Options Chain for APPLE INC COM (AAPL) - $301.01 as of 5/21/2026 7:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 74.25 | 78.35 | 76.30 | % | 0.33 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:46 PM EST | |||
| 235.00 | 69.45 | 73.35 | 71.40 | % | 0.30 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:46 PM EST | |||
| 240.00 | 64.50 | 68.20 | 66.35 | % | 0.28 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:46 PM EST | |||
| 245.00 | 59.60 | 63.55 | 61.58 | % | 0.25 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 5/21/2026 3:59:46 PM EST | |||
| 250.00 | 54.70 | 58.65 | 56.68 | % | 0.23 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.02 | 5/21/2026 3:59:46 PM EST | |||
| 255.00 | 49.70 | 53.55 | 51.63 | % | 0.20 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.03 | 5/21/2026 3:59:46 PM EST | |||
| 260.00 | 44.95 | 48.50 | 46.73 | 44.15 | % | 0.18 | 10 | 0 | 0.42 | 0.99 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 265.00 | 40.10 | 43.85 | 41.98 | % | 0.16 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.04 | 5/21/2026 3:59:46 PM EST | |||
| 270.00 | 35.35 | 38.90 | 37.13 | 35.20 | % | 0.14 | 2 | 0 | 0.39 | 0.95 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 275.00 | 30.70 | 34.25 | 32.48 | % | 0.12 | 0 | 0 | 0.34 | 0.93 | 0.01 | -0.06 | 5/21/2026 3:59:46 PM EST | |||
| 280.00 | 26.20 | 29.95 | 28.08 | 25.50 | % | 0.10 | 1 | 0 | 0.26 | 0.88 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 285.00 | 21.90 | 25.65 | 23.78 | 23.60 | % | 0.08 | 3 | 0 | 0.25 | 0.83 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 290.00 | 17.80 | 21.65 | 19.73 | 20.11 | % | 0.07 | 1 | 0 | 0.24 | 0.77 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 295.00 | 13.95 | 17.80 | 15.88 | 15.96 | % | 0.05 | 2 | 0 | 0.23 | 0.70 | 0.02 | -0.10 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 300.00 | 11.60 | 14.10 | 12.85 | 12.77 | % | 0.04 | 5 | 0 | 0.24 | 0.62 | 0.02 | -0.11 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 305.00 | 7.65 | 10.20 | 8.93 | 10.00 | % | 0.03 | 13 | 0 | 0.21 | 0.53 | 0.02 | -0.11 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 310.00 | 5.20 | 9.25 | 7.23 | 7.36 | % | 0.02 | 17 | 0 | 0.22 | 0.44 | 0.02 | -0.11 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 315.00 | 3.25 | 6.20 | 4.73 | 5.90 | % | 0.02 | 8 | 0 | 0.20 | 0.35 | 0.02 | -0.10 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 320.00 | 2.00 | 5.95 | 3.98 | 3.70 | % | 0.01 | 25 | 0 | 0.22 | 0.27 | 0.02 | -0.09 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 325.00 | 0.67 | 4.50 | 2.59 | 2.70 | % | 0.01 | 47 | 0 | 0.21 | 0.21 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 330.00 | 0.45 | 3.65 | 2.05 | 1.85 | % | 0.01 | 10 | 0 | 0.22 | 0.15 | 0.01 | -0.06 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 335.00 | 0.00 | 2.77 | 1.39 | 1.22 | % | 0.00 | 52 | 0 | 0.28 | 0.11 | 0.01 | -0.05 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 340.00 | 0.00 | 1.60 | 0.80 | 0.81 | % | 0.00 | 21 | 0 | 0.25 | 0.08 | 0.01 | -0.04 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 345.00 | 0.00 | 2.66 | 1.33 | 0.50 | % | 0.00 | 12 | 0 | 0.33 | 0.05 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.43 | % | 0.00 | 101 | 0 | 0.30 | 0.03 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 355.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 5/21/2026 3:59:46 PM EST | |||
| 360.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 5/21/2026 3:59:46 PM EST | |||
| 365.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 5/21/2026 3:59:46 PM EST | |||
| 370.00 | 0.00 | 1.15 | 0.58 | 0.16 | % | 0.00 | 4 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.55 | 0.28 | 0.31 | % | 0.00 | 10 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 235.00 | 0.00 | 2.36 | 1.18 | 0.31 | % | 0.01 | 1 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 240.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:46 PM EST | |||
| 245.00 | 0.00 | 0.77 | 0.39 | 0.45 | % | 0.00 | 2 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 250.00 | 0.00 | 2.53 | 1.27 | 1.08 | % | 0.01 | 2 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 255.00 | 0.00 | 2.23 | 1.12 | 1.18 | % | 0.00 | 2 | 0 | 0.44 | -0.01 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 260.00 | 0.00 | 2.29 | 1.15 | 0.75 | % | 0.00 | 1 | 0 | 0.41 | -0.01 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 265.00 | 0.00 | 2.25 | 1.13 | 0.93 | % | 0.00 | 2 | 0 | 0.37 | -0.02 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 270.00 | 0.01 | 1.50 | 0.76 | 0.76 | % | 0.00 | 10 | 0 | 0.21 | -0.05 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 275.00 | 0.00 | 2.12 | 1.06 | 1.52 | % | 0.00 | 35 | 0 | 0.29 | -0.07 | 0.01 | -0.06 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 280.00 | 0.03 | 2.88 | 1.46 | 2.09 | % | 0.01 | 7 | 0 | 0.20 | -0.12 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 285.00 | 0.38 | 3.90 | 2.14 | 3.10 | % | 0.01 | 5 | 0 | 0.21 | -0.17 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 290.00 | 1.32 | 5.45 | 3.39 | 3.70 | % | 0.01 | 5 | 0 | 0.22 | -0.23 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 295.00 | 2.63 | 6.70 | 4.67 | 5.15 | % | 0.02 | 1 | 0 | 0.22 | -0.30 | 0.02 | -0.10 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 300.00 | 4.65 | 8.35 | 6.50 | 6.40 | % | 0.02 | 11 | 0 | 0.22 | -0.38 | 0.02 | -0.11 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 305.00 | 8.00 | 10.50 | 9.25 | 8.55 | % | 0.03 | 10 | 0 | 0.23 | -0.47 | 0.02 | -0.11 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 310.00 | 9.15 | 13.00 | 11.08 | 11.10 | % | 0.04 | 4 | 0 | 0.21 | -0.56 | 0.02 | -0.11 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 315.00 | 12.10 | 16.10 | 14.10 | % | 0.04 | 0 | 0 | 0.21 | -0.65 | 0.02 | -0.10 | 5/21/2026 3:59:46 PM EST | |||
| 320.00 | 15.70 | 19.75 | 17.73 | 17.65 | % | 0.06 | 2 | 0 | 0.20 | -0.73 | 0.02 | -0.09 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 325.00 | 19.90 | 23.55 | 21.73 | % | 0.07 | 0 | 0 | 0.27 | -0.79 | 0.01 | -0.08 | 5/21/2026 3:59:46 PM EST | |||
| 330.00 | 23.80 | 27.85 | 25.83 | 27.65 | % | 0.08 | 2 | 0 | 0.28 | -0.85 | 0.01 | -0.06 | 5/21/2026 | 5/21/2026 3:59:46 PM EST | |
| 335.00 | 28.75 | 32.35 | 30.55 | % | 0.09 | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.05 | 5/21/2026 3:59:46 PM EST | |||
| 340.00 | 33.10 | 37.10 | 35.10 | % | 0.10 | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.04 | 5/21/2026 3:59:46 PM EST | |||
| 345.00 | 37.90 | 42.05 | 39.98 | % | 0.12 | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.03 | 5/21/2026 3:59:46 PM EST | |||
| 350.00 | 42.95 | 46.90 | 44.93 | % | 0.13 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 5/21/2026 3:59:46 PM EST | |||
| 355.00 | 47.95 | 52.05 | 50.00 | % | 0.14 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 5/21/2026 3:59:46 PM EST | |||
| 360.00 | 52.95 | 57.05 | 55.00 | % | 0.15 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 5/21/2026 3:59:46 PM EST | |||
| 365.00 | 57.95 | 61.90 | 59.93 | % | 0.16 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 5/21/2026 3:59:46 PM EST | |||
| 370.00 | 62.95 | 66.90 | 64.93 | % | 0.18 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:46 PM EST |