Options Chain for APPLE INC COM (AAPL) - $282.65 as of 6/29/2026 7:00:17 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 | 55.45 | 58.85 | 57.15 | % | 0.25 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 230.00 | 50.45 | 53.85 | 52.15 | 48.52 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 235.00 | 45.25 | 48.90 | 47.08 | 44.34 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.90 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 240.00 | 40.25 | 43.95 | 42.10 | 39.42 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.82 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 245.00 | 35.55 | 38.95 | 37.25 | 35.08 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.75 | 0.99 | 0.00 | -0.04 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 250.00 | 30.60 | 34.05 | 32.33 | 32.47 | +2.27 | +7.52% | 0.13 | 2 | 31 | 0.67 | 0.98 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 255.00 | 25.65 | 29.10 | 27.38 | 27.58 | +0.95 | +3.57% | 0.11 | 2 | 13 | 0.60 | 0.97 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 260.00 | 20.75 | 24.20 | 22.48 | 23.40 | -13.14 | -35.97% | 0.09 | 25 | 5 | 0.53 | 0.94 | 0.01 | -0.15 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 262.50 | 18.35 | 21.80 | 20.08 | 21.03 | +5.63 | +36.56% | 0.08 | 25 | 3 | 0.49 | 0.93 | 0.01 | -0.17 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 265.00 | 15.80 | 19.45 | 17.63 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.46 | 0.90 | 0.01 | -0.19 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 267.50 | 14.10 | 16.70 | 15.40 | 14.90 | +0.92 | +6.59% | 0.06 | 20 | 31 | 0.40 | 0.88 | 0.02 | -0.21 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 270.00 | 12.50 | 14.60 | 13.55 | 12.56 | -0.44 | -3.39% | 0.05 | 1 | 15 | 0.29 | 0.84 | 0.02 | -0.23 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 272.50 | 9.80 | 12.80 | 11.30 | 9.75 | +1.00 | +11.43% | 0.04 | 21 | 10 | 0.28 | 0.80 | 0.02 | -0.24 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 275.00 | 7.80 | 10.00 | 8.90 | 9.52 | -3.01 | -24.03% | 0.03 | 14 | 73 | 0.25 | 0.74 | 0.03 | -0.26 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 277.50 | 6.05 | 8.60 | 7.33 | 7.63 | -2.76 | -26.57% | 0.03 | 8 | 119 | 0.26 | 0.67 | 0.03 | -0.27 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 280.00 | 5.15 | 7.00 | 6.08 | 5.68 | -2.54 | -30.90% | 0.02 | 107 | 116 | 0.28 | 0.58 | 0.04 | -0.28 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 282.50 | 4.25 | 4.75 | 4.50 | 4.50 | -2.44 | -35.16% | 0.02 | 190 | 29 | 0.26 | 0.49 | 0.04 | -0.27 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 285.00 | 3.00 | 3.55 | 3.28 | 3.35 | -0.65 | -16.25% | 0.01 | 1,147 | 155 | 0.26 | 0.40 | 0.04 | -0.26 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 287.50 | 1.80 | 2.74 | 2.27 | 2.41 | -2.19 | -47.61% | 0.01 | 191 | 41 | 0.26 | 0.32 | 0.03 | -0.24 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 290.00 | 1.46 | 2.05 | 1.76 | 1.80 | -1.36 | -43.04% | 0.01 | 470 | 230 | 0.26 | 0.25 | 0.03 | -0.22 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 292.50 | 0.88 | 1.41 | 1.15 | 1.20 | -1.30 | -52.00% | 0.00 | 152 | 80 | 0.25 | 0.19 | 0.02 | -0.19 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 295.00 | 0.65 | 0.90 | 0.78 | 0.83 | -0.38 | -31.41% | 0.00 | 168 | 235 | 0.26 | 0.14 | 0.02 | -0.16 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 297.50 | 0.50 | 0.70 | 0.60 | 0.61 | -0.86 | -58.51% | 0.00 | 77 | 35 | 0.27 | 0.10 | 0.02 | -0.13 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 300.00 | 0.32 | 0.44 | 0.38 | 0.44 | -0.41 | -48.24% | 0.00 | 85 | 182 | 0.27 | 0.07 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 302.50 | 0.10 | 0.50 | 0.30 | 0.21 | -0.50 | -70.43% | 0.00 | 23 | 87 | 0.27 | 0.05 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 305.00 | 0.10 | 0.42 | 0.26 | 0.16 | -0.27 | -62.80% | 0.00 | 53 | 190 | 0.29 | 0.04 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 307.50 | 0.03 | 0.25 | 0.14 | 0.12 | -0.03 | -20.00% | 0.00 | 14 | 22 | 0.28 | 0.02 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 310.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.16 | -66.67% | 0.00 | 57 | 40 | 0.29 | 0.02 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 312.50 | 0.00 | 0.17 | 0.09 | 0.06 | -0.08 | -57.15% | 0.00 | 7 | 10 | 0.29 | 0.01 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 315.00 | 0.01 | 0.18 | 0.10 | 0.02 | -0.10 | -83.34% | 0.00 | 36 | 226 | 0.31 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 317.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 10 | 28 | 0.37 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 322.50 | 0.00 | 0.60 | 0.30 | 0.05 | % | 0.00 | 2 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 325.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 327.50 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 0.54 | 0.27 | 0.03 | % | 0.00 | 2 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 340.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 345.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 350.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 360.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 365.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 1.85 | 0.93 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 375.00 | 0.00 | 2.05 | 1.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 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 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 230.00 | 0.01 | 0.14 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 235.00 | 0.01 | 0.20 | 0.11 | 0.21 | +0.07 | +50.00% | 0.00 | 1 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.19 | 0.10 | 0.10 | % | 0.00 | 5 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 245.00 | 0.01 | 0.23 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.40 | -0.01 | 0.00 | -0.04 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 250.00 | 0.05 | 0.29 | 0.17 | 0.18 | +0.09 | +100.00% | 0.00 | 7 | 69 | 0.39 | -0.02 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 255.00 | 0.11 | 0.35 | 0.23 | 0.23 | -0.23 | -50.00% | 0.00 | 3 | 30 | 0.36 | -0.03 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 260.00 | 0.28 | 0.40 | 0.34 | 0.40 | -0.08 | -16.67% | 0.00 | 49 | 61 | 0.33 | -0.06 | 0.01 | -0.15 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 262.50 | 0.37 | 0.56 | 0.47 | 0.44 | -0.24 | -35.30% | 0.00 | 3 | 8 | 0.32 | -0.07 | 0.01 | -0.17 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 265.00 | 0.47 | 0.70 | 0.59 | 0.51 | -0.52 | -50.49% | 0.00 | 167 | 46 | 0.30 | -0.10 | 0.01 | -0.19 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 267.50 | 0.57 | 1.08 | 0.83 | 0.74 | -0.85 | -53.46% | 0.00 | 59 | 37 | 0.30 | -0.12 | 0.02 | -0.21 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 270.00 | 0.79 | 1.11 | 0.95 | 0.92 | -0.21 | -18.59% | 0.00 | 143 | 165 | 0.27 | -0.16 | 0.02 | -0.23 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 272.50 | 1.13 | 1.74 | 1.44 | 1.24 | -0.16 | -11.43% | 0.01 | 59 | 39 | 0.27 | -0.20 | 0.02 | -0.24 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 275.00 | 1.56 | 2.40 | 1.98 | 2.00 | -0.40 | -16.67% | 0.01 | 82 | 175 | 0.27 | -0.26 | 0.03 | -0.26 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 277.50 | 2.24 | 2.97 | 2.61 | 2.50 | -0.98 | -28.17% | 0.01 | 51 | 56 | 0.26 | -0.33 | 0.03 | -0.27 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 280.00 | 2.82 | 4.20 | 3.51 | 3.30 | -1.10 | -25.00% | 0.01 | 138 | 74 | 0.25 | -0.42 | 0.04 | -0.28 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 282.50 | 4.15 | 5.10 | 4.63 | 4.63 | +0.03 | +0.66% | 0.02 | 56 | 9 | 0.25 | -0.51 | 0.04 | -0.27 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 285.00 | 5.60 | 6.65 | 6.13 | 5.79 | +0.36 | +6.63% | 0.02 | 24 | 176 | 0.25 | -0.60 | 0.04 | -0.26 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 287.50 | 6.50 | 8.40 | 7.45 | 8.72 | -1.45 | -14.26% | 0.03 | 119 | 3 | 0.23 | -0.68 | 0.03 | -0.24 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 290.00 | 8.85 | 10.25 | 9.55 | 10.63 | -1.14 | -9.69% | 0.03 | 12 | 106 | 0.26 | -0.75 | 0.03 | -0.22 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 292.50 | 9.80 | 12.95 | 11.38 | 14.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.37 | -0.81 | 0.02 | -0.19 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 295.00 | 12.45 | 14.95 | 13.70 | 13.92 | -3.13 | -18.36% | 0.05 | 31 | 19 | 0.38 | -0.86 | 0.02 | -0.16 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 297.50 | 14.30 | 17.55 | 15.93 | 16.15 | -7.34 | -31.25% | 0.05 | 5 | 23 | 0.42 | -0.90 | 0.02 | -0.13 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 300.00 | 16.65 | 19.75 | 18.20 | 17.23 | -6.89 | -28.57% | 0.06 | 27 | 34 | 0.44 | -0.93 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 302.50 | 19.10 | 22.25 | 20.68 | 26.77 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.47 | -0.95 | 0.01 | -0.08 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 305.00 | 21.60 | 24.90 | 23.25 | 29.26 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.96 | 0.01 | -0.06 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 307.50 | 24.10 | 27.30 | 25.70 | 28.85 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.04 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 310.00 | 26.60 | 30.00 | 28.30 | % | 0.09 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.03 | 6/29/2026 3:59:59 PM EST | |||
| 312.50 | 29.10 | 32.35 | 30.73 | % | 0.10 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 6/29/2026 3:59:59 PM EST | |||
| 315.00 | 31.60 | 34.85 | 33.23 | 32.83 | % | 0.11 | 3 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 317.50 | 34.10 | 37.45 | 35.78 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 6/29/2026 3:59:59 PM EST | |||
| 320.00 | 36.60 | 39.85 | 38.23 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 322.50 | 39.10 | 42.45 | 40.78 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 325.00 | 41.60 | 45.00 | 43.30 | 25.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:59 PM EST |
| 327.50 | 44.40 | 47.05 | 45.73 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 330.00 | 46.60 | 49.65 | 48.13 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 335.00 | 51.60 | 54.85 | 53.23 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 340.00 | 56.60 | 59.85 | 58.23 | 58.18 | % | 0.17 | 2 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 345.00 | 61.60 | 64.20 | 62.90 | 63.13 | % | 0.18 | 2 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 350.00 | 66.60 | 69.75 | 68.18 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 355.00 | 71.60 | 75.00 | 73.30 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 360.00 | 76.60 | 79.85 | 78.23 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 365.00 | 81.60 | 85.00 | 83.30 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 370.00 | 86.60 | 90.00 | 88.30 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 375.00 | 91.60 | 94.75 | 93.18 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 380.00 | 96.60 | 100.00 | 98.30 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST |