Options Chain for APPLE INC COM (AAPL) - $253.50 as of 4/7/2026 8:40:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 66.75 | 69.25 | 68.00 | % | 0.37 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 190.00 | 61.75 | 64.25 | 63.00 | % | 0.33 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 195.00 | 56.80 | 59.25 | 58.03 | % | 0.30 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 200.00 | 51.75 | 54.25 | 53.00 | % | 0.27 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 205.00 | 46.95 | 50.00 | 48.48 | 47.50 | % | 0.24 | 1 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 210.00 | 41.80 | 44.30 | 43.05 | % | 0.20 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/7/2026 4:00:00 PM EST | |||
| 215.00 | 36.90 | 39.35 | 38.13 | % | 0.18 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.04 | 4/7/2026 4:00:00 PM EST | |||
| 220.00 | 31.85 | 34.35 | 33.10 | % | 0.15 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.07 | 4/7/2026 4:00:00 PM EST | |||
| 225.00 | 26.95 | 30.10 | 28.53 | 27.04 | -8.13 | -23.12% | 0.13 | 3 | 5 | 0.67 | 0.97 | 0.00 | -0.11 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 230.00 | 22.05 | 25.05 | 23.55 | 18.20 | -6.62 | -26.68% | 0.10 | 100 | 3 | 0.56 | 0.94 | 0.01 | -0.15 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 235.00 | 17.55 | 19.40 | 18.48 | 15.25 | % | 0.08 | 18 | 0 | 0.51 | 0.91 | 0.01 | -0.20 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 240.00 | 13.55 | 14.80 | 14.18 | 12.30 | -8.50 | -40.87% | 0.06 | 790 | 85 | 0.34 | 0.86 | 0.02 | -0.24 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 245.00 | 9.60 | 10.20 | 9.90 | 9.82 | -2.73 | -21.76% | 0.04 | 547 | 80 | 0.33 | 0.79 | 0.03 | -0.28 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 250.00 | 5.95 | 6.35 | 6.15 | 6.15 | -4.02 | -39.53% | 0.02 | 2,906 | 125 | 0.31 | 0.65 | 0.04 | -0.31 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 255.00 | 3.00 | 3.20 | 3.10 | 3.13 | -2.92 | -48.27% | 0.01 | 3,787 | 198 | 0.29 | 0.45 | 0.04 | -0.31 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 260.00 | 1.18 | 1.27 | 1.23 | 1.25 | -1.75 | -58.34% | 0.00 | 11,474 | 520 | 0.27 | 0.25 | 0.03 | -0.24 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 265.00 | 0.36 | 0.40 | 0.38 | 0.40 | -0.65 | -61.91% | 0.00 | 2,509 | 857 | 0.26 | 0.10 | 0.02 | -0.12 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 270.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.15 | -53.58% | 0.00 | 1,126 | 813 | 0.27 | 0.03 | 0.01 | -0.04 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 275.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 359 | 222 | 0.30 | 0.01 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 19 | 8 | 0.33 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 295.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 0.06 | 0.03 | 0.09 | % | 0.00 | 1 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 305.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 310.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 315.00 | 0.00 | 0.22 | 0.11 | 0.07 | % | 0.00 | 1 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 320.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 325.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 330.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.15 | 0.08 | 0.06 | % | 0.00 | 1 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 200.00 | 0.02 | 0.06 | 0.04 | 0.03 | % | 0.00 | 44 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 205.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 1 | 0.65 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 210.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 78 | 33 | 0.63 | 0.00 | 0.00 | -0.02 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 215.00 | 0.06 | 0.12 | 0.09 | 0.11 | +0.07 | +175.00% | 0.00 | 79 | 10 | 0.57 | -0.01 | 0.00 | -0.04 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 220.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.10 | +333.34% | 0.00 | 8,467 | 11 | 0.55 | -0.02 | 0.00 | -0.07 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 225.00 | 0.15 | 0.21 | 0.18 | 0.17 | +0.13 | +325.00% | 0.00 | 222 | 60 | 0.50 | -0.03 | 0.00 | -0.11 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 230.00 | 0.22 | 0.29 | 0.26 | 0.30 | +0.22 | +275.00% | 0.00 | 320 | 133 | 0.45 | -0.06 | 0.01 | -0.15 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 235.00 | 0.36 | 0.44 | 0.40 | 0.41 | +0.28 | +215.39% | 0.00 | 372 | 221 | 0.41 | -0.09 | 0.01 | -0.20 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 240.00 | 0.63 | 0.75 | 0.69 | 0.70 | +0.45 | +180.00% | 0.00 | 1,042 | 746 | 0.37 | -0.14 | 0.02 | -0.24 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 245.00 | 1.21 | 1.33 | 1.27 | 1.30 | +0.81 | +165.31% | 0.01 | 2,463 | 294 | 0.34 | -0.21 | 0.03 | -0.28 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 250.00 | 2.32 | 2.52 | 2.42 | 2.49 | +1.45 | +139.43% | 0.01 | 1,691 | 430 | 0.31 | -0.35 | 0.04 | -0.31 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 255.00 | 4.30 | 4.60 | 4.45 | 4.50 | +2.44 | +118.45% | 0.02 | 395 | 511 | 0.29 | -0.55 | 0.04 | -0.31 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 260.00 | 7.35 | 7.90 | 7.63 | 7.53 | +3.63 | +93.08% | 0.03 | 57 | 186 | 0.27 | -0.75 | 0.03 | -0.24 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 265.00 | 10.65 | 13.55 | 12.10 | 12.94 | +5.44 | +72.54% | 0.05 | 30 | 37 | 0.46 | -0.90 | 0.02 | -0.12 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 270.00 | 15.35 | 18.45 | 16.90 | 18.15 | +7.53 | +70.91% | 0.06 | 4 | 6 | 0.57 | -0.97 | 0.01 | -0.04 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 275.00 | 20.65 | 23.35 | 22.00 | 15.72 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 280.00 | 25.45 | 28.35 | 26.90 | 18.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 285.00 | 30.40 | 33.35 | 31.88 | % | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 290.00 | 35.40 | 38.30 | 36.85 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 295.00 | 40.55 | 43.35 | 41.95 | % | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 300.00 | 45.65 | 48.30 | 46.98 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 305.00 | 50.40 | 53.35 | 51.88 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 310.00 | 55.50 | 58.35 | 56.93 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 315.00 | 60.55 | 63.30 | 61.93 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 320.00 | 65.55 | 68.35 | 66.95 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 325.00 | 70.40 | 73.35 | 71.88 | % | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 330.00 | 75.75 | 78.30 | 77.03 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST |