Options Chain for APPLE INC COM (AAPL) - $259.99 as of 4/10/2026 6:50:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 83.50 | 87.00 | 85.25 | 77.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:00 PM EST |
| 180.00 | 78.50 | 82.00 | 80.25 | % | 0.45 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 185.00 | 73.40 | 76.55 | 74.98 | % | 0.41 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 190.00 | 68.40 | 71.55 | 69.98 | % | 0.37 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 195.00 | 63.65 | 66.75 | 65.20 | % | 0.33 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 200.00 | 58.55 | 61.75 | 60.15 | 47.77 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:00 PM EST |
| 205.00 | 54.00 | 56.70 | 55.35 | % | 0.27 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 210.00 | 49.00 | 51.50 | 50.25 | % | 0.24 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 215.00 | 44.00 | 46.55 | 45.28 | % | 0.21 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 220.00 | 39.00 | 41.55 | 40.28 | % | 0.18 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 225.00 | 35.25 | 36.55 | 35.90 | 33.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:00 PM EST |
| 227.50 | 31.50 | 34.05 | 32.78 | % | 0.14 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 230.00 | 29.00 | 31.60 | 30.30 | 29.12 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.87 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 232.50 | 27.30 | 29.15 | 28.23 | % | 0.12 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 235.00 | 24.80 | 26.80 | 25.80 | 25.00 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.79 | 0.99 | 0.00 | -0.03 | 4/8/2026 | 4/10/2026 4:00:00 PM EST |
| 237.50 | 22.30 | 24.15 | 23.23 | 22.75 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.53 | 0.99 | 0.00 | -0.05 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 240.00 | 19.85 | 21.85 | 20.85 | 19.15 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.68 | 0.98 | 0.00 | -0.06 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 242.50 | 16.80 | 19.05 | 17.93 | 17.00 | +0.77 | +4.75% | 0.07 | 4 | 1 | 0.58 | 0.97 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 245.00 | 15.05 | 16.25 | 15.65 | 16.25 | -0.15 | -0.92% | 0.06 | 352 | 454 | 0.49 | 0.95 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 247.50 | 12.80 | 14.40 | 13.60 | 12.90 | +0.81 | +6.70% | 0.05 | 1 | 1 | 0.51 | 0.93 | 0.02 | -0.14 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 250.00 | 10.25 | 11.95 | 11.10 | 10.02 | -1.53 | -13.25% | 0.04 | 83 | 299 | 0.35 | 0.89 | 0.02 | -0.17 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 252.50 | 7.95 | 9.25 | 8.60 | 7.94 | -0.66 | -7.68% | 0.03 | 34 | 16 | 0.25 | 0.85 | 0.03 | -0.20 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 255.00 | 6.25 | 6.65 | 6.45 | 6.33 | -0.49 | -7.19% | 0.03 | 228 | 677 | 0.24 | 0.78 | 0.04 | -0.22 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 257.50 | 4.25 | 4.80 | 4.53 | 4.20 | -0.70 | -14.29% | 0.02 | 352 | 231 | 0.22 | 0.68 | 0.06 | -0.24 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 260.00 | 2.72 | 2.90 | 2.81 | 2.75 | -0.65 | -19.12% | 0.01 | 2,547 | 1,144 | 0.21 | 0.53 | 0.07 | -0.25 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 262.50 | 1.58 | 1.70 | 1.64 | 1.66 | -0.41 | -19.81% | 0.01 | 3,996 | 171 | 0.20 | 0.37 | 0.06 | -0.23 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 265.00 | 0.82 | 0.88 | 0.85 | 0.83 | -0.40 | -32.52% | 0.00 | 2,370 | 1,278 | 0.20 | 0.24 | 0.05 | -0.20 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 267.50 | 0.41 | 0.45 | 0.43 | 0.43 | -0.26 | -37.69% | 0.00 | 2,455 | 332 | 0.20 | 0.15 | 0.03 | -0.15 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 270.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.16 | -42.11% | 0.00 | 1,990 | 1,296 | 0.21 | 0.08 | 0.02 | -0.10 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 272.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.11 | -50.00% | 0.00 | 1,637 | 514 | 0.22 | 0.04 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 275.00 | 0.04 | 0.08 | 0.06 | 0.08 | -0.03 | -27.28% | 0.00 | 125 | 386 | 0.23 | 0.02 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 280.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 104 | 177 | 0.28 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 14 | 0.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.07 | 0.04 | 0.11 | +0.09 | +450.00% | 0.00 | 2 | 12 | 0.42 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 305.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 310.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 315.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.06 | -85.72% | 0.00 | 10 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 30 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 20 | 0.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.19 | 0.10 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 122 | 1.08 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 748 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.09 | -81.82% | 0.00 | 2 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 337 | 0.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 227.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 230.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 15 | 163 | 0.43 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 232.50 | 0.01 | 0.08 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.41 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 235.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 63 | 296 | 0.39 | -0.01 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 237.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.11 | -64.71% | 0.00 | 2 | 8 | 0.37 | -0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 240.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 60 | 963 | 0.35 | -0.02 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 242.50 | 0.08 | 0.16 | 0.12 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 38 | 0.32 | -0.03 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 245.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.06 | -26.09% | 0.00 | 214 | 846 | 0.31 | -0.05 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 247.50 | 0.24 | 0.27 | 0.26 | 0.25 | -0.10 | -28.58% | 0.00 | 1,258 | 146 | 0.29 | -0.07 | 0.02 | -0.14 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 250.00 | 0.36 | 0.40 | 0.38 | 0.37 | -0.14 | -27.46% | 0.00 | 1,540 | 1,423 | 0.27 | -0.11 | 0.02 | -0.17 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 252.50 | 0.56 | 0.61 | 0.59 | 0.59 | -0.18 | -23.38% | 0.00 | 439 | 177 | 0.25 | -0.15 | 0.03 | -0.20 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 255.00 | 0.78 | 0.96 | 0.87 | 0.92 | -0.27 | -22.69% | 0.00 | 719 | 501 | 0.24 | -0.22 | 0.04 | -0.22 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 257.50 | 1.41 | 1.50 | 1.46 | 1.49 | -0.27 | -15.35% | 0.01 | 1,996 | 400 | 0.22 | -0.32 | 0.06 | -0.24 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 260.00 | 2.28 | 2.41 | 2.35 | 2.32 | -0.36 | -13.44% | 0.01 | 1,370 | 306 | 0.21 | -0.47 | 0.07 | -0.25 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 262.50 | 3.45 | 3.85 | 3.65 | 4.00 | +0.10 | +2.57% | 0.01 | 562 | 29 | 0.21 | -0.63 | 0.06 | -0.23 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 265.00 | 5.00 | 5.65 | 5.33 | 5.81 | -0.27 | -4.45% | 0.02 | 130 | 65 | 0.20 | -0.76 | 0.05 | -0.20 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 267.50 | 6.55 | 8.60 | 7.58 | 7.33 | -3.02 | -29.18% | 0.03 | 1 | 1 | 0.32 | -0.85 | 0.03 | -0.15 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 270.00 | 9.00 | 10.10 | 9.55 | 10.13 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.38 | -0.92 | 0.02 | -0.10 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 272.50 | 11.55 | 12.95 | 12.25 | 12.70 | % | 0.04 | 15 | 0 | 0.35 | -0.96 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 275.00 | 13.60 | 15.40 | 14.50 | 14.15 | % | 0.05 | 11 | 0 | 0.39 | -0.98 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 280.00 | 18.50 | 21.00 | 19.75 | 28.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 4/7/2026 | 4/10/2026 4:00:00 PM EST |
| 285.00 | 23.50 | 26.00 | 24.75 | % | 0.09 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 290.00 | 28.65 | 31.00 | 29.83 | 38.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:00 PM EST |
| 295.00 | 33.65 | 36.00 | 34.83 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 300.00 | 38.50 | 41.00 | 39.75 | 46.03 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:00 PM EST |
| 305.00 | 43.50 | 46.00 | 44.75 | % | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 310.00 | 48.40 | 51.00 | 49.70 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 315.00 | 53.50 | 56.00 | 54.75 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 320.00 | 58.25 | 61.00 | 59.63 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST |