Options Chain for APPLE INC COM (AAPL) - $308.82 as of 5/25/2026 8:40:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 92.20 | 95.70 | 93.95 | 84.56 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 220.00 | 87.00 | 90.70 | 88.85 | 79.59 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 225.00 | 81.75 | 85.95 | 83.85 | % | 0.37 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 230.00 | 77.20 | 80.70 | 78.95 | % | 0.34 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 235.00 | 72.00 | 75.70 | 73.85 | % | 0.31 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 240.00 | 66.85 | 70.70 | 68.78 | 58.19 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 245.00 | 62.15 | 65.70 | 63.93 | % | 0.26 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 250.00 | 57.10 | 60.75 | 58.93 | % | 0.24 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 255.00 | 52.35 | 55.75 | 54.05 | % | 0.21 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 260.00 | 47.10 | 50.75 | 48.93 | 50.22 | +8.53 | +20.47% | 0.19 | 1 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 265.00 | 42.10 | 45.75 | 43.93 | 35.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 267.50 | 40.85 | 42.85 | 41.85 | 41.80 | +7.40 | +21.52% | 0.16 | 25 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 270.00 | 37.40 | 40.40 | 38.90 | 32.30 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.92 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 272.50 | 34.90 | 37.90 | 36.40 | 29.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 275.00 | 32.40 | 35.00 | 33.70 | 33.42 | +5.99 | +21.84% | 0.12 | 7 | 26 | 0.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 277.50 | 29.90 | 32.45 | 31.18 | 24.90 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 280.00 | 27.40 | 30.35 | 28.88 | 29.34 | +6.91 | +30.81% | 0.10 | 3 | 46 | 0.73 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 282.50 | 24.95 | 27.45 | 26.20 | 20.15 | 0.00 | 0.00% | 0.09 | 0 | 1,802 | 0.62 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 285.00 | 22.45 | 24.95 | 23.70 | 22.40 | +2.72 | +13.83% | 0.08 | 18 | 97 | 0.58 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 287.50 | 19.95 | 22.60 | 21.28 | 21.91 | +6.91 | +46.07% | 0.07 | 6 | 4 | 0.55 | 0.99 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 290.00 | 17.45 | 19.95 | 18.70 | 19.41 | +3.97 | +25.72% | 0.06 | 2 | 63 | 0.38 | 0.99 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 292.50 | 15.00 | 17.95 | 16.48 | 16.80 | +6.79 | +67.84% | 0.06 | 2 | 69 | 0.49 | 0.97 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 295.00 | 13.60 | 15.25 | 14.43 | 12.35 | +1.85 | +17.62% | 0.05 | 26 | 93 | 0.42 | 0.96 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 297.50 | 11.15 | 12.65 | 11.90 | 12.28 | +3.98 | +47.96% | 0.04 | 24 | 253 | 0.36 | 0.93 | 0.02 | -0.14 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 300.00 | 8.90 | 10.00 | 9.45 | 9.50 | +3.22 | +51.28% | 0.03 | 1,138 | 1,373 | 0.24 | 0.89 | 0.03 | -0.17 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 302.50 | 6.70 | 7.60 | 7.15 | 6.63 | +2.13 | +47.34% | 0.02 | 146 | 173 | 0.19 | 0.83 | 0.04 | -0.20 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 305.00 | 4.70 | 5.45 | 5.08 | 4.96 | +2.06 | +71.04% | 0.02 | 1,113 | 2,211 | 0.18 | 0.75 | 0.05 | -0.23 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 307.50 | 3.00 | 3.60 | 3.30 | 3.30 | +1.52 | +85.40% | 0.01 | 2,030 | 471 | 0.17 | 0.62 | 0.07 | -0.24 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 310.00 | 1.76 | 1.95 | 1.86 | 1.98 | +0.97 | +96.04% | 0.01 | 3,123 | 1,534 | 0.17 | 0.45 | 0.07 | -0.22 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 312.50 | 0.91 | 1.11 | 1.01 | 1.11 | +0.64 | +136.17% | 0.00 | 4,249 | 170 | 0.16 | 0.28 | 0.06 | -0.18 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 315.00 | 0.43 | 0.57 | 0.50 | 0.47 | +0.24 | +104.35% | 0.00 | 2,034 | 755 | 0.16 | 0.16 | 0.04 | -0.13 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 317.50 | 0.20 | 0.25 | 0.23 | 0.25 | +0.14 | +127.28% | 0.00 | 1,331 | 103 | 0.17 | 0.09 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 320.00 | 0.08 | 0.14 | 0.11 | 0.10 | +0.06 | +150.00% | 0.00 | 2,016 | 322 | 0.17 | 0.05 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 322.50 | 0.03 | 0.16 | 0.10 | 0.06 | -0.02 | -25.00% | 0.00 | 169 | 149 | 0.19 | 0.02 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 325.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 234 | 1,436 | 0.19 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 327.50 | 0.01 | 0.03 | 0.02 | 0.02 | % | 0.00 | 17 | 0 | 0.21 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 17 | 76 | 0.