Options Chain for APPLE INC COM (AAPL) - $308.63 as of 7/6/2026 2:50:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 106.10 | 109.95 | 108.03 | % | 0.53 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 210.00 | 101.10 | 105.00 | 103.05 | % | 0.49 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 215.00 | 96.05 | 100.00 | 98.03 | % | 0.46 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 220.00 | 91.10 | 94.95 | 93.03 | % | 0.42 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 225.00 | 86.10 | 90.00 | 88.05 | % | 0.39 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 230.00 | 81.10 | 85.05 | 83.08 | % | 0.36 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 235.00 | 76.10 | 79.95 | 78.03 | % | 0.33 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 240.00 | 71.10 | 74.95 | 73.03 | % | 0.30 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 245.00 | 66.30 | 69.65 | 67.98 | % | 0.28 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 250.00 | 61.30 | 64.65 | 62.98 | % | 0.25 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 255.00 | 56.35 | 59.65 | 58.00 | 52.22 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 260.00 | 51.35 | 54.70 | 53.03 | 35.83 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.93 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 3:59:58 PM EST |
| 262.50 | 48.85 | 52.20 | 50.53 | % | 0.19 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 265.00 | 46.35 | 49.70 | 48.03 | % | 0.18 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 267.50 | 43.90 | 47.20 | 45.55 | 26.29 | 0.00 | 0.00% | 0.17 | 0 | 65 | 0.82 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 3:59:58 PM EST |
| 270.00 | 41.40 | 44.75 | 43.08 | 43.17 | +17.16 | +65.98% | 0.16 | 2 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 272.50 | 38.90 | 42.25 | 40.58 | % | 0.15 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 275.00 | 36.45 | 39.75 | 38.10 | 38.23 | +5.35 | +16.28% | 0.14 | 2 | 82 | 0.72 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 277.50 | 33.75 | 37.60 | 35.68 | 36.11 | +5.64 | +18.51% | 0.13 | 182 | 8 | 0.69 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 280.00 | 31.50 | 34.80 | 33.15 | 33.45 | +4.78 | +16.68% | 0.12 | 86 | 7 | 0.65 | 0.99 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 282.50 | 29.00 | 32.35 | 30.68 | 31.20 | +4.91 | +18.68% | 0.11 | 259 | 5 | 0.62 | 0.99 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 285.00 | 26.55 | 29.90 | 28.23 | 28.19 | +4.78 | +20.42% | 0.10 | 274 | 17 | 0.59 | 0.99 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 287.50 | 24.10 | 27.45 | 25.78 | 25.72 | +4.62 | +21.90% | 0.09 | 190 | 8 | 0.55 | 0.98 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 290.00 | 21.65 | 25.00 | 23.33 | 23.50 | +5.35 | +29.48% | 0.08 | 354 | 94 | 0.52 | 0.96 | 0.01 | -0.06 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 292.50 | 19.25 | 22.60 | 20.93 | 20.53 | +6.73 | +48.77% | 0.07 | 184 | 21 | 0.49 | 0.95 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 295.00 | 16.90 | 19.65 | 18.28 | 18.80 | +5.20 | +38.24% | 0.06 | 5 | 60 | 0.46 | 0.92 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 297.50 | 15.20 | 18.00 | 16.60 | 17.85 | +5.35 | +42.80% | 0.06 | 4 | 40 | 0.43 | 0.89 | 0.01 | -0.15 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 300.00 | 13.05 | 15.80 | 14.43 | 14.90 | +3.20 | +27.35% | 0.05 | 73 | 70 | 0.29 | 0.85 | 0.02 | -0.18 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 302.50 | 10.25 | 13.70 | 11.98 | 11.97 | +4.07 | +51.52% | 0.04 | 46 | 33 | 0.39 | 0.80 | 0.02 | -0.21 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 305.00 | 9.30 | 11.05 | 10.18 | 9.99 | +2.55 | +34.28% | 0.03 | 125 | 157 | 0.28 | 0.74 | 0.03 | -0.24 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 307.50 | 7.80 | 8.80 | 8.30 | 8.40 | +1.60 | +23.53% | 0.03 | 66 | 276 | 0.26 | 0.67 | 0.03 | -0.26 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 310.00 | 6.30 | 6.80 | 6.55 | 6.50 | +1.10 | +20.37% | 0.02 | 214 | 210 | 0.26 | 0.60 | 0.03 | -0.27 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 312.50 | 4.75 | 5.55 | 5.15 | 5.25 | +0.92 | +21.25% | 0.02 | 187 | 44 | 0.25 | 0.52 | 0.03 | -0.28 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 315.00 | 3.65 | 4.10 | 3.88 | 3.95 | +0.50 | +14.50% | 0.01 | 280 | 120 | 0.25 | 0.44 | 0.03 | -0.27 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 317.50 | 2.54 | 3.10 | 2.82 | 2.02 | -0.33 | -14.05% | 0.01 | 86 | 7 | 0.24 | 0.36 | 0.03 | -0.25 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 320.00 | 1.85 | 2.23 | 2.04 | 2.10 | +0.28 | +15.39% | 0.01 | 214 | 62 | 0.24 | 0.28 | 0.03 | -0.22 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 325.00 | 0.87 | 1.12 | 1.00 | 1.05 | +0.05 | +5.00% | 0.00 | 131 | 95 | 0.24 | 0.16 | 0.02 | -0.15 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 330.00 | 0.40 | 0.62 | 0.51 | 0.51 | -0.14 | -21.54% | 0.00 | 46 | 64 | 0.25 | 0.07 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 335.00 | 0.14 | 0.39 | 0.27 | 0.29 | -0.02 | -6.46% | 0.00 | 18 | 5 | 0.26 | 0.03 | 0.01 | -0.04 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 340.00 | 0.01 | 0.20 | 0.11 | 0.15 | -0.05 | -25.00% | 0.00 | 18 | 8 | 0.24 | 0.01 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 345.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.01 | +7.15% | 0.00 | 10 | 10 | 0.27 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 350.00 | 0.01 | 0.15 | 0.08 | 0.12 | % | 0.00 | 6 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:58 PM EST | |
| 355.00 | 0.00 | 0.21 | 0.11 | 0.02 | % | 0.00 | 17 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:58 PM EST | |
| 360.00 | 0.01 | 0.30 | 0.16 | 0.13 | % | 0.00 | 6 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:58 PM EST | |
| 365.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 375.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 1.85 | 0.93 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 215.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.77 | 0.89 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 235.00 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 103 | 0.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 245.00 | 0.02 | 0.20 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 11 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 255.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.15 | -93.75% | 0.00 | 6 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 260.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 19 | 0.47 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 262.50 | 0.01 | 0.16 | 0.09 | 0.04 | -0.25 | -86.21% | 0.00 | 2 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 265.00 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 267.50 | 0.03 | 0.19 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 270.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.12 | -54.55% | 0.00 | 148 | 9 | 0.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 272.50 | 0.04 | 0.23 | 0.14 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 275.00 | 0.06 | 0.22 | 0.14 | 0.11 | -0.14 | -56.00% | 0.00 | 7 | 40 | 0.39 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 277.50 | 0.03 | 0.28 | 0.16 | 0.13 | -0.26 | -66.67% | 0.00 | 2 | 2 | 0.37 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 280.00 | 0.08 | 0.22 | 0.15 | 0.18 | -0.17 | -48.58% | 0.00 | 18 | 39 | 0.35 | -0.01 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 282.50 | 0.07 | 0.24 | 0.16 | 0.24 | -0.56 | -70.00% | 0.00 | 34 | 115 | 0.33 | -0.01 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 285.00 | 0.20 | 0.44 | 0.32 | 0.22 | -0.28 | -56.00% | 0.00 | 29 | 392 | 0.33 | -0.01 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 287.50 | 0.25 | 0.37 | 0.31 | 0.30 | -0.50 | -62.50% | 0.00 | 9 | 74 | 0.32 | -0.02 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 290.00 | 0.27 | 0.59 | 0.43 | 0.39 | -0.46 | -54.12% | 0.00 | 34 | 347 | 0.30 | -0.04 | 0.01 | -0.06 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 292.50 | 0.37 | 0.53 | 0.45 | 0.41 | -0.69 | -62.73% | 0.00 | 37 | 27 | 0.29 | -0.05 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 295.00 | 0.54 | 0.66 | 0.60 | 0.60 | -1.17 | -66.11% | 0.00 | 108 | 134 | 0.28 | -0.08 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 297.50 | 0.69 | 0.86 | 0.78 | 0.75 | -1.51 | -66.82% | 0.00 | 51 | 38 | 0.27 | -0.11 | 0.01 | -0.15 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 300.00 | 1.00 | 1.24 | 1.12 | 1.08 | -1.32 | -55.00% | 0.00 | 79 | 165 | 0.27 | -0.15 | 0.02 | -0.18 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 302.50 | 1.31 | 1.60 | 1.46 | 1.44 | -1.76 | -55.00% | 0.00 | 18 | 7 | 0.26 | -0.20 | 0.02 | -0.21 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 305.00 | 1.80 | 2.24 | 2.02 | 1.87 | -2.19 | -53.95% | 0.01 | 54 | 170 | 0.26 | -0.26 | 0.03 | -0.24 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 307.50 | 2.45 | 2.85 | 2.65 | 2.69 | -2.31 | -46.20% | 0.01 | 117 | 96 | 0.25 | -0.33 | 0.03 | -0.26 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 310.00 | 3.25 | 4.25 | 3.75 | 3.18 | -3.32 | -51.08% | 0.01 | 178 | 14 | 0.26 | -0.40 | 0.03 | -0.27 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 312.50 | 4.25 | 5.30 | 4.78 | 4.20 | -13.62 | -76.44% | 0.02 | 59 | 0 | 0.25 | -0.48 | 0.03 | -0.28 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 315.00 | 5.50 | 6.30 | 5.90 | 5.60 | -15.05 | -72.89% | 0.02 | 51 | 4 | 0.24 | -0.56 | 0.03 | -0.27 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 317.50 | 7.00 | 8.00 | 7.50 | 8.60 | % | 0.02 | 1 | 0 | 0.24 | -0.64 | 0.03 | -0.25 | 7/6/2026 | 7/6/2026 3:59:58 PM EST | |
| 320.00 | 7.75 | 9.65 | 8.70 | 9.30 | -9.20 | -49.73% | 0.03 | 2 | 22 | 0.24 | -0.72 | 0.03 | -0.22 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 325.00 | 11.45 | 14.85 | 13.15 | 11.60 | % | 0.04 | 8 | 0 | 0.37 | -0.84 | 0.02 | -0.15 | 7/6/2026 | 7/6/2026 3:59:58 PM EST | |
| 330.00 | 15.95 | 19.15 | 17.55 | 17.50 | % | 0.05 | 2 | 0 | 0.37 | -0.93 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 3:59:58 PM EST | |
| 335.00 | 20.70 | 24.10 | 22.40 | 21.92 | -5.64 | -20.47% | 0.07 | 4 | 3 | 0.45 | -0.97 | 0.01 | -0.04 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 340.00 | 25.65 | 29.00 | 27.33 | 26.81 | -5.63 | -17.36% | 0.08 | 4 | 3 | 0.51 | -0.99 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 345.00 | 30.65 | 34.00 | 32.33 | 37.18 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 350.00 | 35.65 | 39.00 | 37.33 | 42.12 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 355.00 | 40.65 | 44.00 | 42.33 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 360.00 | 45.65 | 49.00 | 47.33 | % | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 365.00 | 50.65 | 54.00 | 52.33 | 62.28 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 370.00 | 55.65 | 59.00 | 57.33 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 375.00 | 60.65 | 64.00 | 62.33 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 380.00 | 65.65 | 69.00 | 67.33 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST |