Options Chain for APPLE INC COM (AAPL) - $310.85 as of 5/28/2026 1:00:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 84.60 | 88.15 | 86.38 | % | 0.38 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/28/2026 10:59:01 AM EST | |||
| 230.00 | 79.60 | 83.20 | 81.40 | % | 0.35 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/28/2026 10:59:01 AM EST | |||
| 235.00 | 74.60 | 78.20 | 76.40 | % | 0.33 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/28/2026 10:59:01 AM EST | |||
| 240.00 | 69.60 | 73.20 | 71.40 | % | 0.30 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/28/2026 10:59:01 AM EST | |||
| 245.00 | 64.65 | 68.25 | 66.45 | % | 0.27 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 10:59:01 AM EST | |||
| 250.00 | 59.60 | 63.25 | 61.43 | 46.07 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/28/2026 10:59:01 AM EST |
| 255.00 | 54.60 | 58.25 | 56.43 | 54.02 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 10:59:01 AM EST |
| 260.00 | 49.85 | 53.25 | 51.55 | 49.45 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 10:59:01 AM EST |
| 265.00 | 44.80 | 48.20 | 46.50 | 45.39 | +8.29 | +22.35% | 0.18 | 1 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 270.00 | 39.65 | 43.25 | 41.45 | 41.33 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 10:59:01 AM EST |
| 275.00 | 35.50 | 37.65 | 36.58 | 35.74 | -0.30 | -0.84% | 0.13 | 2 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 280.00 | 29.95 | 33.10 | 31.53 | 32.00 | +0.96 | +3.10% | 0.11 | 1 | 40 | 0.86 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 282.50 | 27.35 | 30.60 | 28.98 | % | 0.10 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/28/2026 10:59:01 AM EST | |||
| 285.00 | 24.85 | 27.65 | 26.25 | 26.52 | +0.42 | +1.61% | 0.09 | 10 | 16 | 0.74 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 287.50 | 22.50 | 25.80 | 24.15 | 24.27 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.71 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/28/2026 10:59:01 AM EST |
| 290.00 | 19.95 | 22.35 | 21.15 | 19.99 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.49 | 0.99 | 0.00 | -0.02 | 5/27/2026 | 5/28/2026 10:59:01 AM EST |
| 292.50 | 17.50 | 19.70 | 18.60 | 19.15 | % | 0.06 | 1 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 5/28/2026 | 5/28/2026 10:59:01 AM EST | |
| 295.00 | 15.65 | 18.15 | 16.90 | 15.21 | -2.69 | -15.03% | 0.06 | 1 | 42 | 0.54 | 0.98 | 0.01 | -0.09 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 297.50 | 12.45 | 15.70 | 14.08 | 13.09 | % | 0.05 | 1 | 0 | 0.49 | 0.96 | 0.01 | -0.12 | 5/28/2026 | 5/28/2026 10:59:01 AM EST | |
| 300.00 | 11.20 | 12.15 | 11.68 | 12.00 | +1.30 | +12.15% | 0.04 | 56 | 243 | 0.33 | 0.93 | 0.02 | -0.16 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 302.50 | 8.70 | 9.60 | 9.15 | 9.65 | +0.93 | +10.67% | 0.03 | 59 | 5 | 0.23 | 0.89 | 0.02 | -0.20 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 305.00 | 6.55 | 6.95 | 6.75 | 7.29 | +1.44 | +24.62% | 0.02 | 188 | 652 | 0.17 | 0.83 | 0.04 | -0.24 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 307.50 | 4.55 | 4.80 | 4.68 | 5.00 | +0.75 | +17.65% | 0.02 | 1,151 | 19 | 0.17 | 0.76 | 0.05 | -0.27 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 310.00 | 2.88 | 3.05 | 2.97 | 3.00 | -0.35 | -10.45% | 0.01 | 2,731 | 3,186 | 0.17 | 0.64 | 0.07 | -0.27 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 312.50 | 1.60 | 1.70 | 1.65 | 1.66 | -0.35 | -17.42% | 0.01 | 5,114 | 661 | 0.17 | 0.46 | 0.08 | -0.26 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 315.00 | 0.78 | 0.84 | 0.81 | 0.80 | -0.37 | -31.63% | 0.00 | 6,188 | 2,406 | 0.17 | 0.28 | 0.06 | -0.21 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 317.50 | 0.35 | 0.39 | 0.37 | 0.36 | -0.23 | -38.99% | 0.00 | 471 | 354 | 0.17 | 0.16 | 0.04 | -0.15 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 320.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.13 | -41.94% | 0.00 | 419 | 2,353 | 0.17 | 0.09 | 0.03 | -0.11 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 322.50 | 0.08 | 0.11 | 0.10 | 0.12 | -0.04 | -25.00% | 0.00 | 141 | 105 | 0.18 | 0.05 | 0.02 | -0.07 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 325.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 110 | 452 | 0.19 | 0.03 | 0.01 | -0.05 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 327.50 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.19 | 0.01 | 0.00 | -0.03 | 5/27/2026 | 5/28/2026 10:59:01 AM EST |
| 330.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 1,472 | 0.22 | 0.01 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 332.50 | 0.01 | 0.06 | 0.04 | 0.01 | % | 0.00 | 5 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 10:59:01 AM EST | |
| 335.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 78 | 0.30 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 337.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 10:59:01 AM EST |
| 340.00 | 0.00 | 0.04 | 0.02 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 10:59:01 AM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 26 | 0.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 350.00 | 0.00 | 0.43 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 10:59:01 AM EST |
| 355.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:01 AM EST | |||
| 360.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:01 AM EST | |||
| 365.00 | 0.00 | 0.42 | 0.21 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 10:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.55 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 10:59:01 AM EST |
| 230.00 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 10:59:01 AM EST |
| 235.00 | 0.00 | 0.42 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 10:59:01 AM EST |
| 240.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:01 AM EST | |||
| 245.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:01 AM EST | |||
| 250.00 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 10:59:01 AM EST |
| 255.00 | 0.00 | 0.42 | 0.21 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 10:59:01 AM EST |
| 260.00 | 0.00 | 0.08 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 10:59:01 AM EST |
| 265.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 10:59:01 AM EST |
| 270.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 152 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 10:59:01 AM EST |
| 280.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 10:59:01 AM EST |
| 282.50 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 10:59:01 AM EST |
| 285.00 | 0.01 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 10:59:01 AM EST |
| 287.50 | 0.01 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/28/2026 10:59:01 AM EST |
| 290.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 32 | 320 | 0.31 | -0.01 | 0.00 | -0.02 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 292.50 | 0.03 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.29 | -0.01 | 0.00 | -0.04 | 5/27/2026 | 5/28/2026 10:59:01 AM EST |
| 295.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 0.00 | 18 | 1,069 | 0.25 | -0.02 | 0.01 | -0.09 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 297.50 | 0.07 | 0.12 | 0.10 | 0.12 | -0.10 | -45.46% | 0.00 | 52 | 272 | 0.24 | -0.04 | 0.01 | -0.12 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 300.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.20 | -60.61% | 0.00 | 1,302 | 1,863 | 0.22 | -0.07 | 0.02 | -0.16 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 302.50 | 0.21 | 0.24 | 0.23 | 0.22 | -0.31 | -58.50% | 0.00 | 957 | 409 | 0.20 | -0.11 | 0.02 | -0.20 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 305.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.43 | -50.59% | 0.00 | 2,532 | 828 | 0.19 | -0.17 | 0.04 | -0.24 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 307.50 | 0.83 | 0.87 | 0.85 | 0.83 | -0.57 | -40.72% | 0.00 | 621 | 193 | 0.18 | -0.24 | 0.05 | -0.27 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 310.00 | 1.60 | 1.68 | 1.64 | 1.61 | -0.64 | -28.45% | 0.01 | 1,013 | 547 | 0.17 | -0.36 | 0.07 | -0.27 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 312.50 | 2.80 | 2.90 | 2.85 | 3.00 | -0.80 | -21.06% | 0.01 | 343 | 295 | 0.17 | -0.54 | 0.08 | -0.26 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 315.00 | 4.35 | 4.60 | 4.48 | 4.24 | -0.81 | -16.04% | 0.01 | 119 | 111 | 0.18 | -0.72 | 0.06 | -0.21 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 317.50 | 6.10 | 6.75 | 6.43 | 6.60 | -0.50 | -7.05% | 0.02 | 26 | 21 | 0.21 | -0.84 | 0.04 | -0.15 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 320.00 | 8.40 | 9.10 | 8.75 | 9.00 | -1.51 | -14.37% | 0.03 | 2 | 22 | 0.24 | -0.91 | 0.03 | -0.11 | 5/28/2026 | 5/28/2026 10:59:01 AM EST |
| 322.50 | 9.55 | 12.85 | 11.20 | % | 0.03 | 0 | 0 | 0.40 | -0.95 | 0.02 | -0.07 | 5/28/2026 10:59:01 AM EST | |||
| 325.00 | 12.05 | 15.50 | 13.78 | 12.70 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.40 | -0.97 | 0.01 | -0.05 | 5/27/2026 | 5/28/2026 10:59:01 AM EST |
| 327.50 | 14.35 | 18.00 | 16.18 | % | 0.05 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.03 | 5/28/2026 10:59:01 AM EST | |||
| 330.00 | 17.50 | 20.30 | 18.90 | % | 0.06 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 5/28/2026 10:59:01 AM EST | |||
| 332.50 | 19.55 | 23.00 | 21.28 | % | 0.06 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/28/2026 10:59:01 AM EST | |||
| 335.00 | 22.05 | 25.50 | 23.78 | % | 0.07 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/28/2026 10:59:01 AM EST | |||
| 337.50 | 24.55 | 28.00 | 26.28 | % | 0.08 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/28/2026 10:59:01 AM EST | |||
| 340.00 | 27.05 | 30.30 | 28.68 | % | 0.08 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/28/2026 10:59:01 AM EST | |||
| 345.00 | 32.05 | 35.20 | 33.63 | 49.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/28/2026 10:59:01 AM EST |
| 350.00 | 37.05 | 40.20 | 38.63 | % | 0.11 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/28/2026 10:59:01 AM EST | |||
| 355.00 | 42.05 | 45.50 | 43.78 | % | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/28/2026 10:59:01 AM EST | |||
| 360.00 | 47.05 | 50.20 | 48.63 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/28/2026 10:59:01 AM EST | |||
| 365.00 | 52.05 | 55.20 | 53.63 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/28/2026 10:59:01 AM EST |