Options Chain for APPLE INC COM (AAPL) - $298.90 as of 6/17/2026 7:41:18 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 | 69.35 | 73.35 | 71.35 | % | 0.32 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 230.00 | 64.35 | 68.35 | 66.35 | % | 0.29 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 235.00 | 59.30 | 63.40 | 61.35 | % | 0.26 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 240.00 | 54.30 | 58.35 | 56.33 | % | 0.23 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 245.00 | 49.40 | 53.40 | 51.40 | % | 0.21 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 250.00 | 44.35 | 48.55 | 46.45 | % | 0.19 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 255.00 | 39.45 | 43.45 | 41.45 | % | 0.16 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:59 PM EST | |||
| 260.00 | 34.50 | 38.50 | 36.50 | 38.00 | % | 0.14 | 3 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 265.00 | 29.50 | 33.55 | 31.53 | % | 0.12 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.06 | 6/17/2026 3:59:59 PM EST | |||
| 270.00 | 24.65 | 28.70 | 26.68 | % | 0.10 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.07 | 6/17/2026 3:59:59 PM EST | |||
| 275.00 | 20.00 | 23.95 | 21.98 | 26.55 | % | 0.08 | 2 | 0 | 0.43 | 0.93 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 280.00 | 15.40 | 19.50 | 17.45 | 19.48 | % | 0.06 | 1 | 0 | 0.40 | 0.88 | 0.01 | -0.14 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 285.00 | 11.25 | 14.20 | 12.73 | 15.00 | % | 0.04 | 50 | 0 | 0.31 | 0.80 | 0.02 | -0.17 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 290.00 | 7.40 | 10.65 | 9.03 | 8.75 | % | 0.03 | 10 | 0 | 0.22 | 0.70 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 295.00 | 4.85 | 6.50 | 5.68 | 5.82 | % | 0.02 | 62 | 0 | 0.21 | 0.56 | 0.03 | -0.20 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 300.00 | 3.55 | 4.35 | 3.95 | 3.75 | % | 0.01 | 115 | 0 | 0.23 | 0.40 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 305.00 | 1.63 | 2.47 | 2.05 | 2.10 | % | 0.01 | 54 | 0 | 0.22 | 0.26 | 0.03 | -0.15 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 310.00 | 0.59 | 1.35 | 0.97 | 1.13 | % | 0.00 | 57 | 0 | 0.21 | 0.15 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 315.00 | 0.38 | 0.78 | 0.58 | 0.56 | % | 0.00 | 47 | 0 | 0.23 | 0.07 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 320.00 | 0.17 | 0.39 | 0.28 | 0.20 | % | 0.00 | 67 | 0 | 0.21 | 0.04 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 325.00 | 0.00 | 0.22 | 0.11 | 0.16 | % | 0.00 | 20 | 0 | 0.22 | 0.01 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 330.00 | 0.00 | 0.13 | 0.07 | 0.12 | % | 0.00 | 1 | 0 | 0.27 | 0.01 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 335.00 | 0.05 | 0.30 | 0.18 | 0.01 | % | 0.00 | 7 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 340.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 345.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 350.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 355.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 360.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 365.00 | 0.00 | 1.76 | 0.88 | 0.01 | % | 0.00 | 11 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 370.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/17/2026 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 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | 0.01 | % | 0.00 | 30 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 255.00 | 0.13 | 0.56 | 0.35 | 0.14 | % | 0.00 | 30 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 260.00 | 0.00 | 0.26 | 0.13 | 0.14 | % | 0.00 | 15 | 0 | 0.30 | -0.01 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 265.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.27 | -0.02 | 0.00 | -0.06 | 6/17/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 0.48 | 0.24 | 0.32 | % | 0.00 | 137 | 0 | 0.28 | -0.04 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 275.00 | 0.11 | 0.70 | 0.41 | 0.46 | % | 0.00 | 256 | 0 | 0.24 | -0.07 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 280.00 | 0.43 | 1.15 | 0.79 | 1.10 | % | 0.00 | 244 | 0 | 0.25 | -0.12 | 0.01 | -0.14 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 285.00 | 1.23 | 1.88 | 1.56 | 1.59 | % | 0.01 | 49 | 0 | 0.24 | -0.20 | 0.02 | -0.17 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 290.00 | 2.33 | 3.15 | 2.74 | 3.00 | % | 0.01 | 37 | 0 | 0.24 | -0.30 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 295.00 | 3.75 | 5.00 | 4.38 | 4.65 | % | 0.01 | 525 | 0 | 0.22 | -0.44 | 0.03 | -0.20 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 300.00 | 6.50 | 7.80 | 7.15 | 7.15 | % | 0.02 | 41 | 0 | 0.22 | -0.60 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 305.00 | 9.70 | 11.80 | 10.75 | 9.81 | % | 0.04 | 2 | 0 | 0.23 | -0.74 | 0.03 | -0.15 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 310.00 | 12.95 | 16.90 | 14.93 | % | 0.05 | 0 | 0 | 0.35 | -0.85 | 0.02 | -0.10 | 6/17/2026 3:59:59 PM EST | |||
| 315.00 | 17.30 | 21.45 | 19.38 | 18.47 | % | 0.06 | 2 | 0 | 0.38 | -0.93 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 320.00 | 22.10 | 26.10 | 24.10 | 23.21 | % | 0.08 | 7 | 0 | 0.42 | -0.96 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 325.00 | 27.10 | 31.20 | 29.15 | 28.19 | % | 0.09 | 2 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 330.00 | 32.10 | 36.15 | 34.13 | % | 0.10 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 6/17/2026 3:59:59 PM EST | |||
| 335.00 | 37.10 | 41.15 | 39.13 | % | 0.12 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 340.00 | 42.10 | 46.10 | 44.10 | % | 0.13 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 345.00 | 47.10 | 51.10 | 49.10 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 350.00 | 52.10 | 56.15 | 54.13 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 355.00 | 57.10 | 61.15 | 59.13 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 360.00 | 62.10 | 66.15 | 64.13 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 365.00 | 67.10 | 71.15 | 69.13 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 370.00 | 72.10 | 76.15 | 74.13 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST |