Options Chain for APPLE INC COM (AAPL) - $293.08 as of 6/25/2026 1:00:41 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 | 51.80 | 53.90 | 52.85 | % | 0.23 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 230.00 | 46.85 | 49.05 | 47.95 | % | 0.21 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 235.00 | 41.85 | 43.85 | 42.85 | % | 0.18 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 240.00 | 36.90 | 39.15 | 38.03 | 58.28 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 6/25/2026 10:58:53 AM EST |
| 245.00 | 31.90 | 34.15 | 33.03 | 53.13 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.76 | 0.99 | 0.00 | -0.03 | 6/18/2026 | 6/25/2026 10:58:53 AM EST |
| 250.00 | 27.00 | 28.90 | 27.95 | 48.31 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.66 | 0.98 | 0.00 | -0.09 | 6/22/2026 | 6/25/2026 10:58:53 AM EST |
| 255.00 | 22.10 | 23.95 | 23.03 | 43.22 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.59 | 0.96 | 0.01 | -0.18 | 6/18/2026 | 6/25/2026 10:58:53 AM EST |
| 260.00 | 17.95 | 19.05 | 18.50 | 38.25 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.52 | 0.91 | 0.01 | -0.25 | 6/24/2026 | 6/25/2026 10:58:53 AM EST |
| 265.00 | 13.60 | 14.35 | 13.98 | 14.57 | -16.91 | -53.72% | 0.05 | 327 | 22 | 0.38 | 0.85 | 0.02 | -0.32 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 267.50 | 11.25 | 12.15 | 11.70 | 12.90 | -16.60 | -56.28% | 0.04 | 1 | 7 | 0.31 | 0.81 | 0.02 | -0.35 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 270.00 | 9.25 | 9.95 | 9.60 | 11.37 | -15.21 | -57.23% | 0.04 | 2 | 65 | 0.31 | 0.76 | 0.02 | -0.37 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 272.50 | 7.55 | 8.10 | 7.83 | 7.72 | -16.90 | -68.65% | 0.03 | 6 | 29 | 0.31 | 0.71 | 0.03 | -0.38 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 275.00 | 5.90 | 6.40 | 6.15 | 6.15 | -15.26 | -71.28% | 0.02 | 310 | 31 | 0.30 | 0.63 | 0.03 | -0.38 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 277.50 | 4.55 | 4.90 | 4.73 | 4.68 | -14.34 | -75.40% | 0.02 | 276 | 40 | 0.30 | 0.54 | 0.04 | -0.38 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 280.00 | 3.55 | 3.75 | 3.65 | 3.65 | -10.52 | -74.25% | 0.01 | 738 | 94 | 0.30 | 0.45 | 0.04 | -0.37 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 282.50 | 2.60 | 2.81 | 2.71 | 2.42 | -14.54 | -85.74% | 0.01 | 187 | 5 | 0.30 | 0.35 | 0.04 | -0.35 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 285.00 | 1.92 | 2.05 | 1.99 | 2.07 | -11.32 | -84.55% | 0.01 | 1,875 | 146 | 0.31 | 0.27 | 0.03 | -0.33 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 287.50 | 1.28 | 1.45 | 1.37 | 1.45 | -9.05 | -86.19% | 0.00 | 398 | 72 | 0.31 | 0.21 | 0.03 | -0.30 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 290.00 | 0.88 | 1.00 | 0.94 | 0.95 | -6.35 | -86.99% | 0.00 | 1,122 | 80 | 0.31 | 0.17 | 0.02 | -0.27 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 292.50 | 0.58 | 0.70 | 0.64 | 0.52 | -6.68 | -92.78% | 0.00 | 316 | 17 | 0.32 | 0.13 | 0.02 | -0.23 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 295.00 | 0.38 | 0.47 | 0.43 | 0.42 | -3.18 | -88.34% | 0.00 | 347 | 194 | 0.32 | 0.09 | 0.02 | -0.19 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 297.50 | 0.26 | 0.32 | 0.29 | 0.24 | -2.18 | -90.09% | 0.00 | 606 | 207 | 0.33 | 0.07 | 0.01 | -0.15 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 300.00 | 0.18 | 0.19 | 0.19 | 0.19 | -1.56 | -89.15% | 0.00 | 792 | 432 | 0.33 | 0.04 | 0.01 | -0.11 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 302.50 | 0.11 | 0.20 | 0.16 | 0.16 | -1.06 | -86.89% | 0.00 | 87 | 181 | 0.34 | 0.03 | 0.01 | -0.08 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 305.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.69 | -89.61% | 0.00 | 122 | 214 | 0.36 | 0.02 | 0.00 | -0.05 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 307.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.51 | -89.48% | 0.00 | 75 | 251 | 0.35 | 0.01 | 0.00 | -0.04 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 310.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.33 | -94.29% | 0.00 | 79 | 742 | 0.35 | 0.01 | 0.00 | -0.02 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 312.50 | 0.03 | 0.08 | 0.06 | 0.07 | -0.08 | -53.34% | 0.00 | 15 | 505 | 0.37 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 315.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 66 | 713 | 0.45 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 317.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 14 | 75 | 0.41 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 366 | 0.45 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 322.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:58:53 AM EST |
| 325.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.53 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:58:53 AM EST |
| 327.50 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 10:58:53 AM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.57 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 10:58:53 AM EST |
| 335.00 | 0.00 | 0.26 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 10:58:53 AM EST |
| 340.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 345.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 350.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 355.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 360.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 365.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/25/2026 10:58:53 AM EST |
| 370.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 375.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 380.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM 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 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 230.00 | 0.01 | 0.12 | 0.07 | 0.05 | % | 0.00 | 1 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 10:58:53 AM EST | |
| 235.00 | 0.01 | 0.13 | 0.07 | 0.05 | % | 0.00 | 28 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 10:58:53 AM EST | |
| 240.00 | 0.01 | 0.19 | 0.10 | 0.10 | % | 0.00 | 2 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 10:58:53 AM EST | |
| 245.00 | 0.04 | 0.19 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | -0.01 | 0.00 | -0.03 | 6/22/2026 | 6/25/2026 10:58:53 AM EST |
| 250.00 | 0.12 | 0.27 | 0.20 | 0.20 | +0.19 | +1,900.00% | 0.00 | 7 | 79 | 0.44 | -0.02 | 0.00 | -0.09 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 255.00 | 0.23 | 0.31 | 0.27 | 0.36 | +0.34 | +1,700.00% | 0.00 | 13 | 128 | 0.39 | -0.04 | 0.01 | -0.18 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 260.00 | 0.41 | 0.49 | 0.45 | 0.45 | +0.38 | +542.86% | 0.00 | 65 | 15 | 0.35 | -0.09 | 0.01 | -0.25 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 265.00 | 0.74 | 0.85 | 0.80 | 0.89 | +0.79 | +790.00% | 0.00 | 103 | 54 | 0.32 | -0.15 | 0.02 | -0.32 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 267.50 | 1.04 | 1.17 | 1.11 | 1.33 | +1.23 | +1,230.00% | 0.00 | 94 | 15 | 0.32 | -0.19 | 0.02 | -0.35 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 270.00 | 1.51 | 1.67 | 1.59 | 1.62 | +1.45 | +852.95% | 0.01 | 207 | 172 | 0.31 | -0.24 | 0.02 | -0.37 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 272.50 | 2.09 | 2.33 | 2.21 | 2.20 | +1.99 | +947.62% | 0.01 | 1,216 | 26 | 0.31 | -0.29 | 0.03 | -0.38 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 275.00 | 2.94 | 3.25 | 3.10 | 3.08 | +2.82 | +1,084.62% | 0.01 | 3,767 | 269 | 0.31 | -0.37 | 0.03 | -0.38 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 277.50 | 4.00 | 4.45 | 4.23 | 4.60 | +4.15 | +922.23% | 0.02 | 201 | 9 | 0.31 | -0.46 | 0.04 | -0.38 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 280.00 | 5.30 | 5.80 | 5.55 | 6.25 | +5.56 | +805.80% | 0.02 | 231 | 158 | 0.31 | -0.55 | 0.04 | -0.37 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 282.50 | 6.85 | 7.80 | 7.33 | 7.55 | +6.61 | +703.20% | 0.03 | 381 | 74 | 0.31 | -0.65 | 0.04 | -0.35 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 285.00 | 8.35 | 9.85 | 9.10 | 9.42 | +8.11 | +619.09% | 0.03 | 118 | 271 | 0.29 | -0.73 | 0.03 | -0.33 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 287.50 | 10.45 | 11.55 | 11.00 | 9.99 | +8.09 | +425.79% | 0.04 | 57 | 99 | 0.30 | -0.79 | 0.03 | -0.30 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 290.00 | 12.40 | 13.20 | 12.80 | 13.59 | +10.77 | +381.92% | 0.04 | 132 | 225 | 0.35 | -0.83 | 0.02 | -0.27 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 292.50 | 14.45 | 16.30 | 15.38 | 15.50 | +11.75 | +313.34% | 0.05 | 55 | 78 | 0.38 | -0.87 | 0.02 | -0.23 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 295.00 | 16.70 | 17.95 | 17.33 | 18.30 | +13.31 | +266.74% | 0.06 | 388 | 686 | 0.36 | -0.91 | 0.02 | -0.19 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 297.50 | 19.25 | 21.05 | 20.15 | 20.15 | +13.58 | +206.70% | 0.07 | 39 | 245 | 0.44 | -0.93 | 0.01 | -0.15 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 300.00 | 21.30 | 22.95 | 22.13 | 23.15 | +15.00 | +184.05% | 0.07 | 33 | 172 | 0.44 | -0.96 | 0.01 | -0.11 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 302.50 | 24.10 | 25.95 | 25.03 | 23.30 | +13.05 | +127.32% | 0.08 | 17 | 78 | 0.55 | -0.97 | 0.01 | -0.08 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 305.00 | 26.60 | 28.45 | 27.53 | 25.79 | +16.59 | +180.33% | 0.09 | 1 | 108 | 0.59 | -0.98 | 0.00 | -0.05 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 307.50 | 28.65 | 30.95 | 29.80 | 29.50 | +18.00 | +156.53% | 0.10 | 40 | 45 | 0.58 | -0.99 | 0.00 | -0.04 | 6/25/2026 | 6/25/2026 10:58:53 AM EST |
| 310.00 | 31.60 | 33.45 | 32.53 | 17.03 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.61 | -0.99 | 0.00 | -0.02 | 6/24/2026 | 6/25/2026 10:58:53 AM EST |
| 312.50 | 34.10 | 35.95 | 35.03 | 14.20 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.65 | -1.00 | 0.00 | -0.01 | 6/23/2026 | 6/25/2026 10:58:53 AM EST |
| 315.00 | 36.60 | 38.45 | 37.53 | 19.26 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.68 | -1.00 | 0.00 | -0.01 | 6/24/2026 | 6/25/2026 10:58:53 AM EST |
| 317.50 | 39.05 | 40.95 | 40.00 | 18.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 6/23/2026 | 6/25/2026 10:58:53 AM EST |
| 320.00 | 41.60 | 43.45 | 42.53 | 20.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 10:58:53 AM EST |
| 322.50 | 44.10 | 45.95 | 45.03 | 26.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 10:58:53 AM EST |
| 325.00 | 46.60 | 48.45 | 47.53 | 26.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 10:58:53 AM EST |
| 327.50 | 49.10 | 50.95 | 50.03 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 330.00 | 51.60 | 53.45 | 52.53 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 335.00 | 56.60 | 58.45 | 57.53 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 340.00 | 61.60 | 63.45 | 62.53 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 345.00 | 66.60 | 68.45 | 67.53 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 350.00 | 71.60 | 73.45 | 72.53 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 355.00 | 76.60 | 78.45 | 77.53 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 360.00 | 81.60 | 83.45 | 82.53 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 365.00 | 86.60 | 88.45 | 87.53 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 370.00 | 91.50 | 93.45 | 92.48 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 375.00 | 96.25 | 98.45 | 97.35 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST | |||
| 380.00 | 101.60 | 103.45 | 102.53 | % | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/25/2026 10:58:53 AM EST |