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 335.00 | 0.00 | 0.14 | 0.07 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 111 | 0.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 0.42 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 345.00 | 0.00 | 0.42 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 0.42 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 355.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 360.00 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.06 | -85.72% | 0.00 | 15 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.21 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 235.00 | 0.00 | 0.42 | 0.21 | 0.25 | +0.07 | +38.89% | 0.00 | 1 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.14 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 255.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:53 PM EST |
| 265.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.63 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 267.50 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 23 | 502 | 0.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 272.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 275.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.50 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 277.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 63 | 0.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 17 | 338 | 0.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 282.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 8 | 56 | 0.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 285.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 66 | 171 | 0.29 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 287.50 | 0.04 | 0.15 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 21 | 165 | 0.30 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 290.00 | 0.05 | 0.11 | 0.08 | 0.06 | -0.13 | -68.43% | 0.00 | 167 | 377 | 0.27 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 292.50 | 0.03 | 0.21 | 0.12 | 0.08 | -0.19 | -70.37% | 0.00 | 318 | 474 | 0.25 | -0.03 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 295.00 | 0.11 | 0.19 | 0.15 | 0.13 | -0.26 | -66.67% | 0.00 | 716 | 546 | 0.23 | -0.04 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 297.50 | 0.17 | 0.24 | 0.21 | 0.19 | -0.44 | -69.85% | 0.00 | 1,211 | 687 | 0.21 | -0.07 | 0.02 | -0.14 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 300.00 | 0.29 | 0.38 | 0.34 | 0.38 | -0.65 | -63.11% | 0.00 | 6,246 | 3,296 | 0.20 | -0.11 | 0.03 | -0.17 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 302.50 | 0.45 | 0.71 | 0.58 | 0.62 | -1.06 | -63.10% | 0.00 | 940 | 124 | 0.18 | -0.17 | 0.04 | -0.20 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 305.00 | 0.83 | 1.18 | 1.01 | 0.90 | -1.89 | -67.75% | 0.00 | 2,356 | 85 | 0.17 | -0.25 | 0.05 | -0.23 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 307.50 | 1.65 | 1.94 | 1.80 | 1.70 | -2.87 | -62.81% | 0.01 | 2,784 | 38 | 0.17 | -0.38 | 0.07 | -0.24 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 310.00 | 2.75 | 3.35 | 3.05 | 2.95 | -2.50 | -45.88% | 0.01 | 4,359 | 40 | 0.16 | -0.55 | 0.07 | -0.22 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 312.50 | 4.05 | 4.80 | 4.43 | 4.40 | -8.58 | -66.11% | 0.01 | 54 | 1 | 0.15 | -0.72 | 0.06 | -0.18 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 315.00 | 4.85 | 7.75 | 6.30 | 6.39 | -4.11 | -39.15% | 0.02 | 31 | 11 | 0.29 | -0.84 | 0.04 | -0.13 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 317.50 | 7.80 | 10.35 | 9.08 | 8.40 | % | 0.03 | 32 | 0 | 0.33 | -0.91 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 320.00 | 10.25 | 12.75 | 11.50 | 9.15 | -10.70 | -53.91% | 0.04 | 10 | 0 | 0.37 | -0.95 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 322.50 | 12.20 | 15.20 | 13.70 | % | 0.04 | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.03 | 5/22/2026 3:59:53 PM EST | |||
| 325.00 | 14.70 | 17.70 | 16.20 | % | 0.05 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 5/22/2026 3:59:53 PM EST | |||
| 327.50 | 17.60 | 20.15 | 18.88 | % | 0.06 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 330.00 | 19.80 | 22.65 | 21.23 | % | 0.06 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 335.00 | 24.65 | 27.65 | 26.15 | % | 0.08 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 340.00 | 30.10 | 32.65 | 31.38 | % | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 345.00 | 35.00 | 37.65 | 36.33 | % | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 350.00 | 39.65 | 42.65 | 41.15 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 355.00 | 44.85 | 47.65 | 46.25 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 360.00 | 49.65 | 52.65 | 51.15 | % | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST |