Options Chain for APPLE INC COM (AAPL) - $300.70 as of 6/9/2026 8:40:12 AM 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 | 39.50 | 41.90 | 40.70 | 41.25 | % | 0.16 | 2 | 0 | 0.90 | 0.99 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 12:58:42 PM EST | |
| 255.00 | 34.50 | 36.80 | 35.65 | 36.38 | % | 0.14 | 110 | 0 | 0.77 | 0.98 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 12:58:42 PM EST | |
| 260.00 | 29.70 | 31.25 | 30.48 | 31.45 | -15.55 | -33.09% | 0.12 | 108 | 18 | 0.65 | 0.96 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 265.00 | 25.00 | 26.80 | 25.90 | 25.96 | -13.80 | -34.71% | 0.10 | 119 | 14 | 0.54 | 0.94 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 270.00 | 20.40 | 21.75 | 21.08 | 21.12 | -13.72 | -39.38% | 0.08 | 118 | 12 | 0.38 | 0.90 | 0.01 | -0.21 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 275.00 | 15.70 | 16.65 | 16.18 | 15.05 | -24.99 | -62.42% | 0.06 | 17 | 14 | 0.34 | 0.85 | 0.02 | -0.26 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 277.50 | 13.45 | 14.30 | 13.88 | 12.90 | -23.75 | -64.81% | 0.05 | 2 | 6 | 0.34 | 0.81 | 0.02 | -0.29 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 280.00 | 11.15 | 12.05 | 11.60 | 12.50 | -21.07 | -62.77% | 0.04 | 5 | 16 | 0.33 | 0.76 | 0.03 | -0.32 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 282.50 | 9.25 | 9.95 | 9.60 | 8.30 | -24.32 | -74.56% | 0.03 | 20 | 26 | 0.33 | 0.70 | 0.03 | -0.34 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 285.00 | 7.40 | 7.85 | 7.63 | 7.35 | -22.85 | -75.67% | 0.03 | 44 | 44 | 0.32 | 0.63 | 0.03 | -0.36 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 287.50 | 5.75 | 6.15 | 5.95 | 6.27 | -20.54 | -76.62% | 0.02 | 153 | 17 | 0.31 | 0.54 | 0.04 | -0.37 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 290.00 | 4.30 | 4.60 | 4.45 | 4.60 | -10.96 | -70.44% | 0.02 | 264 | 24 | 0.31 | 0.45 | 0.04 | -0.37 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 292.50 | 3.10 | 3.40 | 3.25 | 3.35 | -9.73 | -74.39% | 0.01 | 1,463 | 17 | 0.30 | 0.37 | 0.03 | -0.35 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 295.00 | 2.20 | 2.36 | 2.28 | 2.25 | -8.20 | -78.47% | 0.01 | 3,863 | 29 | 0.30 | 0.29 | 0.03 | -0.32 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 297.50 | 1.51 | 1.63 | 1.57 | 1.62 | -11.95 | -88.07% | 0.01 | 2,138 | 9 | 0.30 | 0.22 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 300.00 | 1.00 | 1.12 | 1.06 | 1.07 | -5.27 | -83.13% | 0.00 | 3,106 | 100 | 0.30 | 0.16 | 0.02 | -0.23 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 302.50 | 0.66 | 0.76 | 0.71 | 0.70 | -3.50 | -83.34% | 0.00 | 563 | 93 | 0.30 | 0.12 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 305.00 | 0.43 | 0.51 | 0.47 | 0.47 | -2.69 | -85.13% | 0.00 | 4,220 | 623 | 0.31 | 0.09 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 307.50 | 0.30 | 0.36 | 0.33 | 0.33 | -1.97 | -85.66% | 0.00 | 260 | 328 | 0.31 | 0.06 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 310.00 | 0.20 | 0.24 | 0.22 | 0.25 | -1.51 | -85.80% | 0.00 | 2,472 | 1,370 | 0.32 | 0.04 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 312.50 | 0.14 | 0.20 | 0.17 | 0.17 | -0.98 | -85.22% | 0.00 | 348 | 713 | 0.33 | 0.03 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 315.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.70 | -86.42% | 0.00 | 790 | 1,290 | 0.34 | 0.02 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 317.50 | 0.07 | 0.10 | 0.09 | 0.09 | -0.50 | -84.75% | 0.00 | 330 | 284 | 0.35 | 0.01 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 320.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.35 | -83.34% | 0.00 | 2,120 | 1,138 | 0.36 | 0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 322.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.28 | -82.36% | 0.00 | 207 | 461 | 0.38 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 325.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.20 | -83.34% | 0.00 | 254 | 1,701 | 0.38 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 327.50 | 0.03 | 0.14 | 0.09 | 0.04 | -0.16 | -80.00% | 0.00 | 4 | 92 | 0.40 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 330.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 198 | 1,094 | 0.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 332.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 227 | 0.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 335.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 35 | 483 | 0.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 337.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 361 | 67 | 0.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 40 | 197 | 0.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 342.50 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.57 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 12:58:42 PM EST |
| 345.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 14 | 191 | 0.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 101 | 726 | 0.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 355.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 360.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.70 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 12:58:42 PM EST |
| 365.00 | 0.00 | 0.44 | 0.22 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 370.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 12:58:42 PM EST |
| 375.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 12:58:42 PM EST |
| 380.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 12:58:42 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 | 0.05 | 0.14 | 0.10 | 0.11 | +0.06 | +120.00% | 0.00 | 5 | 5 | 0.51 | -0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 255.00 | 0.08 | 0.19 | 0.14 | 0.19 | +0.01 | +5.56% | 0.00 | 3 | 2 | 0.48 | -0.02 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 260.00 | 0.10 | 0.26 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 21 | 2 | 0.45 | -0.04 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 265.00 | 0.15 | 0.33 | 0.24 | 0.26 | +0.12 | +85.72% | 0.00 | 44 | 24 | 0.41 | -0.06 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 270.00 | 0.34 | 0.41 | 0.38 | 0.48 | +0.32 | +200.00% | 0.00 | 136 | 26 | 0.38 | -0.10 | 0.01 | -0.21 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 275.00 | 0.55 | 0.64 | 0.60 | 0.70 | +0.44 | +169.24% | 0.00 | 282 | 29 | 0.35 | -0.15 | 0.02 | -0.26 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 277.50 | 0.74 | 0.84 | 0.79 | 0.83 | +0.50 | +151.52% | 0.00 | 80 | 4 | 0.34 | -0.19 | 0.02 | -0.29 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 280.00 | 1.02 | 1.16 | 1.09 | 1.10 | +0.71 | +182.06% | 0.00 | 431 | 117 | 0.33 | -0.24 | 0.03 | -0.32 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 282.50 | 1.42 | 1.59 | 1.51 | 1.50 | +1.00 | +200.00% | 0.01 | 163 | 11 | 0.32 | -0.30 | 0.03 | -0.34 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 285.00 | 2.04 | 2.21 | 2.13 | 2.08 | +1.46 | +235.49% | 0.01 | 1,091 | 146 | 0.31 | -0.37 | 0.03 | -0.36 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 287.50 | 2.82 | 2.99 | 2.91 | 2.91 | +2.07 | +246.43% | 0.01 | 590 | 26 | 0.31 | -0.46 | 0.04 | -0.37 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 290.00 | 3.75 | 4.05 | 3.90 | 3.95 | +2.75 | +229.17% | 0.01 | 3,427 | 1,160 | 0.30 | -0.55 | 0.04 | -0.37 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 292.50 | 4.95 | 5.35 | 5.15 | 5.68 | +4.09 | +257.24% | 0.02 | 836 | 251 | 0.30 | -0.63 | 0.03 | -0.35 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 295.00 | 6.55 | 6.95 | 6.75 | 6.65 | +4.53 | +213.68% | 0.02 | 790 | 721 | 0.30 | -0.71 | 0.03 | -0.32 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 297.50 | 8.15 | 8.85 | 8.50 | 8.60 | +5.60 | +186.67% | 0.03 | 369 | 155 | 0.30 | -0.78 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 300.00 | 10.15 | 10.80 | 10.48 | 10.35 | +6.55 | +172.37% | 0.03 | 432 | 1,047 | 0.29 | -0.84 | 0.02 | -0.23 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 302.50 | 12.35 | 13.25 | 12.80 | 12.95 | +8.05 | +164.29% | 0.04 | 48 | 2,123 | 0.30 | -0.88 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 305.00 | 14.50 | 15.30 | 14.90 | 15.36 | +9.01 | +141.89% | 0.05 | 123 | 383 | 0.29 | -0.91 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 307.50 | 16.70 | 17.85 | 17.28 | 16.35 | +8.45 | +106.97% | 0.06 | 41 | 149 | 0.42 | -0.94 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 310.00 | 19.30 | 20.20 | 19.75 | 21.75 | +11.75 | +117.50% | 0.06 | 42 | 1,054 | 0.43 | -0.96 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 312.50 | 21.60 | 22.65 | 22.13 | 22.65 | +10.60 | +87.97% | 0.07 | 86 | 220 | 0.49 | -0.97 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 315.00 | 24.00 | 25.90 | 24.95 | 21.60 | +7.45 | +52.65% | 0.08 | 3 | 131 | 0.52 | -0.98 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 317.50 | 26.55 | 28.40 | 27.48 | 21.20 | +13.23 | +166.00% | 0.09 | 1 | 61 | 0.55 | -0.99 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 320.00 | 29.05 | 30.85 | 29.95 | 8.03 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.59 | -0.99 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 12:58:42 PM EST |
| 322.50 | 31.25 | 33.40 | 32.33 | 16.15 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.63 | -0.99 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 12:58:42 PM EST |
| 325.00 | 34.05 | 35.20 | 34.63 | 28.35 | +8.25 | +41.05% | 0.11 | 1 | 1 | 0.65 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 12:58:42 PM EST |
| 327.50 | 36.55 | 37.70 | 37.13 | 16.56 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.69 | -1.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 12:58:42 PM EST |
| 330.00 | 39.05 | 40.70 | 39.88 | 17.47 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 12:58:42 PM EST |
| 332.50 | 41.55 | 42.85 | 42.20 | 21.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 12:58:42 PM EST |
| 335.00 | 44.05 | 45.75 | 44.90 | 21.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 12:58:42 PM EST |
| 337.50 | 46.55 | 47.70 | 47.13 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/9/2026 12:58:42 PM EST | |||
| 340.00 | 49.05 | 50.70 | 49.88 | 29.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 12:58:42 PM EST |
| 342.50 | 51.25 | 52.70 | 51.98 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/9/2026 12:58:42 PM EST | |||
| 345.00 | 54.05 | 55.55 | 54.80 | 33.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 12:58:42 PM EST |
| 350.00 | 59.00 | 60.20 | 59.60 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/9/2026 12:58:42 PM EST | |||
| 355.00 | 64.05 | 65.20 | 64.63 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 12:58:42 PM EST | |||
| 360.00 | 69.00 | 70.20 | 69.60 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 12:58:42 PM EST | |||
| 365.00 | 74.05 | 75.75 | 74.90 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/9/2026 12:58:42 PM EST | |||
| 370.00 | 79.00 | 80.70 | 79.85 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 12:58:42 PM EST | |||
| 375.00 | 84.05 | 85.20 | 84.63 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/9/2026 12:58:42 PM EST | |||
| 380.00 | 88.80 | 90.70 | 89.75 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 12:58:42 PM EST |