Options Chain for APPLE INC COM (AAPL) - $310.59 as of 6/5/2026 6:40:45 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 | 57.15 | 59.65 | 58.40 | % | 0.23 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 6/5/2026 3:59:49 PM EST | |||
| 255.00 | 51.45 | 54.70 | 53.08 | % | 0.21 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.04 | 6/5/2026 3:59:49 PM EST | |||
| 260.00 | 47.00 | 49.70 | 48.35 | 49.14 | +1.69 | +3.57% | 0.19 | 17 | 1 | 0.81 | 0.99 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 265.00 | 42.25 | 44.75 | 43.50 | 44.40 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.76 | 0.98 | 0.00 | -0.08 | 6/2/2026 | 6/5/2026 3:59:49 PM EST |
| 270.00 | 37.45 | 39.50 | 38.48 | 40.02 | +0.10 | +0.26% | 0.14 | 86 | 14 | 0.63 | 0.97 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 275.00 | 31.70 | 34.45 | 33.08 | 35.10 | +0.06 | +0.18% | 0.12 | 86 | 14 | 0.58 | 0.96 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 277.50 | 29.40 | 32.10 | 30.75 | 32.50 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.58 | 0.95 | 0.01 | -0.14 | 6/3/2026 | 6/5/2026 3:59:49 PM EST |
| 280.00 | 27.05 | 29.30 | 28.18 | 30.75 | +0.62 | +2.06% | 0.10 | 179 | 11 | 0.49 | 0.94 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 282.50 | 25.35 | 26.25 | 25.80 | 28.36 | -1.17 | -3.97% | 0.09 | 178 | 14 | 0.33 | 0.92 | 0.01 | -0.17 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 285.00 | 23.00 | 23.85 | 23.43 | 26.02 | -1.68 | -6.07% | 0.08 | 178 | 37 | 0.33 | 0.91 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 287.50 | 20.65 | 21.75 | 21.20 | 23.67 | -1.62 | -6.41% | 0.07 | 160 | 6 | 0.33 | 0.89 | 0.01 | -0.20 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 290.00 | 18.25 | 19.30 | 18.78 | 19.45 | -1.68 | -7.96% | 0.06 | 9 | 11 | 0.32 | 0.87 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 292.50 | 16.15 | 17.05 | 16.60 | 22.04 | +2.41 | +12.28% | 0.06 | 3 | 13 | 0.31 | 0.84 | 0.01 | -0.23 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 295.00 | 14.05 | 14.95 | 14.50 | 17.40 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.31 | 0.81 | 0.02 | -0.24 | 6/4/2026 | 6/5/2026 3:59:49 PM EST |
| 297.50 | 12.00 | 12.90 | 12.45 | 13.57 | % | 0.04 | 14 | 0 | 0.30 | 0.77 | 0.02 | -0.26 | 6/5/2026 | 6/5/2026 3:59:49 PM EST | |
| 300.00 | 10.15 | 10.95 | 10.55 | 11.87 | -1.56 | -11.62% | 0.04 | 7 | 67 | 0.29 | 0.72 | 0.02 | -0.27 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 302.50 | 8.35 | 9.15 | 8.75 | 10.50 | -0.75 | -6.67% | 0.03 | 36 | 14 | 0.29 | 0.66 | 0.03 | -0.29 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 305.00 | 6.90 | 7.55 | 7.23 | 7.21 | -2.19 | -23.30% | 0.02 | 44 | 62 | 0.28 | 0.60 | 0.03 | -0.30 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 307.50 | 5.50 | 6.15 | 5.83 | 6.40 | -1.45 | -18.48% | 0.02 | 78 | 99 | 0.28 | 0.53 | 0.03 | -0.30 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 310.00 | 4.40 | 4.80 | 4.60 | 4.76 | -1.39 | -22.61% | 0.01 | 349 | 490 | 0.28 | 0.45 | 0.03 | -0.30 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 312.50 | 3.40 | 3.85 | 3.63 | 3.67 | -1.16 | -24.02% | 0.01 | 191 | 510 | 0.28 | 0.39 | 0.03 | -0.29 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 315.00 | 2.57 | 3.05 | 2.81 | 2.85 | -1.00 | -25.98% | 0.01 | 1,538 | 735 | 0.27 | 0.32 | 0.03 | -0.28 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 317.50 | 2.00 | 2.36 | 2.18 | 2.11 | -0.84 | -28.48% | 0.01 | 298 | 82 | 0.28 | 0.27 | 0.02 | -0.26 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 320.00 | 1.51 | 1.75 | 1.63 | 1.64 | -0.58 | -26.13% | 0.01 | 1,039 | 463 | 0.28 | 0.22 | 0.02 | -0.23 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 322.50 | 1.13 | 1.45 | 1.29 | 1.38 | -0.40 | -22.48% | 0.00 | 125 | 63 | 0.28 | 0.17 | 0.02 | -0.20 