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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 78.35 | 82.05 | 80.20 | % | 0.42 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 195.00 | 73.35 | 77.05 | 75.20 | % | 0.39 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 200.00 | 68.35 | 72.05 | 70.20 | % | 0.35 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 205.00 | 63.45 | 66.60 | 65.03 | 65.08 | % | 0.32 | 3 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 210.00 | 58.40 | 61.95 | 60.18 | % | 0.29 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 212.50 | 55.90 | 59.45 | 57.68 | 51.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 215.00 | 53.40 | 56.95 | 55.18 | 48.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 217.50 | 50.85 | 54.25 | 52.55 | % | 0.24 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 220.00 | 48.40 | 51.95 | 50.18 | 49.47 | +9.80 | +24.71% | 0.23 | 1 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 222.50 | 45.90 | 49.60 | 47.75 | 35.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:56 PM EST |
| 225.00 | 43.40 | 46.95 | 45.18 | 37.21 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.24 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 227.50 | 41.00 | 44.35 | 42.68 | 30.54 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:56 PM EST |
| 230.00 | 38.40 | 41.85 | 40.13 | 33.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 232.50 | 36.05 | 39.50 | 37.78 | 29.77 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 235.00 | 33.40 | 37.15 | 35.28 | 27.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 237.50 | 30.90 | 34.45 | 32.68 | 26.28 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 240.00 | 29.80 | 31.90 | 30.85 | 30.32 | +6.50 | +27.29% | 0.13 | 2 | 9 | 0.89 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 242.50 | 26.50 | 28.70 | 27.60 | 27.02 | +5.28 | +24.29% | 0.11 | 1 | 32 | 0.74 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 245.00 | 23.45 | 26.80 | 25.13 | 24.55 | +5.40 | +28.20% | 0.10 | 1 | 18 | 0.78 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 247.50 | 22.35 | 23.90 | 23.13 | 20.20 | +3.61 | +21.76% | 0.09 | 4 | 11 | 0.66 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 250.00 | 19.00 | 21.55 | 20.28 | 20.72 | +6.72 | +48.00% | 0.08 | 8 | 85 | 0.63 | 0.98 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 252.50 | 17.05 | 19.45 | 18.25 | 17.70 | +5.65 | +46.89% | 0.07 | 7 | 51 | 0.62 | 0.97 | 0.01 | -0.06 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 255.00 | 15.05 | 15.95 | 15.50 | 15.50 | +5.75 | +58.98% | 0.06 | 58 | 63 | 0.51 | 0.96 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 257.50 | 12.30 | 14.00 | 13.15 | 12.65 | +5.19 | +69.58% | 0.05 | 27 | 185 | 0.46 | 0.93 | 0.02 | -0.12 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 260.00 | 10.40 | 11.05 | 10.73 | 10.55 | +5.24 | +98.69% | 0.04 | 251 | 732 | 0.32 | 0.90 | 0.02 | -0.15 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 262.50 | 8.10 | 8.80 | 8.45 | 8.40 | +4.80 | +133.34% | 0.03 | 615 | 851 | 0.26 | 0.85 | 0.03 | -0.18 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 265.00 | 6.15 | 6.45 | 6.30 | 6.47 | +4.11 | +174.16% | 0.02 | 2,479 | 1,562 | 0.25 | 0.77 | 0.04 | -0.21 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 267.50 | 4.35 | 4.65 | 4.50 | 4.32 | +2.81 | +186.10% | 0.02 | 1,201 | 741 | 0.24 | 0.66 | 0.05 | -0.25 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 270.00 | 2.85 | 3.05 | 2.95 | 3.02 | +2.12 | +235.56% | 0.01 | 11,522 | 2,092 | 0.23 | 0.52 | 0.06 | -0.27 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 272.50 | 1.73 | 1.87 | 1.80 | 1.80 | +1.23 | +215.79% | 0.01 | 3,312 | 1,122 | 0.22 | 0.37 | 0.06 | -0.26 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 275.00 | 1.00 | 1.05 | 1.03 | 1.04 | +0.69 | +197.15% | 0.00 | 12,638 | 2,913 | 0.22 | 0.25 | 0.05 | -0.23 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 277.50 | 0.54 | 0.59 | 0.57 | 0.58 | +0.35 | +152.18% | 0.00 | 3,038 | 238 | 0.22 | 0.16 | 0.03 | -0.18 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 280.00 | 0.31 | 0.34 | 0.33 | 0.34 | +0.17 | +100.00% | 0.00 | 4,801 | 578 | 0.23 | 0.10 | 0.02 | -0.13 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 282.50 | 0.18 | 0.20 | 0.19 | 0.20 | +0.09 | +81.82% | 0.00 | 447 | 153 | 0.24 | 0.06 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 285.00 | 0.08 | 0.14 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 419 | 92 | 0.25 | 0.03 | 0.01 | -0.06 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 287.50 | 0.05 | 0.12 | 0.09 | 0.09 | % | 0.00 | 60 | 0 | 0.27 | 0.02 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 290.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 104 | 296 | 0.29 | 0.01 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 295.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 106 | 14 | 0.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 300.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 105 | 5 | 0.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 305.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 315.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:56 PM EST |
| 325.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 335.00 | 0.00 | 0.32 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:56 PM EST |
| 212.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:56 PM EST |
| 217.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.24 | 0.12 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 222.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 0.21 | 0.11 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 227.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.08 | -88.89% | 0.00 | 7 | 28 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 232.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 235.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 9 | 206 | 0.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 237.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 14 | 38 | 0.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 240.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 13 | 114 | 0.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 242.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 54 | 163 | 0.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 245.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 29 | 198 | 0.36 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 247.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.18 | -72.00% | 0.00 | 43 | 121 | 0.35 | -0.01 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 250.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.21 | -72.42% | 0.00 | 209 | 367 | 0.32 | -0.02 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 252.50 | 0.09 | 0.14 | 0.12 | 0.10 | -0.30 | -75.00% | 0.00 | 128 | 464 | 0.31 | -0.03 | 0.01 | -0.06 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 255.00 | 0.14 | 0.18 | 0.16 | 0.14 | -0.52 | -78.79% | 0.00 | 155 | 578 | 0.29 | -0.04 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 257.50 | 0.21 | 0.25 | 0.23 | 0.22 | -0.83 | -79.05% | 0.00 | 2,366 | 337 | 0.27 | -0.07 | 0.02 | -0.12 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 260.00 | 0.34 | 0.39 | 0.37 | 0.34 | -1.16 | -77.34% | 0.00 | 1,040 | 560 | 0.25 | -0.10 | 0.02 | -0.15 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 262.50 | 0.57 | 0.63 | 0.60 | 0.60 | -1.95 | -76.48% | 0.00 | 743 | 274 | 0.24 | -0.15 | 0.03 | -0.18 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 265.00 | 0.96 | 1.07 | 1.02 | 1.06 | -2.64 | -71.36% | 0.00 | 1,173 | 216 | 0.23 | -0.23 | 0.04 | -0.21 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 267.50 | 1.61 | 1.71 | 1.66 | 1.61 | -3.59 | -69.04% | 0.01 | 1,272 | 20 | 0.23 | -0.34 | 0.05 | -0.25 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 270.00 | 2.56 | 2.75 | 2.66 | 2.65 | -4.25 | -61.60% | 0.01 | 1,593 | 31 | 0.22 | -0.48 | 0.06 | -0.27 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 272.50 | 3.90 | 4.10 | 4.00 | 3.95 | -6.55 | -62.39% | 0.01 | 289 | 4 | 0.21 | -0.63 | 0.06 | -0.26 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 275.00 | 5.50 | 5.90 | 5.70 | 5.70 | % | 0.02 | 116 | 0 | 0.21 | -0.75 | 0.05 | -0.23 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 277.50 | 7.45 | 8.10 | 7.78 | 7.16 | % | 0.03 | 14 | 0 | 0.21 | -0.84 | 0.03 | -0.18 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 280.00 | 8.85 | 11.45 | 10.15 | 10.90 | -4.54 | -29.41% | 0.04 | 3 | 3 | 0.40 | -0.90 | 0.02 | -0.13 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 282.50 | 10.75 | 14.20 | 12.48 | % | 0.04 | 0 | 0 | 0.49 | -0.94 | 0.02 | -0.09 | 4/17/2026 3:59:56 PM EST | |||
| 285.00 | 13.30 | 16.65 | 14.98 | 20.15 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.06 | 4/15/2026 | 4/17/2026 3:59:56 PM EST |
| 287.50 | 16.00 | 19.05 | 17.53 | 17.80 | % | 0.06 | 2 | 0 | 0.59 | -0.98 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 290.00 | 18.35 | 21.60 | 19.98 | % | 0.07 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 295.00 | 23.10 | 26.55 | 24.83 | % | 0.08 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 300.00 | 28.10 | 31.55 | 29.83 | % | 0.10 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 305.00 | 33.50 | 36.30 | 34.90 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 310.00 | 38.20 | 41.55 | 39.88 | % | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 315.00 | 43.10 | 46.55 | 44.83 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 320.00 | 48.05 | 51.60 | 49.83 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 325.00 | 53.55 | 56.20 | 54.88 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 330.00 | 58.10 | 61.55 | 59.83 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 335.00 | 63.30 | 66.55 | 64.93 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST |