Options Chain for APPLE INC COM (AAPL) - $310.59 as of 6/5/2026 5:10:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 56.95 | 59.45 | 58.20 | 57.78 | -3.57 | -5.82% | 0.23 | 2 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 255.00 | 51.50 | 54.45 | 52.98 | 52.85 | -3.28 | -5.85% | 0.21 | 2 | 43 | 1.20 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 260.00 | 46.55 | 49.50 | 48.03 | 48.28 | -2.95 | -5.76% | 0.18 | 5 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 265.00 | 42.15 | 44.50 | 43.33 | 43.67 | -3.48 | -7.39% | 0.16 | 2 | 4 | 1.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 267.50 | 39.00 | 42.00 | 40.50 | 40.50 | -2.70 | -6.25% | 0.15 | 2 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 270.00 | 36.30 | 39.55 | 37.93 | 38.07 | -3.98 | -9.47% | 0.14 | 2 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 272.50 | 33.80 | 37.05 | 35.43 | 36.22 | -2.38 | -6.17% | 0.13 | 2 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 275.00 | 31.35 | 34.55 | 32.95 | 38.93 | -2.73 | -6.56% | 0.12 | 12 | 10 | 0.82 | 1.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 277.50 | 29.10 | 31.80 | 30.45 | 31.32 | -2.72 | -8.00% | 0.11 | 80 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 280.00 | 27.15 | 29.05 | 28.10 | 28.90 | -2.92 | -9.18% | 0.10 | 111 | 220 | 0.66 | 0.99 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 282.50 | 24.45 | 26.65 | 25.55 | 26.49 | -2.29 | -7.96% | 0.09 | 64 | 37 | 0.63 | 0.98 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 285.00 | 22.25 | 24.00 | 23.13 | 23.57 | -2.79 | -10.59% | 0.08 | 102 | 105 | 0.57 | 0.97 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 287.50 | 20.15 | 20.95 | 20.55 | 20.66 | -3.70 | -15.19% | 0.07 | 150 | 71 | 0.33 | 0.95 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 290.00 | 17.80 | 18.60 | 18.20 | 18.40 | -3.35 | -15.41% | 0.06 | 158 | 16 | 0.34 | 0.92 | 0.01 | -0.22 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 292.50 | 15.55 | 16.30 | 15.93 | 18.28 | -0.93 | -4.85% | 0.05 | 147 | 36 | 0.37 | 0.89 | 0.01 | -0.27 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 295.00 | 13.35 | 14.10 | 13.73 | 14.54 | -2.71 | -15.71% | 0.05 | 182 | 69 | 0.36 | 0.85 | 0.02 | -0.33 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 297.50 | 11.15 | 11.95 | 11.55 | 13.65 | -1.15 | -7.77% | 0.04 | 2 | 116 | 0.36 | 0.80 | 0.02 | -0.38 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 300.00 | 9.30 | 9.95 | 9.63 | 9.90 | -2.85 | -22.36% | 0.03 | 288 | 113 | 0.35 | 0.75 | 0.02 | -0.43 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 302.50 | 7.45 | 8.10 | 7.78 | 8.25 | -2.28 | -21.66% | 0.03 | 26 | 144 | 0.34 | 0.68 | 0.03 | -0.47 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 305.00 | 6.00 | 6.45 | 6.23 | 6.60 | -2.40 | -26.67% | 0.02 | 146 | 135 | 0.33 | 0.60 | 0.03 | -0.50 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 307.50 | 4.60 | 5.00 | 4.80 | 4.80 | -1.86 | -27.93% | 0.02 | 239 | 294 | 0.33 | 0.52 | 0.03 | -0.51 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 310.00 | 3.55 | 3.75 | 3.65 | 3.65 | -1.55 | -29.81% | 0.01 | 2,184 | 1,503 | 0.32 | 0.44 | 0.03 | -0.50 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 312.50 | 2.59 | 2.81 | 2.70 | 2.70 | -1.30 | -32.50% | 0.01 | 2,632 | 1,496 | 0.33 | 0.36 | 0.03 | -0.48 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 315.00 | 1.83 | 2.20 | 2.02 | 2.02 | -0.95 | -31.99% | 0.01 | 5,810 | 3,050 | 0.33 | 0.29 | 0.03 | -0.44 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 317.50 | 