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 325.00 | 0.92 | 1.04 | 0.98 | 1.02 | -0.25 | -19.69% | 0.00 | 557 | 615 | 0.29 | 0.13 | 0.02 | -0.17 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 327.50 | 0.57 | 0.87 | 0.72 | 0.81 | -0.20 | -19.81% | 0.00 | 10 | 8 | 0.29 | 0.10 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 330.00 | 0.45 | 0.64 | 0.55 | 0.57 | -0.16 | -21.92% | 0.00 | 356 | 701 | 0.30 | 0.08 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 332.50 | 0.31 | 0.49 | 0.40 | 0.41 | -0.15 | -26.79% | 0.00 | 88 | 7 | 0.30 | 0.06 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 335.00 | 0.18 | 0.46 | 0.32 | 0.30 | -0.10 | -25.00% | 0.00 | 92 | 371 | 0.30 | 0.04 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 337.50 | 0.13 | 0.38 | 0.26 | 0.31 | +0.04 | +14.82% | 0.00 | 40 | 5 | 0.31 | 0.03 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 340.00 | 0.05 | 0.24 | 0.15 | 0.19 | -0.04 | -17.40% | 0.00 | 86 | 59 | 0.29 | 0.02 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 342.50 | 0.08 | 0.25 | 0.17 | 0.16 | % | 0.00 | 16 | 0 | 0.32 | 0.01 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 3:59:49 PM EST | |
| 345.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 26 | 65 | 0.33 | 0.01 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 350.00 | 0.02 | 0.15 | 0.09 | 0.18 | +0.10 | +125.00% | 0.00 | 1 | 253 | 0.33 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 355.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.34 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 3:59:49 PM EST |
| 360.00 | 0.00 | 0.12 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 20 | 21 | 0.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 365.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:49 PM EST |
| 370.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:49 PM EST |
| 375.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:49 PM EST | |||
| 380.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 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 | 0.01 | 0.30 | 0.16 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 1 | 0.55 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 255.00 | 0.02 | 0.30 | 0.16 | 0.06 | % | 0.00 | 1 | 0 | 0.52 | -0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 3:59:49 PM EST | |
| 260.00 | 0.03 | 0.35 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.01 | 0.00 | -0.07 | 6/1/2026 | 6/5/2026 3:59:49 PM EST |
| 265.00 | 0.05 | 0.32 | 0.19 | 0.20 | +0.05 | +33.34% | 0.00 | 7 | 20 | 0.44 | -0.02 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 270.00 | 0.15 | 0.36 | 0.26 | 0.25 | +0.09 | +56.25% | 0.00 | 11 | 9 | 0.43 | -0.03 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 275.00 | 0.13 | 0.47 | 0.30 | 0.30 | +0.14 | +87.50% | 0.00 | 11 | 24 | 0.38 | -0.04 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 277.50 | 0.30 | 0.47 | 0.39 | % | 0.00 | 0 | 0 | 0.38 | -0.05 | 0.01 | -0.14 | 6/5/2026 3:59:49 PM EST | |||
| 280.00 | 0.39 | 0.50 | 0.45 | 0.45 | +0.23 | +104.55% | 0.00 | 28 | 19 | 0.36 | -0.06 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 282.50 | 0.48 | 0.60 | 0.54 | 0.56 | % | 0.00 | 8 | 0 | 0.35 | -0.08 | 0.01 | -0.17 | 6/5/2026 | 6/5/2026 3:59:49 PM EST | |
| 285.00 | 0.47 | 0.75 | 0.61 | 0.58 | +0.26 | +81.25% | 0.00 | 4 | 21 | 0.33 | -0.09 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 287.50 | 0.71 | 0.91 | 0.81 | 0.86 | +0.31 | +56.37% | 0.00 | 9 | 2 | 0.33 | -0.11 | 0.01 | -0.20 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 290.00 | 0.92 | 1.21 | 1.07 | 1.02 | +0.52 | +104.00% | 0.00 | 232 | 71 | 0.33 | -0.13 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 292.50 | 1.17 | 1.51 | 1.34 | 1.31 | +0.71 | +118.34% | 0.00 | 35 | 6 | 0.32 | -0.16 | 0.01 | -0.23 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 295.00 | 1.60 | 1.76 | 1.68 | 1.62 | +0.81 | +100.00% | 0.01 | 127 | 341 | 0.31 | -0.19 | 0.02 | -0.24 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 297.50 | 1.92 | 2.29 | 2.11 | 2.15 | +0.98 | +83.77% | 0.01 | 111 | 10 | 0.30 | -0.23 | 0.02 | -0.26 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 300.00 | 2.52 | 2.96 | 2.74 | 2.70 | +1.19 | +78.81% | 0.01 | 349 | 435 | 0.29 | -0.28 | 0.02 | -0.27 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 302.50 | 3.20 | 3.80 | 3.50 | 3.30 | +1.40 | +73.69% | 0.01 | 68 | 2 | 0.29 | -0.34 | 0.03 | -0.29 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 305.00 | 4.20 | 4.65 | 4.43 | 4.35 | +1.67 | +62.32% | 0.01 | 342 | 259 | 0.28 | -0.40 | 0.03 | -0.30 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 307.50 | 5.20 | 5.80 | 5.50 | 5.52 | +2.17 | +64.78% | 0.02 | 69 | 5 | 0.27 | -0.47 | 0.03 | -0.30 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 310.00 | 6.50 | 7.20 | 6.85 | 6.45 | +2.10 | +48.28% | 0.02 | 720 | 120 | 0.28 | -0.55 | 0.03 | -0.30 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 312.50 | 7.40 | 8.65 | 8.03 | 7.85 | +2.35 | +42.73% | 0.03 | 128 | 46 | 0.26 | -0.61 | 0.03 | -0.29 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 315.00 | 9.15 | 10.45 | 9.80 | 9.70 | +2.48 | +34.35% | 0.03 | 138 | 41 | 0.27 | -0.68 | 0.03 | -0.28 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 317.50 | 11.00 | 12.65 | 11.83 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.26 | -0.73 | 0.02 | -0.26 | 6/4/2026 | 6/5/2026 3:59:49 PM EST |
| 320.00 | 13.00 | 14.80 | 13.90 | 12.00 | -0.16 | -1.32% | 0.04 | 11 | 2 | 0.26 | -0.78 | 0.02 | -0.23 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 322.50 | 15.20 | 16.55 | 15.88 | 12.46 | % | 0.05 | 30 | 0 | 0.27 | -0.83 | 0.02 | -0.20 | 6/5/2026 | 6/5/2026 3:59:49 PM EST | |
| 325.00 | 17.45 | 18.70 | 18.08 | 18.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.35 | -0.87 | 0.02 | -0.17 | 6/1/2026 | 6/5/2026 3:59:49 PM EST |
| 327.50 | 19.50 | 21.20 | 20.35 | % | 0.06 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.14 | 6/5/2026 3:59:49 PM EST | |||
| 330.00 | 21.80 | 23.95 | 22.88 | 17.47 | +0.46 | +2.71% | 0.07 | 1 | 0 | 0.40 | -0.92 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 332.50 | 24.20 | 26.35 | 25.28 | % | 0.08 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.09 | 6/5/2026 3:59:49 PM EST | |||
| 335.00 | 26.60 | 28.80 | 27.70 | 21.60 | % | 0.08 | 20 | 0 | 0.44 | -0.96 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 3:59:49 PM EST | |
| 337.50 | 29.05 | 30.80 | 29.93 | % | 0.09 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.06 | 6/5/2026 3:59:49 PM EST | |||
| 340.00 | 31.50 | 33.70 | 32.60 | % | 0.10 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.04 | 6/5/2026 3:59:49 PM EST | |||
| 342.50 | 34.00 | 35.75 | 34.88 | % | 0.10 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.03 | 6/5/2026 3:59:49 PM EST | |||
| 345.00 | 36.45 | 38.25 | 37.35 | % | 0.11 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 6/5/2026 3:59:49 PM EST | |||
| 350.00 | 41.45 | 43.25 | 42.35 | % | 0.12 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:49 PM EST | |||
| 355.00 | 46.45 | 48.25 | 47.35 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 6/5/2026 3:59:49 PM EST | |||
| 360.00 | 51.35 | 53.70 | 52.53 | % | 0.15 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:49 PM EST | |||
| 365.00 | 56.30 | 58.70 | 57.50 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:49 PM EST | |||
| 370.00 | 61.40 | 63.30 | 62.35 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:49 PM EST | |||
| 375.00 | 66.40 | 68.70 | 67.55 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:49 PM EST | |||
| 380.00 | 71.40 | 73.30 | 72.35 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:49 PM EST |