0.29 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,005 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 195.00 | 0.01 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9,288 | 0.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 200.00 | 0.04 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,476 | 0.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 205.00 | 0.02 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,293 | 0.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 210.00 | 0.04 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6,627 | 0.46 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 215.00 | 0.05 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,850 | 0.44 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 220.00 | 0.05 | 0.13 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8,030 | 0.42 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 225.00 | 0.10 | 0.15 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8,069 | 0.42 | 0.00 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 230.00 | 0.11 | 0.14 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6,475 | 0.39 | 0.00 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 235.00 | 0.11 | 0.21 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5,905 | 0.37 | -0.01 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 240.00 | 0.17 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11,360 | 0.36 | -0.01 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 245.00 | 0.20 | 0.27 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4,913 | 0.34 | -0.02 | 0.00 | -0.05 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 250.00 | 0.27 | 0.33 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 8,774 | 0.33 | -0.02 | 0.00 | -0.05 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 255.00 | 0.33 | 0.41 | 0.37 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 9,243 | 0.31 | -0.03 | 0.00 | -0.06 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 260.00 | 0.43 | 0.51 | 0.47 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 7,557 | 0.30 | -0.05 | 0.00 | -0.07 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 265.00 | 0.59 | 0.66 | 0.63 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 7,936 | 0.28 | -0.06 | 0.00 | -0.08 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 270.00 | 0.83 | 0.90 | 0.87 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11,040 | 0.27 | -0.08 | 0.01 | -0.08 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 275.00 | 1.17 | 1.24 | 1.21 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 10,222 | 0.26 | -0.10 | 0.01 | -0.09 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 280.00 | 1.65 | 1.73 | 1.69 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 8,858 | 0.25 | -0.13 | 0.01 | -0.10 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 285.00 | 2.35 | 2.44 | 2.40 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 8,824 | 0.25 | -0.17 | 0.01 | -0.11 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 290.00 | 3.30 | 3.50 | 3.40 | 3.41 | 0.00 | 0.00% | 0.01 | 0 | 10,368 | 0.24 | -0.23 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 295.00 | 4.65 | 4.85 | 4.75 | 4.72 | 0.00 | 0.00% | 0.02 | 0 | 11,416 | 0.24 | -0.29 | 0.02 | -0.13 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 300.00 | 6.35 | 6.60 | 6.48 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 23,612 | 0.24 | -0.38 | 0.02 | -0.13 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 305.00 | 8.50 | 8.80 | 8.65 | 8.83 | 0.00 | 0.00% | 0.03 | 0 | 6,434 | 0.23 | -0.46 | 0.02 | -0.14 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 310.00 | 11.15 | 11.45 | 11.30 | 11.29 | 0.00 | 0.00% | 0.04 | 0 | 6,630 | 0.23 | -0.55 | 0.02 | -0.13 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 315.00 | 14.20 | 14.60 | 14.40 | 14.38 | 0.00 | 0.00% | 0.05 | 0 | 6,043 | 0.23 | -0.63 | 0.02 | -0.13 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 320.00 | 17.25 | 19.15 | 18.20 | 19.20 | 0.00 | 0.00% | 0.06 | 0 | 3,813 | 0.24 | -0.71 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 325.00 | 21.30 | 22.25 | 21.78 | 22.27 | 0.00 | 0.00% | 0.07 | 0 | 2,770 | 0.22 | -0.77 | 0.01 | -0.10 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 330.00 | 25.65 | 26.65 | 26.15 | 27.53 | 0.00 | 0.00% | 0.08 | 0 | 4,541 | 0.23 | -0.83 | 0.01 | -0.09 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 335.00 | 30.00 | 31.25 | 30.63 | 29.10 | 0.00 | 0.00% | 0.09 | 0 | 1,529 | 0.22 | -0.87 | 0.01 | -0.07 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 340.00 | 34.70 | 36.60 | 35.65 | 35.50 | 0.00 | 0.00% | 0.10 | 0 | 4,070 | 0.32 | -0.91 | 0.01 | -0.06 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 345.00 | 39.25 | 41.45 | 40.35 | 37.92 | 0.00 | 0.00% | 0.12 | 0 | 617 | 0.34 | -0.93 | 0.01 | -0.04 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 350.00 | 44.20 | 46.20 | 45.20 | 46.25 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.36 | -0.95 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 355.00 | 48.60 | 51.90 | 50.25 | 50.95 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.41 | -0.96 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 360.00 | 53.15 | 56.90 | 55.03 | 53.94 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.44 | -0.97 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 365.00 | 58.55 | 61.90 | 60.23 | 57.64 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.47 | -0.98 | 0.00 | -0.02 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 370.00 | 63.60 | 66.90 | 65.25 | 69.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 7/31/2026 | 8/11/2026 3:59:49 PM EST |
| 375.00 | 68.20 | 71.90 | 70.05 | 73.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 7/31/2026 | 8/11/2026 3:59:49 PM EST |
| 380.00 | 73.50 | 76.90 | 75.20 | 75.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 8/3/2026 | 8/11/2026 3:59:49 PM EST |
| 385.00 | 78.55 | 81.90 | 80.23 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 390.00 | 83.25 | 86.90 | 85.08 | 76.83 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:49 PM EST |
| 395.00 | 88.60 | 91.90 | 90.25 | 66.51 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 3:59:49 PM EST |
| 400.00 | 93.25 | 96.90 | 95.08 | 90.51 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:49 PM EST |
| 405.00 | 98.55 | 101.90 | 100.23 | 72.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/11/2026 3:59:49 PM EST |
| 410.00 | 103.55 | 106.90 | 105.23 | 77.51 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 3:59:49 PM EST |
| 415.00 | 108.55 | 111.90 | 110.23 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 420.00 | 113.55 | 116.90 | 115.23 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 430.00 | 123.55 | 126.90 | 125.23 | 133.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/11/2026 3:59:49 PM EST |
| 440.00 | 133.25 | 136.90 | 135.08 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 450.00 | 143.55 | 146.90 | 145.23 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 460.00 | 153.10 | 156.90 | 155.00 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 470.00 | 163.55 | 166.90 | 165.23 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 480.00 | 173.55 | 176.90 | 175.23 | % | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 490.00 | 183.60 | 186.90 | 185.25 | % | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 500.00 | 193.15 | 196.90 | 195.03 | 184.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/11/2026 3:59:49 PM EST |
| 510.00 | 203.55 | 206.90 | 205.23 | % | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 520.00 | 213.55 | 216.90 | 215.23 | % | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 530.00 | 223.15 | 226.90 | 225.03 | % | 0.42 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 540.00 | 233.60 | 236.90 | 235.25 | % | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 550.00 | 243.55 | 246.90 | 245.23 | % | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 560.00 | 253.25 | 256.90 | 255.08 | % | 0.46 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 570.00 | 263.55 | 266.90 | 265.23 | % | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 580.00 | 273.25 | 276.90 | 275.08 | % | 0.47 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 590.00 | 283.55 | 286.90 | 285.23 | % | 0.48 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 600.00 | 293.55 | 296.90 | 295.23 | % | 0.49 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST |