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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 112.20 | 115.60 | 113.90 | % | 0.76 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 160.00 | 102.20 | 105.55 | 103.88 | % | 0.65 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 170.00 | 92.20 | 95.60 | 93.90 | % | 0.55 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 180.00 | 82.20 | 85.60 | 83.90 | % | 0.47 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 190.00 | 72.30 | 75.65 | 73.98 | % | 0.39 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 200.00 | 62.45 | 65.60 | 64.03 | 63.55 | % | 0.32 | 2 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST | |
| 210.00 | 52.35 | 55.70 | 54.03 | 51.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:01 PM EST |
| 215.00 | 47.35 | 50.65 | 49.00 | % | 0.23 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 220.00 | 42.40 | 45.70 | 44.05 | % | 0.20 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 225.00 | 37.50 | 40.70 | 39.10 | % | 0.17 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 230.00 | 32.70 | 35.70 | 34.20 | 34.23 | +4.23 | +14.10% | 0.15 | 1 | 2 | 0.69 | 1.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 235.00 | 27.65 | 30.80 | 29.23 | % | 0.12 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.06 | 4/16/2026 4:00:01 PM EST | |||
| 240.00 | 23.15 | 25.85 | 24.50 | 24.90 | -1.32 | -5.04% | 0.10 | 6 | 1 | 0.54 | 0.97 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 245.00 | 17.95 | 21.05 | 19.50 | 18.00 | -2.65 | -12.84% | 0.08 | 1 | 16 | 0.48 | 0.93 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 250.00 | 13.90 | 15.20 | 14.55 | 15.45 | -0.65 | -4.04% | 0.06 | 4 | 8 | 0.26 | 0.87 | 0.02 | -0.16 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 255.00 | 9.70 | 11.05 | 10.38 | 10.80 | -1.62 | -13.05% | 0.04 | 97 | 240 | 0.26 | 0.78 | 0.02 | -0.20 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 260.00 | 6.10 | 7.20 | 6.65 | 6.66 | -2.44 | -26.82% | 0.03 | 263 | 164 | 0.25 | 0.65 | 0.03 | -0.21 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 265.00 | 3.40 | 3.60 | 3.50 | 3.55 | -2.25 | -38.80% | 0.01 | 1,031 | 472 | 0.22 | 0.46 | 0.04 | -0.20 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 270.00 | 1.70 | 1.96 | 1.83 | 1.81 | -1.54 | -45.97% | 0.01 | 3,748 | 775 | 0.22 | 0.26 | 0.04 | -0.15 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 275.00 | 0.76 | 0.85 | 0.81 | 0.80 | -1.05 | -56.76% | 0.00 | 857 | 216 | 0.23 | 0.13 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 280.00 | 0.36 | 0.42 | 0.39 | 0.39 | -0.49 | -55.69% | 0.00 | 207 | 240 | 0.24 | 0.07 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 285.00 | 0.18 | 0.28 | 0.23 | 0.22 | -0.22 | -50.00% | 0.00 | 58 | 82 | 0.26 | 0.04 | 0.01 | -0.04 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 290.00 | 0.07 | 0.14 | 0.11 | 0.13 | -0.11 | -45.84% | 0.00 | 135 | 113 | 0.27 | 0.02 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 295.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.17 | -70.84% | 0.00 | 27 | 3 | 0.30 | 0.01 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 300.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 122 | 5 | 0.33 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 330.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 340.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 350.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 275 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST | |
| 210.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.23 | -85.19% | 0.00 | 1 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 220.00 | 0.01 | 0.12 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:01 PM EST |
| 225.00 | 0.01 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 230.00 | 0.06 | 0.13 | 0.10 | 0.08 | -0.14 | -63.64% | 0.00 | 13 | 4 | 0.37 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 235.00 | 0.04 | 0.17 | 0.11 | 0.11 | -0.08 | -42.11% | 0.00 | 4 | 15 | 0.32 | -0.01 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 240.00 | 0.16 | 0.26 | 0.21 | 0.21 | -0.02 | -8.70% | 0.00 | 43 | 308 | 0.31 | -0.03 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 245.00 | 0.31 | 0.55 | 0.43 | 0.35 | -0.04 | -10.26% | 0.00 | 137 | 102 | 0.28 | -0.07 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 250.00 | 0.60 | 0.73 | 0.67 | 0.66 | -0.05 | -7.05% | 0.00 | 161 | 89 | 0.26 | -0.13 | 0.02 | -0.16 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 255.00 | 1.28 | 1.43 | 1.36 | 1.30 | 0.00 | 0.00% | 0.01 | 97 | 229 | 0.24 | -0.22 | 0.02 | -0.20 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 260.00 | 2.47 | 2.90 | 2.69 | 2.56 | +0.02 | +0.79% | 0.01 | 125 | 87 | 0.23 | -0.35 | 0.03 | -0.21 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 265.00 | 4.55 | 5.05 | 4.80 | 4.50 | +0.30 | +7.15% | 0.02 | 85 | 30 | 0.23 | -0.54 | 0.04 | -0.20 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 270.00 | 7.70 | 8.95 | 8.33 | 8.00 | +0.91 | +12.84% | 0.03 | 83 | 79 | 0.22 | -0.74 | 0.04 | -0.15 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 275.00 | 10.90 | 12.55 | 11.73 | 11.33 | +0.72 | +6.79% | 0.04 | 100 | 77 | 0.28 | -0.87 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 280.00 | 16.20 | 17.55 | 16.88 | 16.46 | % | 0.06 | 31 | 0 | 0.36 | -0.93 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 4:00:01 PM EST | |
| 285.00 | 19.60 | 22.85 | 21.23 | % | 0.07 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.04 | 4/16/2026 4:00:01 PM EST | |||
| 290.00 | 24.65 | 27.90 | 26.28 | % | 0.09 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.03 | 4/16/2026 4:00:01 PM EST | |||
| 295.00 | 29.65 | 32.95 | 31.30 | 31.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.57 | -0.99 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 4:00:01 PM EST |
| 300.00 | 34.65 | 37.85 | 36.25 | % | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 310.00 | 44.65 | 47.95 | 46.30 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 320.00 | 54.60 | 57.70 | 56.15 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 330.00 | 64.65 | 67.70 | 66.18 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 340.00 | 74.65 | 77.95 | 76.30 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 350.00 | 84.65 | 87.70 | 86.18 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST |