Options Chain for APPLE INC COM (AAPL) - $255.38 as of 4/6/2026 6:50:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 76.90 | 80.85 | 78.88 | % | 0.44 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 185.00 | 71.90 | 75.85 | 73.88 | % | 0.40 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 190.00 | 66.90 | 70.90 | 68.90 | % | 0.36 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 195.00 | 61.90 | 65.85 | 63.88 | % | 0.33 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 200.00 | 56.90 | 60.90 | 58.90 | % | 0.29 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 205.00 | 51.95 | 55.85 | 53.90 | 49.50 | 0.00 | 0.00% | 0.26 | 0 | 20 | 2.43 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:47 PM EST |
| 210.00 | 46.95 | 50.90 | 48.93 | % | 0.23 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 215.00 | 41.95 | 45.90 | 43.93 | 39.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:47 PM EST |
| 220.00 | 36.95 | 40.90 | 38.93 | 36.69 | +1.28 | +3.62% | 0.18 | 1 | 7 | 1.85 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 222.50 | 34.45 | 38.30 | 36.38 | 25.87 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:47 PM EST |
| 225.00 | 32.50 | 35.10 | 33.80 | 31.87 | +4.75 | +17.52% | 0.15 | 1 | 18 | 1.54 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 227.50 | 29.45 | 33.35 | 31.40 | 21.02 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:47 PM EST |
| 230.00 | 27.50 | 30.10 | 28.80 | 28.35 | +6.95 | +32.48% | 0.13 | 1 | 56 | 1.36 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 232.50 | 25.15 | 27.60 | 26.38 | 16.51 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:47 PM EST |
| 235.00 | 22.60 | 25.10 | 23.85 | 24.20 | +10.06 | +71.15% | 0.10 | 2 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 237.50 | 19.75 | 23.35 | 21.55 | 21.20 | +4.20 | +24.71% | 0.09 | 50 | 23 | 0.75 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 240.00 | 17.70 | 20.20 | 18.95 | 15.77 | 0.00 | 0.00% | 0.08 | 0 | 27 | 1.01 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 3:59:47 PM EST |
| 242.50 | 14.65 | 18.30 | 16.48 | 16.20 | +3.55 | +28.07% | 0.07 | 2 | 46 | 0.95 | 0.99 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 245.00 | 12.50 | 15.60 | 14.05 | 13.80 | +3.09 | +28.86% | 0.06 | 47 | 70 | 0.78 | 0.97 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 247.50 | 10.10 | 12.25 | 11.18 | 11.28 | +2.13 | +23.28% | 0.05 | 41 | 145 | 0.69 | 0.95 | 0.02 | -0.18 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 250.00 | 8.75 | 10.30 | 9.53 | 8.85 | +2.60 | +41.60% | 0.04 | 330 | 186 | 0.30 | 0.90 | 0.03 | -0.34 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 252.50 | 6.55 | 7.05 | 6.80 | 6.53 | +1.47 | +29.06% | 0.03 | 674 | 199 | 0.31 | 0.84 | 0.04 | -0.44 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 255.00 | 4.70 | 4.85 | 4.78 | 4.65 | +1.32 | +39.64% | 0.02 | 1,768 | 918 | 0.28 | 0.75 | 0.06 | -0.51 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 257.50 | 2.94 | 3.05 | 3.00 | 2.92 | +1.00 | +52.09% | 0.01 | 10,839 | 508 | 0.28 | 0.61 | 0.07 | -0.53 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 260.00 | 1.58 | 1.63 | 1.61 | 1.58 | +0.56 | +54.91% | 0.01 | 15,776 | 1,375 | 0.27 | 0.41 | 0.08 | -0.48 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 262.50 | 0.72 | 0.74 | 0.73 | 0.73 | +0.26 | +55.32% | 0.00 | 11,757 | 1,434 | 0.26 | 0.23 | 0.06 | -0.36 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 265.00 | 0.27 | 0.30 | 0.29 | 0.27 | +0.07 | +35.00% | 0.00 | 10,875 | 1,018 | 0.26 | 0.11 | 0.04 | -0.23 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 267.50 | 0.08 | 0.11 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 5,686 | 279 | 0.26 | 0.05 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 270.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 4,253 | 295 | 0.27 | 0.02 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 272.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1,752 | 146 | 0.31 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 275.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 186 | 40 | 0.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 277.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 41 | 20 | 0.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 39 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST | |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.18 | +0.17 | +1,700.00% | 0.00 | 3 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:47 PM EST |
| 295.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 2 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 305.00 | 0.00 | 0.25 | 0.13 | 0.08 | % | 0.00 | 2 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST | |
| 310.00 | 0.00 | 0.11 | 0.06 | 0.09 | % | 0.00 | 273 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST | |
| 315.00 | 0.00 | 0.11 | 0.06 | 0.03 | % | 0.00 | 275 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST | |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 51 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST | |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 48 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 185.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 190.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 195.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1,000 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST | |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:47 PM EST |
| 210.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.46 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:47 PM EST |
| 215.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.30 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:47 PM EST |
| 220.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 26 | 1.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 222.50 | 0.00 | 0.22 | 0.11 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 160 | 1.08 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 225.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 41 | 0.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 227.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 30 | 104 | 0.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 89 | 605 | 0.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 232.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 52 | 269 | 0.57 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 235.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 127 | 1,370 | 0.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 237.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 173 | 185 | 0.49 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 240.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.13 | -76.48% | 0.00 | 576 | 2,704 | 0.46 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 242.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.22 | -78.58% | 0.00 | 175 | 349 | 0.43 | -0.01 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 245.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.33 | -78.58% | 0.00 | 676 | 520 | 0.39 | -0.03 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 247.50 | 0.12 | 0.13 | 0.13 | 0.13 | -0.49 | -79.04% | 0.00 | 1,067 | 1,189 | 0.36 | -0.05 | 0.02 | -0.18 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 250.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.72 | -75.79% | 0.00 | 2,931 | 491 | 0.34 | -0.10 | 0.03 | -0.34 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 252.50 | 0.40 | 0.44 | 0.42 | 0.44 | -1.01 | -69.66% | 0.00 | 4,389 | 486 | 0.32 | -0.16 | 0.04 | -0.44 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 255.00 | 0.79 | 0.83 | 0.81 | 0.83 | -1.38 | -62.45% | 0.00 | 7,324 | 402 | 0.30 | -0.25 | 0.06 | -0.51 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 257.50 | 1.47 | 1.53 | 1.50 | 1.50 | -1.95 | -56.53% | 0.01 | 10,410 | 35 | 0.29 | -0.39 | 0.07 | -0.53 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 260.00 | 2.57 | 2.67 | 2.62 | 2.66 | -2.89 | -52.08% | 0.01 | 11,441 | 27 | 0.27 | -0.59 | 0.08 | -0.48 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 262.50 | 4.20 | 4.35 | 4.28 | 4.35 | -3.21 | -42.46% | 0.02 | 2,415 | 8 | 0.27 | -0.77 | 0.06 | -0.36 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 265.00 | 6.15 | 6.65 | 6.40 | 6.62 | -3.93 | -37.26% | 0.02 | 692 | 24 | 0.34 | -0.89 | 0.04 | -0.23 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 267.50 | 7.75 | 10.10 | 8.93 | 8.95 | -11.85 | -56.98% | 0.03 | 14 | 1 | 0.56 | -0.95 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 270.00 | 10.25 | 12.55 | 11.40 | 10.16 | -7.09 | -41.11% | 0.04 | 31 | 0 | 0.65 | -0.98 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 272.50 | 12.60 | 15.35 | 13.98 | 13.92 | % | 0.05 | 6 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST | |
| 275.00 | 14.55 | 17.75 | 16.15 | 20.02 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:47 PM EST |
| 277.50 | 17.25 | 20.25 | 18.75 | % | 0.07 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 280.00 | 19.90 | 22.85 | 21.38 | 21.04 | % | 0.08 | 6 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST | |
| 285.00 | 24.50 | 28.10 | 26.30 | % | 0.09 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 290.00 | 29.75 | 33.00 | 31.38 | 32.00 | % | 0.11 | 60 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST | |
| 295.00 | 34.55 | 38.00 | 36.28 | % | 0.12 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 300.00 | 39.55 | 42.85 | 41.20 | % | 0.14 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 305.00 | 44.55 | 47.95 | 46.25 | % | 0.15 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 310.00 | 50.00 | 52.85 | 51.43 | % | 0.17 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 315.00 | 54.65 | 58.10 | 56.38 | % | 0.18 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 320.00 | 59.50 | 63.10 | 61.30 | % | 0.19 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 325.00 | 64.55 | 68.10 | 66.33 | % | 0.20 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST |