Options Chain for APPLE INC COM (AAPL) - $311.84 as of 5/29/2026 5:20:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 110.60 | 114.00 | 112.30 | 113.47 | % | 0.56 | 10 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST | |
| 205.00 | 105.40 | 109.00 | 107.20 | % | 0.52 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 210.00 | 100.40 | 104.00 | 102.20 | % | 0.49 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 215.00 | 95.25 | 99.05 | 97.15 | % | 0.45 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 220.00 | 90.60 | 94.00 | 92.30 | % | 0.42 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 225.00 | 85.60 | 89.00 | 87.30 | % | 0.39 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 230.00 | 80.20 | 84.00 | 82.10 | 68.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:45 PM EST |
| 235.00 | 75.20 | 79.00 | 77.10 | % | 0.33 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 240.00 | 70.20 | 74.05 | 72.13 | 72.29 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:45 PM EST |
| 245.00 | 65.55 | 69.05 | 67.30 | 53.65 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:45 PM EST |
| 250.00 | 60.20 | 64.05 | 62.13 | 55.11 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.41 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:45 PM EST |
| 255.00 | 55.25 | 59.05 | 57.15 | 43.70 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.32 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:45 PM EST |
| 260.00 | 51.00 | 53.90 | 52.45 | 51.07 | +1.08 | +2.16% | 0.20 | 4 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 265.00 | 45.70 | 48.90 | 47.30 | 45.95 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.10 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:45 PM EST |
| 270.00 | 41.05 | 43.60 | 42.33 | 42.08 | 0.00 | 0.00% | 0.16 | 0 | 83 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:45 PM EST |
| 275.00 | 35.95 | 38.95 | 37.45 | 35.79 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.91 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:45 PM EST |
| 280.00 | 31.15 | 33.10 | 32.13 | 31.58 | +0.74 | +2.40% | 0.11 | 4 | 195 | 0.81 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 282.50 | 28.45 | 31.45 | 29.95 | 28.40 | -1.02 | -3.47% | 0.11 | 1 | 25 | 0.77 | 0.99 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 285.00 | 25.95 | 28.65 | 27.30 | 25.65 | -0.53 | -2.03% | 0.10 | 11 | 167 | 0.67 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 287.50 | 23.60 | 26.45 | 25.03 | 24.00 | +0.51 | +2.18% | 0.09 | 8 | 1 | 0.67 | 0.98 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 290.00 | 21.35 | 23.65 | 22.50 | 22.69 | +1.07 | +4.95% | 0.08 | 186 | 157 | 0.58 | 0.97 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 292.50 | 18.65 | 21.15 | 19.90 | 17.96 | -0.61 | -3.29% | 0.07 | 202 | 1 | 0.53 | 0.96 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 295.00 | 16.05 | 18.90 | 17.48 | 16.66 | -0.95 | -5.40% | 0.06 | 1 | 144 | 0.51 | 0.94 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 297.50 | 13.65 | 16.60 | 15.13 | 12.75 | -2.45 | -16.12% | 0.05 | 2 | 2 | 0.49 | 0.92 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 300.00 | 11.90 | 13.30 | 12.60 | 12.48 | -0.52 | -4.00% | 0.04 | 19 | 158 | 0.36 | 0.89 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 302.50 | 9.55 | 10.85 | 10.20 | 10.10 | +1.32 | +15.04% | 0.03 | 14 | 28 | 0.31 | 0.86 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 305.00 | 7.40 | 8.00 | 7.70 | 8.03 | -0.37 | -4.41% | 0.03 | 62 | 290 | 0.20 | 0.81 | 0.03 | -0.23 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 307.50 | 5.50 | 5.95 | 5.73 | 5.59 | -0.22 | -3.79% | 0.02 | 194 | 65 | 0.20 | 0.74 | 0.04 | -0.24 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 310.00 | 3.80 | 4.20 | 4.00 | 3.90 | -0.60 | -13.34% | 0.01 | 1,380 | 703 | 0.19 | 0.64 | 0.06 | -0.25 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 312.50 | 2.40 | 2.64 | 2.52 | 2.40 | -0.60 | -20.00% | 0.01 | 6,341 | 1,030 | 0.18 | 0.47 | 0.07 | -0.24 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 315.00 | 1.43 | 1.56 | 1.50 | 1.50 | -0.46 | -23.47% | 0.00 | 10,643 | 881 | 0.18 | 0.31 | 0.06 | -0.21 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 317.50 | 0.80 | 0.92 | 0.86 | 0.84 | -0.39 | -31.71% | 0.00 | 4,839 | 255 | 0.19 | 0.20 | 0.05 | -0.19 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 320.00 | 0.44 | 0.52 | 0.48 | 0.47 | -0.22 | -31.89% | 0.00 | 4,135 | 487 | 0.19 | 0.14 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 322.50 | 0.24 | 0.29 | 0.27 | 0.28 | -0.11 | -28.21% | 0.00 | 652 | 193 | 0.20 | 0.11 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 325.00 | 0.13 | 0.17 | 0.15 | 0.14 | -0.07 | -33.34% | 0.00 | 1,770 | 696 | 0.21 | 0.09 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 327.50 | 0.05 | 0.12 | 0.09 | 0.06 | -0.07 | -53.85% | 0.00 | 124 | 38 | 0.21 | 0.07 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 330.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 631 | 657 | 0.23 | 0.05 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 332.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 3 | 0.24 | 0.04 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 335.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 19 | 40 | 0.25 | 0.03 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 337.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.05 | 5/29/2026 3:59:45 PM EST | |||
