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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 82.05 | 85.40 | 83.73 | % | 0.47 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 185.00 | 77.05 | 80.40 | 78.73 | % | 0.43 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 190.00 | 72.00 | 75.40 | 73.70 | % | 0.39 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 195.00 | 66.95 | 70.40 | 68.68 | % | 0.35 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 200.00 | 62.10 | 65.40 | 63.75 | 63.50 | +4.89 | +8.35% | 0.32 | 1 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 205.00 | 57.10 | 60.40 | 58.75 | % | 0.29 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 210.00 | 52.10 | 55.40 | 53.75 | 48.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:01 PM EST |
| 215.00 | 47.10 | 50.40 | 48.75 | % | 0.23 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 220.00 | 42.10 | 45.40 | 43.75 | 39.62 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:01 PM EST |
| 222.50 | 39.60 | 42.45 | 41.03 | % | 0.18 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 225.00 | 37.15 | 40.40 | 38.78 | % | 0.17 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 227.50 | 34.65 | 37.90 | 36.28 | 37.60 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:01 PM EST |
| 230.00 | 32.25 | 35.10 | 33.68 | 33.70 | +3.22 | +10.57% | 0.15 | 10 | 12 | 1.08 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 232.50 | 29.65 | 32.90 | 31.28 | % | 0.13 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 235.00 | 27.20 | 30.40 | 28.80 | 24.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:01 PM EST |
| 237.50 | 24.65 | 27.90 | 26.28 | 21.83 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:01 PM EST |
| 240.00 | 22.25 | 25.45 | 23.85 | 23.75 | +1.75 | +7.96% | 0.10 | 8 | 6 | 0.89 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 242.50 | 19.75 | 22.95 | 21.35 | 19.90 | -2.85 | -12.53% | 0.09 | 1 | 4 | 0.83 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 245.00 | 17.15 | 19.25 | 18.20 | 20.68 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.54 | 0.99 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 4:00:01 PM EST |
| 247.50 | 14.75 | 17.50 | 16.13 | 16.36 | +5.17 | +46.21% | 0.07 | 3 | 4 | 0.62 | 0.99 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 250.00 | 12.55 | 14.25 | 13.40 | 14.10 | -2.35 | -14.29% | 0.05 | 25 | 387 | 0.43 | 0.97 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 252.50 | 10.20 | 12.50 | 11.35 | 10.15 | -3.05 | -23.11% | 0.04 | 26 | 49 | 0.57 | 0.94 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 255.00 | 8.30 | 9.05 | 8.68 | 9.10 | -2.90 | -24.17% | 0.03 | 311 | 792 | 0.27 | 0.91 | 0.02 | -0.16 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 257.50 | 5.90 | 6.90 | 6.40 | 6.60 | -2.59 | -28.19% | 0.02 | 612 | 469 | 0.23 | 0.84 | 0.04 | -0.20 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 260.00 | 4.20 | 4.55 | 4.38 | 4.50 | -2.90 | -39.19% | 0.02 | 2,047 | 2,043 | 0.21 | 0.74 | 0.06 | -0.25 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 262.50 | 2.59 | 2.78 | 2.69 | 2.65 | -2.84 | -51.73% | 0.01 | 4,839 | 881 | 0.20 | 0.58 | 0.07 | -0.28 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 265.00 | 1.42 | 1.67 | 1.55 | 1.42 | -2.50 | -63.78% | 0.01 | 11,780 | 3,016 | 0.20 | 0.39 | 0.07 | -0.27 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 267.50 | 0.72 | 0.78 | 0.75 | 0.74 | -1.86 | -71.54% | 0.00 | 11,872 | 1,405 | 0.20 | 0.24 | 0.06 | -0.23 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 270.00 | 0.35 | 0.37 | 0.36 | 0.36 | -1.26 | -77.78% | 0.00 | 9,251 | 4,582 | 0.21 | 0.14 | 0.04 | -0.17 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 272.50 | 0.18 | 0.21 | 0.20 | 0.20 | -0.83 | -80.59% | 0.00 | 3,619 | 806 | 0.22 | 0.08 | 0.02 | -0.11 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 275.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.49 | -80.33% | 0.00 | 3,265 | 1,103 | 0.24 | 0.04 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 277.50 | 0.07 | 0.14 | 0.11 | 0.08 | -0.27 | -77.15% | 0.00 | 290 | 386 | 0.25 | 0.02 | 0.01 | -0.04 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 280.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.17 | -85.00% | 0.00 | 514 | 724 | 0.29 | 0.01 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 282.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 138 | 106 | 0.31 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 285.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 136 | 602 | 0.31 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 290.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1,402 | 1,867 | 0.36 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 77 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST | |
| 300.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 305.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 315.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 325.00 | 0.00 | 0.29 | 0.15 | 0.09 | +0.02 | +28.58% | 0.00 | 3 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 914 | 0.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.91 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:01 PM EST |
| 222.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:01 PM EST |
| 227.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 36 | 0.57 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 75 | 0.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 232.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 77 | 0.54 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 150 | 0.48 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 237.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 71 | 53 | 0.43 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 94 | 277 | 0.38 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 242.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 9 | 118 | 0.35 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 245.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 70 | 1,074 | 0.33 | -0.01 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 247.50 | 0.04 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 88 | 243 | 0.29 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 250.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 523 | 819 | 0.27 | -0.03 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 252.50 | 0.07 | 0.19 | 0.13 | 0.12 | -0.13 | -52.00% | 0.00 | 334 | 392 | 0.23 | -0.06 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 255.00 | 0.21 | 0.23 | 0.22 | 0.21 | -0.13 | -38.24% | 0.00 | 4,316 | 1,517 | 0.22 | -0.09 | 0.02 | -0.16 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 257.50 | 0.42 | 0.46 | 0.44 | 0.43 | -0.13 | -23.22% | 0.00 | 3,141 | 430 | 0.21 | -0.16 | 0.04 | -0.20 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 260.00 | 0.80 | 0.92 | 0.86 | 0.92 | +0.03 | +3.38% | 0.00 | 3,914 | 950 | 0.20 | -0.26 | 0.06 | -0.25 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 262.50 | 1.55 | 1.75 | 1.65 | 1.63 | +0.09 | +5.85% | 0.01 | 4,015 | 314 | 0.19 | -0.42 | 0.07 | -0.28 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 265.00 | 2.90 | 3.10 | 3.00 | 3.00 | +0.64 | +27.12% | 0.01 | 655 | 537 | 0.19 | -0.61 | 0.07 | -0.27 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 267.50 | 4.50 | 5.55 | 5.03 | 4.16 | +0.41 | +10.94% | 0.02 | 182 | 60 | 0.18 | -0.76 | 0.06 | -0.23 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 270.00 | 5.45 | 7.70 | 6.58 | 6.50 | +1.40 | +27.46% | 0.02 | 237 | 40 | 0.33 | -0.86 | 0.04 | -0.17 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 272.50 | 7.80 | 9.70 | 8.75 | 9.07 | +2.09 | +29.95% | 0.03 | 63 | 4 | 0.32 | -0.92 | 0.02 | -0.11 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 275.00 | 10.15 | 13.20 | 11.68 | 11.69 | +1.38 | +13.39% | 0.04 | 2 | 2 | 0.48 | -0.96 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 277.50 | 12.20 | 15.55 | 13.88 | % | 0.05 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.04 | 4/16/2026 4:00:01 PM EST | |||
| 280.00 | 14.70 | 18.00 | 16.35 | % | 0.06 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 4/16/2026 4:00:01 PM EST | |||
| 282.50 | 17.20 | 20.50 | 18.85 | % | 0.07 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 285.00 | 19.70 | 22.90 | 21.30 | % | 0.07 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 290.00 | 24.70 | 27.90 | 26.30 | 31.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:01 PM EST |
| 295.00 | 29.70 | 32.95 | 31.33 | % | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 300.00 | 34.70 | 37.70 | 36.20 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 305.00 | 39.70 | 42.95 | 41.33 | % | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 310.00 | 44.70 | 47.95 | 46.33 | 57.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 4:00:01 PM EST |
| 315.00 | 49.70 | 52.95 | 51.33 | % | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 320.00 | 54.70 | 57.90 | 56.30 | % | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 325.00 | 59.70 | 62.90 | 61.30 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST |