Options Chain for APPLE INC COM (AAPL) - $305.40 as of 6/2/2026 5:40:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 63.50 | 66.75 | 65.13 | 60.63 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 3:59:49 PM EST |
| 255.00 | 58.50 | 61.80 | 60.15 | 56.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 3:59:49 PM EST |
| 260.00 | 53.55 | 56.40 | 54.98 | % | 0.21 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:49 PM EST | |||
| 265.00 | 49.25 | 51.35 | 50.30 | 47.80 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:49 PM EST |
| 270.00 | 43.55 | 46.50 | 45.03 | 41.15 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.89 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 6/2/2026 3:59:49 PM EST |
| 272.50 | 41.05 | 44.00 | 42.53 | 38.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.85 | 1.00 | 0.00 | -0.03 | 5/28/2026 | 6/2/2026 3:59:49 PM EST |
| 275.00 | 38.85 | 41.30 | 40.08 | 35.38 | +1.47 | +4.34% | 0.15 | 12 | 13 | 0.78 | 0.99 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 277.50 | 36.10 | 39.00 | 37.55 | 33.94 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.77 | 0.99 | 0.00 | -0.06 | 5/28/2026 | 6/2/2026 3:59:49 PM EST |
| 280.00 | 33.60 | 36.60 | 35.10 | 34.95 | +4.82 | +16.00% | 0.13 | 1 | 5 | 0.74 | 0.98 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 282.50 | 31.15 | 34.00 | 32.58 | 29.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.69 | 0.98 | 0.00 | -0.07 | 5/29/2026 | 6/2/2026 3:59:49 PM EST |
| 285.00 | 28.65 | 31.55 | 30.10 | 22.35 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.65 | 0.97 | 0.00 | -0.10 | 6/1/2026 | 6/2/2026 3:59:49 PM EST |
| 287.50 | 26.20 | 29.05 | 27.63 | 24.00 | +4.04 | +20.24% | 0.10 | 1 | 21 | 0.61 | 0.97 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 290.00 | 23.70 | 26.50 | 25.10 | 22.98 | +4.93 | +27.32% | 0.09 | 5 | 73 | 0.56 | 0.96 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 292.50 | 21.25 | 24.20 | 22.73 | 20.30 | +5.82 | +40.20% | 0.08 | 26 | 15 | 0.55 | 0.95 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 295.00 | 19.00 | 21.55 | 20.28 | 17.35 | +3.52 | +25.46% | 0.07 | 22 | 30 | 0.49 | 0.93 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 297.50 | 17.25 | 19.25 | 18.25 | 17.97 | +6.78 | +60.59% | 0.06 | 32 | 43 | 0.46 | 0.92 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 300.00 | 15.45 | 16.75 | 16.10 | 15.40 | +6.05 | +64.71% | 0.05 | 24 | 168 | 0.29 | 0.89 | 0.01 | -0.21 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 302.50 | 12.80 | 14.30 | 13.55 | 12.88 | +5.93 | +85.33% | 0.04 | 239 | 37 | 0.35 | 0.87 | 0.02 | -0.24 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 305.00 | 11.05 | 12.05 | 11.55 | 11.15 | +6.05 | +118.63% | 0.04 | 329 | 138 | 0.27 | 0.83 | 0.02 | -0.27 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 307.50 | 9.10 | 10.00 | 9.55 | 9.50 | +5.57 | +141.73% | 0.03 | 478 | 211 | 0.28 | 0.77 | 0.03 | -0.30 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 310.00 | 7.40 | 7.90 | 7.65 | 6.95 | +4.09 | +143.01% | 0.02 | 2,190 | 4,576 | 0.27 | 0.70 | 0.03 | -0.33 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 312.50 | 5.80 | 6.40 | 6.10 | 6.00 | +4.01 | +201.51% | 0.02 | 1,040 | 292 | 0.28 | 0.62 | 0.04 | -0.36 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 315.00 | 4.60 | 4.80 | 4.70 | 4.73 | +3.08 | +186.67% | 0.01 | 4,442 | 5,004 | 0.28 | 0.52 | 0.04 | -0.37 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 317.50 | 3.45 | 3.65 | 3.55 | 3.57 | +2.76 | +340.75% | 0.01 | 732 | 196 | 0.28 | 0.43 | 0.04 | -0.37 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 320.00 | 2.54 | 2.75 | 2.65 | 2.66 | +1.98 | +291.18% | 0.01 | 9,699 | 986 | 0.28 | 0.35 | 0.03 | -0.35 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 322.50 | 1.81 | 2.00 | 1.91 | 1.90 | +1.40 | +280.00% | 0.01 | 554 | 86 | 0.28 | 0.28 | 0.03 | -0.32 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 325.00 | 1.31 | 1.46 | 1.39 | 1.34 | +0.97 | +262.17% | 0.00 | 3,614 | 358 | 0.29 | 0.22 | 0.02 | -0.28 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 327.50 | 0.86 | 1.01 | 0.94 | 0.85 | +0.61 | +254.17% | 0.00 | 352 | 107 | 0.29 | 0.16 | 0.02 | -0.24 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 330.00 | 0.57 | 0.71 | 0.64 | 0.64 | +0.47 | +276.48% | 0.00 | 905 | 136 | 0.29 | 0.12 | 0.02 | -0.19 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 332.50 | 0.38 | 0.50 | 0.44 | 0.43 | +0.32 | +290.91% | 0.00 | 140 | 21 | 0.29 | 0.09 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 335.00 | 0.25 | 0.35 | 0.30 | 0.29 | +0.21 | +262.50% | 0.00 | 139 | 46 | 0.29 | 0.06 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 337.50 | 0.13 | 0.40 | 0.27 | 0.20 | % | 0.00 | 35 | 0 | 0.31 | 0.04 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 3:59:49 PM EST | |
| 340.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.10 | +250.00% | 0.00 | 108 | 16 | 0.31 | 0.03 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 342.50 | 0.06 | 0.26 | 0.16 | 0.08 | +0.05 | +166.67% | 0.00 | 61 | 0 | 0.33 | 0.02 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 345.00 | 0.03 | 0.08 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 14 | 21 | 0.31 | 0.01 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 350.00 | 0.01 | 0.23 | 0.12 | 0.04 | +0.03 | +300.00% | 0.00 | 29 | 60 | 0.37 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.92 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:49 PM EST |
| 255.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.15 | -93.75% | 0.00 | 6 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 260.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.08 | +160.00% | 0.00 | 2 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 265.00 | 0.01 | 0.32 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:49 PM EST |
| 270.00 | 0.01 | 0.34 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.55 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 3:59:49 PM EST |
| 272.50 | 0.01 | 0.19 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 155 | 5 | 0.49 | 0.00 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 275.00 | 0.02 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | -0.01 | 0.00 | -0.04 | 6/1/2026 | 6/2/2026 3:59:49 PM EST |
| 277.50 | 0.04 | 0.10 | 0.07 | 0.08 | % | 0.00 | 1 | 0 | 0.44 | -0.01 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 3:59:49 PM EST | |
| 280.00 | 0.01 | 0.20 | 0.11 | 0.12 | -0.02 | -14.29% | 0.00 | 3 | 16 | 0.41 | -0.02 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 282.50 | 0.06 | 0.27 | 0.17 | 0.17 | -0.04 | -19.05% | 0.00 | 3 | 12 | 0.43 | -0.02 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 285.00 | 0.01 | 0.20 | 0.11 | 0.19 | -0.04 | -17.40% | 0.00 | 36 | 12 | 0.36 | -0.03 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 287.50 | 0.16 | 0.24 | 0.20 | 0.24 | -0.09 | -27.28% | 0.00 | 172 | 52 | 0.39 | -0.03 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 290.00 | 0.17 | 0.25 | 0.21 | 0.24 | -0.33 | -57.90% | 0.00 | 25 | 210 | 0.37 | -0.04 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 292.50 | 0.24 | 0.33 | 0.29 | 0.31 | -0.32 | -50.80% | 0.00 | 464 | 85 | 0.36 | -0.05 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 295.00 | 0.32 | 0.36 | 0.34 | 0.40 | -0.48 | -54.55% | 0.00 | 158 | 233 | 0.34 | -0.07 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 297.50 | 0.39 | 0.50 | 0.45 | 0.51 | -0.81 | -61.37% | 0.00 | 187 | 185 | 0.32 | -0.08 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 300.00 | 0.57 | 0.61 | 0.59 | 0.58 | -1.29 | -68.99% | 0.00 | 821 | 500 | 0.31 | -0.11 | 0.01 | -0.21 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 302.50 | 0.76 | 0.84 | 0.80 | 0.79 | -1.91 | -70.75% | 0.00 | 681 | 159 | 0.30 | -0.13 | 0.02 | -0.24 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 305.00 | 1.08 | 1.22 | 1.15 | 1.15 | -2.60 | -69.34% | 0.00 | 1,470 | 272 | 0.29 | -0.17 | 0.02 | -0.27 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 307.50 | 1.53 | 1.68 | 1.61 | 1.61 | -3.20 | -66.53% | 0.01 | 343 | 171 | 0.28 | -0.23 | 0.03 | -0.30 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 310.00 | 2.11 | 2.30 | 2.21 | 2.11 | -2.89 | -57.80% | 0.01 | 813 | 472 | 0.28 | -0.30 | 0.03 | -0.33 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 312.50 | 3.00 | 3.30 | 3.15 | 3.13 | -3.83 | -55.03% | 0.01 | 376 | 84 | 0.28 | -0.38 | 0.04 | -0.36 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 315.00 | 4.05 | 4.50 | 4.28 | 4.85 | -4.05 | -45.51% | 0.01 | 527 | 80 | 0.28 | -0.48 | 0.04 | -0.37 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 317.50 | 5.40 | 5.90 | 5.65 | 5.70 | -4.80 | -45.72% | 0.02 | 71 | 14 | 0.28 | -0.57 | 0.04 | -0.37 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 320.00 | 7.00 | 7.20 | 7.10 | 7.08 | -6.87 | -49.25% | 0.02 | 48 | 16 | 0.28 | -0.65 | 0.03 | -0.35 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 322.50 | 8.30 | 9.85 | 9.08 | 9.58 | -5.00 | -34.30% | 0.03 | 25 | 19 | 0.29 | -0.72 | 0.03 | -0.32 | 6/2/2026 | 6/2/2026 3:59:49 PM EST |
| 325.00 | 10.10 | 11.95 | 11.03 | % | 0.03 | 0 | 0 | 0.28 | -0.78 | 0.02 | -0.28 | 6/2/2026 3:59:49 PM EST | |||
| 327.50 | 12.20 | 14.90 | 13.55 | 17.02 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.43 | -0.84 | 0.02 | -0.24 | 5/29/2026 | 6/2/2026 3:59:49 PM EST |
| 330.00 | 14.45 | 16.10 | 15.28 | 19.38 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.44 | -0.88 | 0.02 | -0.19 | 5/29/2026 | 6/2/2026 3:59:49 PM EST |
| 332.50 | 16.60 | 19.50 | 18.05 | % | 0.05 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.15 | 6/2/2026 3:59:49 PM EST | |||
| 335.00 | 19.00 | 21.45 | 20.23 | 24.18 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.11 | 5/28/2026 | 6/2/2026 3:59:49 PM EST |
| 337.50 | 21.40 | 24.25 | 22.83 | % | 0.07 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.08 | 6/2/2026 3:59:49 PM EST | |||
| 340.00 | 23.80 | 26.70 | 25.25 | % | 0.07 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.06 | 6/2/2026 3:59:49 PM EST | |||
| 342.50 | 26.30 | 29.20 | 27.75 | % | 0.08 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.04 | 6/2/2026 3:59:49 PM EST | |||
| 345.00 | 28.75 | 31.70 | 30.23 | % | 0.09 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 6/2/2026 3:59:49 PM EST | |||
| 350.00 | 33.80 | 36.70 | 35.25 | 39.14 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 5/28/2026 | 6/2/2026 3:59:49 PM EST |