| 340.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 582 | 20 | 0.30 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 342.50 | 0.00 | 0.21 | 0.11 | 0.04 | % | 0.00 | 17 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST | |
| 345.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:45 PM EST |
| 205.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 210.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 215.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:45 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:45 PM EST |
| 225.00 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:45 PM EST |
| 230.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 235.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 240.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:45 PM EST |
| 245.00 | 0.01 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:45 PM EST |
| 250.00 | 0.01 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.72 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:45 PM EST |
| 255.00 | 0.00 | 0.34 | 0.17 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 30 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 260.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:45 PM EST |
| 265.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.19 | -90.48% | 0.00 | 12 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 270.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 190 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 275.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 38 | 0.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 280.00 | 0.03 | 0.21 | 0.12 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 49 | 0.44 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 282.50 | 0.04 | 0.12 | 0.08 | 0.06 | % | 0.00 | 1 | 0 | 0.40 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST | |
| 285.00 | 0.01 | 0.07 | 0.04 | 0.08 | -0.01 | -11.12% | 0.00 | 18 | 322 | 0.32 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 287.50 | 0.01 | 0.17 | 0.09 | 0.06 | -0.08 | -57.15% | 0.00 | 16 | 2 | 0.32 | -0.02 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 290.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 9 | 283 | 0.28 | -0.03 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 292.50 | 0.06 | 0.22 | 0.14 | 0.07 | -0.19 | -73.08% | 0.00 | 4 | 2 | 0.30 | -0.04 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 295.00 | 0.08 | 0.17 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 165 | 173 | 0.26 | -0.06 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 297.50 | 0.14 | 0.20 | 0.17 | 0.14 | -0.15 | -51.73% | 0.00 | 65 | 125 | 0.24 | -0.08 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 300.00 | 0.20 | 0.31 | 0.26 | 0.19 | -0.11 | -36.67% | 0.00 | 1,593 | 828 | 0.23 | -0.11 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 302.50 | 0.35 | 0.43 | 0.39 | 0.40 | -0.13 | -24.53% | 0.00 | 729 | 72 | 0.21 | -0.14 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 305.00 | 0.60 | 0.71 | 0.66 | 0.71 | -0.09 | -11.25% | 0.00 | 915 | 450 | 0.20 | -0.19 | 0.03 | -0.23 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 307.50 | 1.02 | 1.17 | 1.10 | 1.13 | -0.05 | -4.24% | 0.00 | 1,144 | 264 | 0.20 | -0.26 | 0.04 | -0.24 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 310.00 | 1.70 | 1.90 | 1.80 | 1.85 | -0.05 | -2.64% | 0.01 | 1,591 | 379 | 0.19 | -0.36 | 0.06 | -0.25 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 312.50 | 2.58 | 3.05 | 2.82 | 2.92 | -0.01 | -0.35% | 0.01 | 594 | 108 | 0.19 | -0.53 | 0.07 | -0.24 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 315.00 | 4.15 | 4.85 | 4.50 | 4.40 | -0.60 | -12.00% | 0.01 | 548 | 46 | 0.19 | -0.69 | 0.06 | -0.21 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 317.50 | 5.80 | 6.55 | 6.18 | 6.20 | -0.80 | -11.43% | 0.02 | 80 | 40 | 0.18 | -0.80 | 0.05 | -0.19 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 320.00 | 7.40 | 9.20 | 8.30 | 8.01 | -0.85 | -9.60% | 0.03 | 7 | 30 | 0.29 | -0.86 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 322.50 | 9.70 | 11.50 | 10.60 | 12.40 | % | 0.03 | 37 | 0 | 0.32 | -0.89 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:45 PM EST | |
| 325.00 | 11.65 | 14.15 | 12.90 | 14.10 | % | 0.04 | 2 | 0 | 0.38 | -0.91 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:45 PM EST | |
| 327.50 | 13.90 | 16.95 | 15.43 | % | 0.05 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.15 | 5/29/2026 3:59:45 PM EST | |||
| 330.00 | 16.20 | 19.45 | 17.83 | % | 0.05 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.12 | 5/29/2026 3:59:45 PM EST | |||
| 332.50 | 18.70 | 21.65 | 20.18 | % | 0.06 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.10 | 5/29/2026 3:59:45 PM EST | |||
| 335.00 | 21.35 | 24.15 | 22.75 | % | 0.07 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.07 | 5/29/2026 3:59:45 PM EST | |||
| 337.50 | 23.70 | 26.65 | 25.18 | % | 0.07 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.05 | 5/29/2026 3:59:45 PM EST | |||
| 340.00 | 26.20 | 29.10 | 27.65 | % | 0.08 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 5/29/2026 3:59:45 PM EST | |||
| 342.50 | 28.70 | 31.65 | 30.18 | % | 0.09 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 345.00 | 31.20 | 34.15 | 32.68 | % | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST |