Options Chain for APPLE INC COM (AAPL) - $300.70 as of 6/9/2026 7:10:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 64.65 | 67.75 | 66.20 | % | 0.29 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 230.00 | 59.65 | 62.80 | 61.23 | % | 0.27 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 6/9/2026 3:59:47 PM EST | |||
| 235.00 | 55.10 | 57.80 | 56.45 | 80.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 3:59:47 PM EST |
| 240.00 | 50.40 | 52.85 | 51.63 | % | 0.22 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.05 | 6/9/2026 3:59:47 PM EST | |||
| 245.00 | 45.40 | 47.75 | 46.58 | 45.14 | -25.51 | -36.11% | 0.19 | 132 | 1 | 0.69 | 0.99 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 250.00 | 40.70 | 42.70 | 41.70 | 40.24 | % | 0.17 | 132 | 0 | 0.64 | 0.98 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 255.00 | 35.55 | 37.75 | 36.65 | 36.19 | % | 0.14 | 1 | 0 | 0.60 | 0.96 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 260.00 | 30.85 | 32.60 | 31.73 | % | 0.12 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.12 | 6/9/2026 3:59:47 PM EST | |||
| 265.00 | 26.15 | 27.30 | 26.73 | 26.84 | -21.55 | -44.54% | 0.10 | 11 | 3 | 0.43 | 0.92 | 0.01 | -0.14 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 270.00 | 21.40 | 22.35 | 21.88 | 21.20 | % | 0.08 | 3 | 0 | 0.30 | 0.89 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 275.00 | 16.90 | 17.70 | 17.30 | 16.03 | -23.35 | -59.30% | 0.06 | 3 | 8 | 0.29 | 0.85 | 0.01 | -0.18 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 280.00 | 12.65 | 13.35 | 13.00 | 13.72 | -21.38 | -60.92% | 0.05 | 17 | 1 | 0.28 | 0.78 | 0.02 | -0.20 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 285.00 | 8.70 | 9.55 | 9.13 | 9.22 | -10.45 | -53.13% | 0.03 | 32 | 2 | 0.26 | 0.68 | 0.03 | -0.21 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 287.50 | 7.10 | 7.85 | 7.48 | 7.60 | % | 0.03 | 12 | 0 | 0.26 | 0.62 | 0.03 | -0.22 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 290.00 | 5.90 | 6.30 | 6.10 | 6.50 | -7.78 | -54.49% | 0.02 | 82 | 5 | 0.25 | 0.54 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 292.50 | 4.55 | 5.00 | 4.78 | 4.24 | % | 0.02 | 124 | 0 | 0.25 | 0.47 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 295.00 | 3.50 | 3.90 | 3.70 | 4.05 | -6.70 | -62.33% | 0.01 | 441 | 18 | 0.25 | 0.40 | 0.03 | -0.22 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 297.50 | 2.70 | 2.88 | 2.79 | 2.65 | % | 0.01 | 75 | 0 | 0.24 | 0.33 | 0.03 | -0.21 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 300.00 | 1.95 | 2.26 | 2.11 | 2.10 | -6.00 | -74.08% | 0.01 | 457 | 15 | 0.25 | 0.27 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 302.50 | 1.45 | 1.72 | 1.59 | 1.44 | % | 0.01 | 75 | 0 | 0.25 | 0.22 | 0.02 | -0.17 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 305.00 | 0.97 | 1.29 | 1.13 | 1.14 | -3.28 | -74.21% | 0.00 | 364 | 467 | 0.25 | 0.17 | 0.02 | -0.15 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 307.50 | 0.76 | 0.96 | 0.86 | 0.87 | % | 0.00 | 35 | 0 | 0.25 | 0.14 | 0.02 | -0.13 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 310.00 | 0.57 | 0.74 | 0.66 | 0.63 | -2.08 | -76.76% | 0.00 | 318 | 81 | 0.26 | 0.11 | 0.01 | -0.11 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 312.50 | 0.41 | 0.57 | 0.49 | 0.50 | % | 0.00 | 20 | 0 | 0.26 | 0.08 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 315.00 | 0.31 | 0.43 | 0.37 | 0.35 | -1.30 | -78.79% | 0.00 | 1,316 | 154 | 0.26 | 0.06 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 317.50 | 0.22 | 0.31 | 0.27 | 0.29 | % | 0.00 | 42 | 0 | 0.27 | 0.05 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 320.00 | 0.18 | 0.30 | 0.24 | 0.23 | -0.67 | -74.45% | 0.00 | 288 | 93 | 0.28 | 0.03 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 322.50 | 0.09 | 0.26 | 0.18 | 0.16 | % | 0.00 | 22 | 0 | 0.28 | 0.03 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 325.00 | 0.06 | 0.22 | 0.14 | 0.15 | -0.54 | -78.27% | 0.00 | 11 | 62 | 0.28 | 0.02 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 327.50 | 0.03 | 0.19 | 0.11 | 0.10 | % | 0.00 | 4 | 0 | 0.29 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 330.00 | 0.08 | 0.16 | 0.12 | 0.08 | -0.37 | -82.23% | 0.00 | 59 | 37 | 0.31 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 332.50 | 0.01 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.02 | 6/9/2026 3:59:47 PM EST | |||
| 335.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.41 | -85.42% | 0.00 | 182 | 67 | 0.35 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 337.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 6/9/2026 3:59:47 PM EST | |||
| 340.00 | 0.00 | 0.14 | 0.07 | 0.13 | -0.21 | -61.77% | 0.00 | 32 | 24 | 0.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 342.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 345.00 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.42 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:47 PM EST |
| 350.00 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.45 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:47 PM EST |
| 355.00 | 0.00 | 0.16 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:47 PM EST |
| 360.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 365.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 370.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 375.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 380.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.43 | -86.00% | 0.00 | 23 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 230.00 | 0.02 | 0.17 | 0.10 | 0.13 | % | 0.00 | 22 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 235.00 | 0.04 | 0.17 | 0.11 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.03 | 6/9/2026 3:59:47 PM EST | |||
| 240.00 | 0.06 | 0.21 | 0.14 | 0.11 | % | 0.00 | 1 | 0 | 0.47 | -0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 245.00 | 0.08 | 0.26 | 0.17 | 0.21 | -0.09 | -30.00% | 0.00 | 2 | 1 | 0.44 | -0.01 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 250.00 | 0.12 | 0.31 | 0.22 | 0.25 | % | 0.00 | 3 | 0 | 0.41 | -0.02 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 255.00 | 0.17 | 0.39 | 0.28 | 0.31 | +0.20 | +181.82% | 0.00 | 1 | 1 | 0.39 | -0.04 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 260.00 | 0.26 | 0.48 | 0.37 | 0.50 | % | 0.00 | 4 | 0 | 0.36 | -0.05 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 265.00 | 0.41 | 0.63 | 0.52 | 0.55 | +0.32 | +139.13% | 0.00 | 37 | 3 | 0.33 | -0.08 | 0.01 | -0.14 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 270.00 | 0.65 | 0.90 | 0.78 | 0.77 | % | 0.00 | 35 | 0 | 0.31 | -0.11 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 275.00 | 1.09 | 1.39 | 1.24 | 1.24 | +0.70 | +129.63% | 0.00 | 174 | 19 | 0.29 | -0.15 | 0.01 | -0.18 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 280.00 | 1.81 | 2.08 | 1.95 | 2.08 | +1.24 | +147.62% | 0.01 | 1,222 | 66 | 0.27 | -0.22 | 0.02 | -0.20 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 285.00 | 3.05 | 3.40 | 3.23 | 3.15 | +1.85 | +142.31% | 0.01 | 392 | 28 | 0.26 | -0.32 | 0.03 | -0.21 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 287.50 | 3.80 | 4.25 | 4.03 | 4.60 | % | 0.01 | 202 | 0 | 0.26 | -0.38 | 0.03 | -0.22 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 290.00 | 4.85 | 5.35 | 5.10 | 4.80 | +2.73 | +131.89% | 0.02 | 111 | 305 | 0.25 | -0.46 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 292.50 | 6.05 | 6.55 | 6.30 | 5.97 | % | 0.02 | 45 | 0 | 0.25 | -0.53 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 295.00 | 7.20 | 8.45 | 7.83 | 7.80 | +4.58 | +142.24% | 0.03 | 137 | 105 | 0.24 | -0.60 | 0.03 | -0.22 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 297.50 | 8.65 | 10.05 | 9.35 | 7.90 | % | 0.03 | 16 | 0 | 0.24 | -0.67 | 0.03 | -0.21 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 300.00 | 10.80 | 11.65 | 11.23 | 10.80 | +5.70 | +111.77% | 0.04 | 52 | 418 | 0.25 | -0.73 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 302.50 | 12.50 | 13.40 | 12.95 | 13.25 | % | 0.04 | 1 | 0 | 0.24 | -0.78 | 0.02 | -0.17 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 305.00 | 14.65 | 15.85 | 15.25 | 15.35 | +8.55 | +125.74% | 0.05 | 14 | 75 | 0.24 | -0.83 | 0.02 | -0.15 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 307.50 | 16.70 | 18.30 | 17.50 | 17.90 | % | 0.06 | 6 | 0 | 0.29 | -0.86 | 0.02 | -0.13 | 6/9/2026 | 6/9/2026 3:59:47 PM EST | |
| 310.00 | 19.45 | 20.10 | 19.78 | 19.35 | +8.40 | +76.72% | 0.06 | 111 | 279 | 0.25 | -0.89 | 0.01 | -0.11 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 312.50 | 21.35 | 22.75 | 22.05 | % | 0.07 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.09 | 6/9/2026 3:59:47 PM EST | |||
| 315.00 | 23.80 | 24.90 | 24.35 | 23.60 | +10.05 | +74.17% | 0.08 | 8 | 123 | 0.35 | -0.94 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 317.50 | 26.25 | 27.80 | 27.03 | % | 0.09 | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.06 | 6/9/2026 3:59:47 PM EST | |||
| 320.00 | 28.70 | 30.10 | 29.40 | 18.25 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.39 | -0.97 | 0.01 | -0.05 | 6/8/2026 | 6/9/2026 3:59:47 PM EST |
| 322.50 | 31.20 | 32.55 | 31.88 | % | 0.10 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.04 | 6/9/2026 3:59:47 PM EST | |||
| 325.00 | 33.70 | 35.20 | 34.45 | 32.63 | +16.18 | +98.36% | 0.11 | 1 | 6 | 0.43 | -0.98 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:47 PM EST |
| 327.50 | 36.20 | 37.80 | 37.00 | % | 0.11 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 6/9/2026 3:59:47 PM EST | |||
| 330.00 | 38.70 | 40.05 | 39.38 | 18.80 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.48 | -0.99 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 3:59:47 PM EST |
| 332.50 | 41.20 | 42.55 | 41.88 | % | 0.13 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 6/9/2026 3:59:47 PM EST | |||
| 335.00 | 43.70 | 45.00 | 44.35 | 23.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.51 | -1.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:47 PM EST |
| 337.50 | 46.20 | 47.50 | 46.85 | % | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 6/9/2026 3:59:47 PM EST | |||
| 340.00 | 48.70 | 50.30 | 49.50 | 28.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:47 PM EST |
| 342.50 | 51.20 | 52.55 | 51.88 | % | 0.15 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 345.00 | 53.70 | 55.05 | 54.38 | 32.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:47 PM EST |
| 350.00 | 58.70 | 60.05 | 59.38 | 37.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:47 PM EST |
| 355.00 | 63.70 | 65.05 | 64.38 | 42.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:47 PM EST |
| 360.00 | 68.70 | 70.05 | 69.38 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 365.00 | 73.70 | 75.05 | 74.38 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 370.00 | 78.70 | 80.05 | 79.38 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 375.00 | 83.70 | 85.05 | 84.38 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST | |||
| 380.00 | 88.70 | 90.05 | 89.38 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:47 PM EST |