1.34 | 1.57 | 1.46 | 1.40 | -0.83 | -37.22% | 0.00 | 3,528 | 481 | 0.33 | 0.22 | 0.03 | -0.39 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 320.00 | 0.96 | 1.13 | 1.05 | 1.03 | -0.52 | -33.55% | 0.00 | 7,364 | 2,894 | 0.33 | 0.17 | 0.02 | -0.34 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 322.50 | 0.67 | 0.80 | 0.74 | 0.75 | -0.35 | -31.82% | 0.00 | 3,590 | 706 | 0.34 | 0.13 | 0.02 | -0.28 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 325.00 | 0.46 | 0.56 | 0.51 | 0.50 | -0.41 | -45.06% | 0.00 | 1,930 | 549 | 0.34 | 0.09 | 0.01 | -0.23 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 327.50 | 0.31 | 0.42 | 0.37 | 0.40 | -0.15 | -27.28% | 0.00 | 1,792 | 313 | 0.35 | 0.07 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 330.00 | 0.23 | 0.26 | 0.25 | 0.25 | -0.09 | -26.48% | 0.00 | 4,949 | 1,648 | 0.35 | 0.05 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 332.50 | 0.09 | 0.20 | 0.15 | 0.20 | -0.11 | -35.49% | 0.00 | 79 | 295 | 0.34 | 0.03 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 335.00 | 0.06 | 0.20 | 0.13 | 0.16 | -0.05 | -23.81% | 0.00 | 5,338 | 1,123 | 0.37 | 0.02 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 337.50 | 0.03 | 0.11 | 0.07 | 0.07 | -0.22 | -75.87% | 0.00 | 34 | 58 | 0.35 | 0.01 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 340.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 124 | 265 | 0.40 | 0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 342.50 | 0.01 | 0.12 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 11 | 25 | 0.40 | 0.01 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 345.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 1,258 | 79 | 0.39 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 350.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 140 | 177 | 0.42 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 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 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 25 | 0.65 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 255.00 | 0.01 | 0.11 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:49 PM EST |
| 260.00 | 0.01 | 0.30 | 0.16 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 265.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 267.50 | 0.01 | 0.16 | 0.09 | 0.03 | -0.04 | -57.15% | 0.00 | 11 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 270.00 | 0.05 | 0.32 | 0.19 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 254 | 0.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 272.50 | 0.04 | 0.35 | 0.20 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 10 | 0.53 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 275.00 | 0.07 | 0.29 | 0.18 | 0.14 | +0.06 | +75.00% | 0.00 | 3 | 17 | 0.50 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 277.50 | 0.05 | 0.32 | 0.19 | 0.18 | +0.04 | +28.58% | 0.00 | 2 | 5 | 0.46 | -0.01 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 280.00 | 0.13 | 0.25 | 0.19 | 0.23 | +0.08 | +53.34% | 0.00 | 55 | 89 | 0.44 | -0.01 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 282.50 | 0.14 | 0.41 | 0.28 | 0.30 | +0.12 | +66.67% | 0.00 | 35 | 16 | 0.43 | -0.02 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 285.00 | 0.22 | 0.39 | 0.31 | 0.37 | +0.22 | +146.67% | 0.00 | 1,583 | 75 | 0.40 | -0.03 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 287.50 | 0.38 | 0.47 | 0.43 | 0.45 | +0.17 | +60.72% | 0.00 | 12 | 44 | 0.39 | -0.05 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 290.00 | 0.56 | 0.64 | 0.60 | 0.60 | +0.35 | +140.00% | 0.00 | 479 | 2,243 | 0.39 | -0.08 | 0.01 | -0.22 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 292.50 | 0.72 | 0.86 | 0.79 | 0.79 | +0.42 | +113.52% | 0.00 | 498 | 118 | 0.37 | -0.11 | 0.01 | -0.27 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 295.00 | 0.98 | 1.13 | 1.06 | 1.09 | +0.59 | +118.00% | 0.00 | 970 | 407 | 0.36 | -0.15 | 0.02 | -0.33 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 297.50 | 1.35 | 1.55 | 1.45 | 1.34 | +0.60 | +81.09% | 0.00 | 1,071 | 360 | 0.36 | -0.20 | 0.02 | -0.38 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 300.00 | 1.88 | 2.09 | 1.99 | 1.99 | +0.99 | +99.00% | 0.01 | 3,468 | 1,932 | 0.34 | -0.25 | 0.02 | -0.43 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 302.50 | 2.55 | 2.80 | 2.68 | 2.70 | +1.39 | +106.11% | 0.01 | 1,206 | 309 | 0.34 | -0.32 | 0.03 | -0.47 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 305.00 | 3.35 | 3.70 | 3.53 | 3.40 | +1.42 | +71.72% | 0.01 | 1,761 | 5,659 | 0.33 | -0.40 | 0.03 | -0.50 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 307.50 | 4.45 | 4.80 | 4.63 | 4.47 | +1.87 | +71.93% | 0.02 | 1,357 | 262 | 0.33 | -0.48 | 0.03 | -0.51 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 310.00 | 5.75 | 6.15 | 5.95 | 5.80 | +2.10 | +56.76% | 0.02 | 3,815 | 570 | 0.32 | -0.56 | 0.03 | -0.50 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 312.50 | 7.05 | 7.80 | 7.43 | 6.90 | +2.19 | +46.50% | 0.02 | 1,023 | 137 | 0.32 | -0.64 | 0.03 | -0.48 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 315.00 | 8.90 | 9.65 | 9.28 | 9.10 | +2.59 | +39.79% | 0.03 | 228 | 222 | 0.33 | -0.71 | 0.03 | -0.44 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 317.50 | 10.75 | 12.10 | 11.43 | 7.80 | -1.14 | -12.76% | 0.04 | 44 | 26 | 0.33 | -0.78 | 0.03 | -0.39 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 320.00 | 12.85 | 13.75 | 13.30 | 10.70 | +0.80 | +8.09% | 0.04 | 165 | 22 | 0.34 | -0.83 | 0.02 | -0.34 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 322.50 | 15.10 | 16.25 | 15.68 | 14.10 | +2.30 | +19.50% | 0.05 | 60 | 11 | 0.32 | -0.87 | 0.02 | -0.28 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 325.00 | 17.10 | 18.45 | 17.78 | 13.16 | -2.94 | -18.27% | 0.05 | 4 | 2 | 0.29 | -0.91 | 0.01 | -0.23 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 327.50 | 19.45 | 20.80 | 20.13 | 15.60 | % | 0.06 | 4 | 0 | 0.48 | -0.93 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:49 PM EST | |
| 330.00 | 21.85 | 23.20 | 22.53 | 17.95 | +2.45 | +15.81% | 0.07 | 22 | 20 | 0.44 | -0.95 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 332.50 | 24.25 | 26.05 | 25.15 | 19.75 | % | 0.08 | 20 | 0 | 0.53 | -0.97 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 3:59:49 PM EST | |
| 335.00 | 26.70 | 28.10 | 27.40 | 25.61 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | -0.98 | 0.00 | -0.07 | 6/3/2026 | 6/5/2026 3:59:49 PM EST |
| 337.50 | 29.20 | 31.00 | 30.10 | % | 0.09 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.05 | 6/5/2026 3:59:49 PM EST | |||
| 340.00 | 31.65 | 33.35 | 32.50 | 30.52 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.04 | 6/3/2026 | 6/5/2026 3:59:49 PM EST |
| 342.50 | 33.90 | 36.00 | 34.95 | 33.01 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 6/3/2026 | 6/5/2026 3:59:49 PM EST |
| 345.00 | 36.65 | 38.10 | 37.38 | 35.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 6/3/2026 | 6/5/2026 3:59:49 PM EST |
| 350.00 | 41.50 | 43.10 | 42.30 | 40.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:49 PM EST |