Home Options AAPLChain

AAPL

Apple Inc.Close $298.97EOD only

Max Pain

$295.00

Next expiry May 20, 2026

Expected Move

±$3.02

1.0% from close

Price Gap

-3.97

Distance to max pain

IV Rank

Low premium

P/C OI

0.71

Slightly call-heavy

Consensus

8.0/10

Bullish tilt

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects AAPL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

AAPL Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 1)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
220.00	81.90	80.45	83.40	3.91	144	19	376.9%	0.956	0.0016	-2.783	0.015	0.006
245.00	56.55	55.45	58.70	3.45	35	60	284.5%	0.931	0.0029	-3.004	0.021	0.006
250.00	51.87	50.45	53.80	3.76	28	7	267.4%	0.923	0.0034	-3.075	0.023	0.006
255.00	46.97	45.85	48.45	4.22	112	11	230.4%	0.929	0.0037	-2.491	0.021	0.006
260.00	42.04	40.95	43.20	4.04	57	27	198.1%	0.934	0.0041	-2.044	0.020	0.007
262.50	39.59	38.35	40.70	4.02	54	19	188.3%	0.931	0.0045	-2.012	0.021	0.007
265.00	37.07	35.85	38.45	3.96	99	58	189.2%	0.916	0.0052	-2.335	0.024	0.007
270.00	32.05	30.45	33.80	4.07	30	11	181.2%	0.892	0.0065	-2.682	0.029	0.006
272.50	31.15	27.95	31.15	5.67	50	36	165.3%	0.893	0.0071	-2.441	0.029	0.007
275.00	26.93	25.45	28.80	4.86	147	157	159.5%	0.880	0.0079	-2.553	0.032	0.006
277.50	24.63	23.40	25.85	4.10	551	204	134.1%	0.895	0.0086	-1.956	0.029	0.007
280.00	22.15	20.90	23.35	4.29	430	40	123.7%	0.888	0.0097	-1.896	0.030	0.007
282.50	20.89	18.35	20.85	5.31	1,916	2,008	113.3%	0.879	0.0112	-1.831	0.032	0.007
285.00	17.03	15.90	18.40	3.28	50	186	104.2%	0.866	0.0131	-1.812	0.034	0.007
287.50	14.59	14.20	15.05	3.77	222	308	64.4%	0.934	0.0126	-0.685	0.020	0.007
290.00	12.08	11.70	12.55	3.33	817	868	55.6%	0.925	0.0161	-0.652	0.022	0.007
292.50	9.60	9.25	10.05	3.25	374	609	46.6%	0.913	0.0214	-0.613	0.025	0.007
295.00	7.07	7.00	7.40	2.57	1,827	5,851	31.3%	0.933	0.0263	-0.356	0.021	0.008
297.50	4.54	4.30	4.80	2.12	15,507	11,504	17.8%	0.957	0.0323	-0.161	0.014	0.008
300.00	2.06	2.06	2.29	1.06	132,132	9,882	9.3%	0.941	0.0798	-0.119	0.019	0.008
302.50	0.05	0.04	0.08	-0.32	220,128	9,171	2.8%	0.315	0.7996	-0.090	0.056	0.003
305.00	0.01	0.00	0.01	-0.13	71,663	15,897	8.4%	0.021	0.0382	-0.034	0.008	0.000
307.50	0.01	0.00	0.01	-0.04	15,245	5,977	14.5%	0.012	0.0137	-0.036	0.005	0.000
310.00	0.01	0.00	0.01	0.00	4,243	4,693	20.3%	0.009	0.0076	-0.039	0.004	0.000
312.50	0.01	0.00	0.01	0.00	123	1,873	25.8%	0.007	0.0048	-0.040	0.003	0.000
315.00	0.01	0.00	0.01	0.00	54	1,875	31.3%	0.006	0.0035	-0.042	0.003	0.000
317.50	0.02	0.00	0.01	0.01	1	608	36.7%	0.005	0.0027	-0.046	0.002	0.000
320.00	0.01	0.00	0.01	0.00	313	723	42.2%	0.005	0.0022	-0.049	0.002	0.000
322.50	0.01	0.00	0.01	0.00	5	27	46.9%	0.004	0.0017	-0.047	0.002	0.000
325.00	0.01	0.00	0.01	0.00	5	462	51.6%	0.004	0.0014	-0.046	0.002	0.000
327.50	0.01	0.00	0.01	0.00	5	135	53.1%	0.002	0.0008	-0.028	0.001	0.000
330.00	0.01	0.00	0.01	0.00	6	548	57.8%	0.002	0.0007	-0.029	0.001	0.000
335.00	0.01	0.00	0.01	0.00	2	130	65.6%	0.001	0.0005	-0.025	0.001	0.000
340.00	0.01	0.00	0.01	0.00	2	122	75.0%	0.001	0.0004	-0.028	0.001	0.000
345.00	0.06	0.00	0.01	0.00	6	10	84.4%	0.001	0.0004	-0.032	0.001	0.000
350.00	0.01	0.00	0.01	0.00	2	80	90.6%	0.001	0.0003	-0.026	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
210.00	0.17	0.00	0.39	0.00	11	12	314.5%	-0.011	0.0006	-0.712	0.005	-0.000
215.00	0.19	0.00	0.39	0.00	0	1	296.5%	-0.012	0.0006	-0.706	0.005	-0.000
220.00	0.01	0.00	0.01	-0.04	1	3	187.5%	-0.001	0.0001	-0.027	0.000	-0.000
225.00	0.01	0.00	0.39	0.00	7	8	261.1%	-0.013	0.0008	-0.687	0.005	-0.000
230.00	0.79	0.00	0.23	0.00	4	54	227.0%	-0.009	0.0007	-0.442	0.004	-0.000
235.00	0.01	0.00	0.37	0.00	33	35	225.4%	-0.014	0.0010	-0.641	0.006	-0.000
240.00	0.05	0.00	0.39	0.00	5	8	210.5%	-0.016	0.0012	-0.660	0.006	-0.000
245.00	0.17	0.00	0.39	0.00	7	10	194.1%	-0.017	0.0014	-0.649	0.007	-0.000
247.50	0.19	0.00	0.39	0.00	4	39	185.9%	-0.018	0.0015	-0.642	0.007	-0.000
250.00	0.19	0.00	0.36	0.00	16	82	175.6%	-0.017	0.0015	-0.595	0.007	-0.000
252.50	0.18	0.00	0.23	0.00	8	15	157.0%	-0.013	0.0013	-0.411	0.005	-0.000
255.00	0.01	0.00	0.05	-0.05	1	17	124.2%	-0.004	0.0006	-0.117	0.002	-0.000
257.50	0.01	0.00	0.39	-0.10	65	34	153.7%	-0.021	0.0021	-0.613	0.008	-0.000
260.00	0.01	0.00	0.39	-0.02	64	39	145.7%	-0.022	0.0023	-0.604	0.008	-0.000
262.50	0.01	0.00	0.39	0.00	62	67	137.9%	-0.023	0.0025	-0.598	0.009	-0.000
265.00	0.01	0.00	0.23	0.00	19	55	119.7%	-0.017	0.0022	-0.389	0.007	-0.000
267.50	0.01	0.00	0.39	-0.02	67	213	122.1%	-0.026	0.0031	-0.580	0.010	-0.000
270.00	0.01	0.00	0.01	0.00	36	172	71.9%	-0.001	0.0004	-0.024	0.001	-0.000
272.50	0.01	0.00	0.22	0.00	69	307	96.9%	-0.019	0.0030	-0.357	0.007	-0.000
275.00	0.02	0.00	0.01	0.01	51	275	62.5%	-0.002	0.0006	-0.029	0.001	-0.000
277.50	0.01	0.00	0.01	-0.01	20	298	56.3%	-0.002	0.0006	-0.025	0.001	-0.000
280.00	0.01	0.00	0.01	-0.01	137	724	51.6%	-0.002	0.0008	-0.028	0.001	-0.000
282.50	0.01	0.00	0.01	-0.01	177	672	49.2%	-0.004	0.0016	-0.047	0.002	-0.000
285.00	0.01	0.00	0.01	-0.01	389	818	43.8%	-0.005	0.0021	-0.049	0.002	-0.000
287.50	0.01	0.00	0.01	-0.04	264	1,726	37.5%	-0.005	0.0025	-0.044	0.002	-0.000
290.00	0.01	0.00	0.01	-0.06	2,091	4,760	32.0%	-0.007	0.0036	-0.046	0.003	-0.000
292.50	0.01	0.00	0.01	-0.12	3,699	2,803	25.8%	-0.007	0.0049	-0.041	0.003	-0.000
295.00	0.01	0.00	0.01	-0.30	10,935	5,598	19.9%	-0.010	0.0081	-0.040	0.004	-0.000
297.50	0.01	0.00	0.01	-0.81	38,395	5,065	13.7%	-0.013	0.0152	-0.035	0.005	-0.000
300.00	0.01	0.00	0.01	-2.00	59,080	2,134	7.2%	-0.022	0.0465	-0.030	0.008	-0.000
302.50	0.28	0.21	0.43	-3.79	16,330	175	4.6%	-0.616	0.5286	-0.116	0.060	-0.005
305.00	2.98	2.50	3.05	-4.02	282	180	19.0%	-0.814	0.0890	-0.374	0.042	-0.007
307.50	6.05	4.65	6.10	-3.90	29	52	42.4%	-0.776	0.0446	-0.976	0.047	-0.007
310.00	12.00	7.15	8.70	0.00	24	0	55.7%	-0.802	0.0316	-1.196	0.044	-0.007
312.50	11.05	9.70	11.20	-4.87	5	0	66.2%	-0.827	0.0244	-1.309	0.040	-0.007
315.00	15.70	11.65	14.05	1.80	2	0	84.8%	-0.817	0.0197	-1.745	0.042	-0.007
317.50	19.75	13.95	17.15	0.00	0	0	62.8%	-0.930	0.0135	-0.630	0.021	-0.008

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.