Home Options AAPLChain

AAPL

Apple Inc.Close $305.59EOD only

Max Pain

$305.00

Next expiry Aug 19, 2026

Expected Move

±$4.29

1.4% from close

Price Gap

-0.59

Distance to max pain

IV Rank

Low premium

P/C OI

0.72

Slightly call-heavy

Consensus

8.5/10

Bullish tilt

Published snapshot: Aug 17, 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

Aug 17, 2026 close

AAPL Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
250.00	55.20	53.85	57.70	0.00	0	2	106.6%	0.995	0.0006	-0.114	0.003	0.014
255.00	51.60	48.85	52.55	0.00	0	2	90.4%	0.997	0.0005	-0.078	0.002	0.014
260.00	52.13	43.85	47.60	0.00	2	1	84.4%	0.996	0.0007	-0.092	0.003	0.014
265.00	45.03	38.85	42.55	0.00	0	0	73.4%	0.996	0.0007	-0.080	0.003	0.014
270.00	35.03	33.85	37.55	-5.06	2	0	65.0%	0.995	0.0009	-0.081	0.003	0.015
275.00	28.77	28.85	32.75	-3.23	2	2	63.0%	0.989	0.0020	-0.135	0.007	0.015
280.00	27.48	23.85	27.55	0.00	44	15	93.8%	0.903	0.0081	-0.941	0.039	0.014
282.50	22.10	21.35	24.95	0.00	1	37	85.7%	0.899	0.0091	-0.888	0.040	0.014
285.00	17.25	18.85	22.65	0.00	60	15	82.1%	0.881	0.0107	-0.950	0.045	0.014
287.50	18.90	16.40	19.95	0.00	2	70	72.6%	0.878	0.0123	-0.858	0.046	0.014
290.00	15.70	15.15	17.00	3.24	4	17	59.4%	0.888	0.0141	-0.669	0.043	0.014
292.50	12.55	11.40	15.00	-0.90	8	40	59.6%	0.846	0.0176	-0.829	0.054	0.013
295.00	10.46	10.10	11.40	-0.44	751	114	37.8%	0.900	0.0205	-0.405	0.040	0.014
297.50	7.99	7.75	8.85	-0.81	2,558	38	30.9%	0.884	0.0279	-0.371	0.044	0.014
300.00	5.95	5.95	6.30	-0.69	2,523	518	23.8%	0.858	0.0418	-0.333	0.051	0.014
302.50	4.00	4.00	4.40	-0.90	4,048	756	23.3%	0.729	0.0628	-0.462	0.075	0.012
305.00	2.46	2.45	2.60	-0.75	19,530	1,502	20.8%	0.559	0.0840	-0.483	0.089	0.009
307.50	1.37	1.35	1.45	-0.72	17,319	2,787	20.6%	0.350	0.0796	-0.443	0.084	0.006
310.00	0.69	0.66	0.72	-0.56	15,732	4,448	20.5%	0.178	0.0563	-0.308	0.059	0.003
312.50	0.34	0.31	0.36	-0.37	7,375	1,431	21.2%	0.081	0.0312	-0.182	0.034	0.001
315.00	0.17	0.16	0.18	-0.21	6,676	3,061	22.2%	0.034	0.0150	-0.096	0.017	0.001
317.50	0.10	0.09	0.10	-0.11	1,809	965	23.6%	0.015	0.0072	-0.052	0.009	0.000
320.00	0.05	0.04	0.05	-0.11	2,555	824	24.6%	0.006	0.0031	-0.024	0.004	0.000
322.50	0.03	0.02	0.04	-0.04	1,817	281	27.1%	0.004	0.0019	-0.018	0.003	0.000
325.00	0.02	0.01	0.05	-0.03	488	761	31.4%	0.004	0.0018	-0.023	0.003	0.000
327.50	0.01	0.00	0.01	-0.07	84	104	28.9%	0.001	0.0003	-0.004	0.001	0.000
330.00	0.01	0.00	0.01	-0.02	92	175	31.3%	0.000	0.0002	-0.003	0.000	0.000
332.50	0.02	0.00	0.16	-0.01	6	91	49.2%	0.011	0.0026	-0.081	0.007	0.000
335.00	0.02	0.00	0.01	0.00	85	135	36.7%	0.000	0.0002	-0.003	0.000	0.000
337.50	0.02	0.00	0.16	0.00	1	113	50.6%	0.004	0.0011	-0.036	0.003	0.000
340.00	0.01	0.00	0.01	-0.01	1	209	42.2%	0.000	0.0001	-0.003	0.000	0.000
342.50	0.04	0.00	0.04	0.00	9	29	52.1%	0.002	0.0005	-0.016	0.001	0.000
345.00	0.02	0.00	0.03	0.00	1	40	53.1%	0.001	0.0003	-0.011	0.001	0.000
350.00	0.15	0.00	0.02	0.00	0	12	52.3%	0.000	0.0001	-0.003	0.000	0.000
355.00	0.01	0.00	0.01	0.00	50	51	53.1%	0.000	0.0000	-0.001	0.000	0.000
360.00	0.01	0.00	0.01	0.00	2	33	59.4%	0.000	0.0000	-0.001	0.000	0.000
370.00	0.05	-	0.01	0.02	1	98	71.9%	0.000	0.0000	-0.003	0.000	0.000
380.00	0.01	-	0.01	-1.00	2	3	80.5%	0.000	0.0000	-0.003	0.000	0.000
410.00	0.01	-	0.01	0.00	42	1	106.3%	0.000	0.0000	-0.003	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
205.00	0.07	-	0.01	0.06	1	1	143.8%	-0.000	0.0000	-0.002	0.000	-0.000
215.00	0.03	-	0.01	0.00	0	20	128.1%	-0.000	0.0000	-0.002	0.000	-0.000
240.00	0.01	-	0.01	-0.03	1	108	90.6%	-0.000	0.0000	-0.003	0.000	-0.000
245.00	0.03	-	0.01	0.02	2	10	82.8%	-0.000	0.0000	-0.002	0.000	-0.000
250.00	0.01	0.00	0.01	0.00	6	61	71.9%	-0.000	0.0000	-0.001	0.000	-0.000
255.00	0.01	0.00	1.02	-0.02	1	24	116.0%	-0.016	0.0015	-0.257	0.009	-0.000
260.00	0.02	-	0.67	-0.06	2	7	111.7%	-0.023	0.0021	-0.342	0.012	-0.000
265.00	0.05	-	0.09	0.03	4	8	71.5%	-0.003	0.0006	-0.039	0.002	-0.000
270.00	0.05	0.00	0.16	0.00	60	82	62.1%	-0.003	0.0007	-0.034	0.002	-0.000
275.00	0.01	0.01	0.03	-0.02	438	35	47.7%	-0.001	0.0004	-0.011	0.001	-0.000
277.50	0.02	0.00	0.03	-0.10	5	22	44.1%	-0.001	0.0005	-0.012	0.001	-0.000
280.00	0.04	0.01	0.04	0.00	80	141	41.8%	-0.002	0.0007	-0.016	0.002	-0.000
282.50	0.02	0.01	0.03	-0.04	30	90	36.7%	-0.002	0.0007	-0.012	0.001	-0.000
285.00	0.03	0.00	0.04	-0.03	86	348	34.4%	-0.003	0.0011	-0.017	0.002	-0.000
287.50	0.02	0.03	0.04	-0.05	63	148	30.7%	-0.003	0.0015	-0.017	0.002	-0.000
290.00	0.05	0.04	0.06	-0.07	440	400	28.4%	-0.006	0.0027	-0.027	0.004	-0.000
292.50	0.05	0.05	0.07	-0.13	419	192	25.1%	-0.009	0.0042	-0.033	0.005	-0.000
295.00	0.10	0.08	0.10	-0.14	2,609	582	22.3%	-0.015	0.0077	-0.049	0.009	-0.000
297.50	0.20	0.17	0.20	-0.23	3,887	429	20.9%	-0.039	0.0179	-0.098	0.019	-0.001
300.00	0.44	0.40	0.43	-0.36	9,312	1,127	19.8%	-0.100	0.0391	-0.193	0.040	-0.002
302.50	0.91	0.85	0.95	-0.47	13,284	1,703	19.6%	-0.234	0.0693	-0.331	0.069	-0.004
305.00	1.78	1.70	1.83	-0.54	10,174	800	19.1%	-0.436	0.0910	-0.410	0.089	-0.007
307.50	3.35	3.00	3.45	-0.10	5,364	180	21.4%	-0.644	0.0769	-0.428	0.084	-0.011
310.00	5.10	4.05	5.15	-0.20	746	557	20.7%	-0.819	0.0562	-0.278	0.060	-0.014
312.50	7.62	6.90	7.75	0.32	203	422	28.3%	-0.852	0.0361	-0.339	0.052	-0.015
315.00	9.63	9.15	10.10	0.14	767	43	32.0%	-0.896	0.0250	-0.294	0.041	-0.016
317.50	11.80	10.40	13.80	-0.35	7	82	53.9%	-0.824	0.0212	-0.757	0.058	-0.015
320.00	15.63	13.15	15.65	1.13	20	76	51.4%	-0.882	0.0170	-0.541	0.045	-0.016
322.50	19.86	15.05	18.70	0.00	1	1	64.7%	-0.863	0.0150	-0.768	0.050	-0.015
325.00	14.20	17.55	21.20	0.00	4	0	70.4%	-0.875	0.0129	-0.785	0.047	-0.016
330.00	25.66	23.10	25.70	-3.64	10	0	73.2%	-0.917	0.0092	-0.596	0.035	-0.017
345.00	43.65	37.65	41.20	0.00	0	1	110.6%	-0.925	0.0057	-0.850	0.032	-0.018
350.00	48.67	42.85	46.20	0.00	0	0	69.5%	-0.995	0.0008	-0.012	0.003	-0.019

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.