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 | 114.30 | 118.00 | 116.15 | % | 0.77 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST | |||
| 160.00 | 104.30 | 108.00 | 106.15 | % | 0.66 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST | |||
| 170.00 | 95.00 | 98.00 | 96.50 | % | 0.57 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST | |||
| 180.00 | 84.35 | 88.00 | 86.18 | % | 0.48 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST | |||
| 190.00 | 75.00 | 78.00 | 76.50 | % | 0.40 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST | |||
| 200.00 | 64.60 | 67.85 | 66.23 | 63.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 3:59:41 PM EST |
| 210.00 | 54.40 | 58.05 | 56.23 | 62.43 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:41 PM EST |
| 215.00 | 49.40 | 53.05 | 51.23 | % | 0.24 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST | |||
| 220.00 | 45.25 | 48.05 | 46.65 | % | 0.21 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST | |||
| 225.00 | 40.30 | 43.05 | 41.68 | % | 0.19 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST | |||
| 230.00 | 35.35 | 38.10 | 36.73 | 42.30 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.99 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:41 PM EST |
| 235.00 | 30.20 | 33.10 | 31.65 | 39.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.02 | 4/20/2026 | 4/21/2026 3:59:41 PM EST |
| 237.50 | 27.70 | 30.60 | 29.15 | % | 0.12 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 4/21/2026 3:59:41 PM EST | |||
| 240.00 | 25.45 | 28.15 | 26.80 | 28.82 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.78 | 0.99 | 0.00 | -0.06 | 4/17/2026 | 4/21/2026 3:59:41 PM EST |
| 242.50 | 22.95 | 25.65 | 24.30 | % | 0.10 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.09 | 4/21/2026 3:59:41 PM EST | |||
| 245.00 | 20.50 | 23.00 | 21.75 | 23.19 | -6.02 | -20.61% | 0.09 | 5 | 16 | 0.65 | 0.97 | 0.01 | -0.11 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 247.50 | 18.00 | 20.75 | 19.38 | % | 0.08 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.13 | 4/21/2026 3:59:41 PM EST | |||
| 250.00 | 15.80 | 17.25 | 16.53 | 17.00 | -4.12 | -19.51% | 0.07 | 6 | 10 | 0.45 | 0.94 | 0.01 | -0.16 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 252.50 | 14.00 | 15.20 | 14.60 | 14.74 | % | 0.06 | 12 | 0 | 0.46 | 0.91 | 0.02 | -0.18 | 4/21/2026 | 4/21/2026 3:59:41 PM EST | |
| 255.00 | 11.20 | 12.55 | 11.88 | 12.07 | -6.31 | -34.34% | 0.05 | 24 | 199 | 0.39 | 0.88 | 0.02 | -0.21 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 257.50 | 9.10 | 10.35 | 9.73 | 10.19 | -5.09 | -33.32% | 0.04 | 8 | 10 | 0.28 | 0.83 | 0.03 | -0.24 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 260.00 | 7.30 | 8.00 | 7.65 | 7.92 | -5.77 | -42.15% | 0.03 | 318 | 218 | 0.26 | 0.77 | 0.03 | -0.26 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 262.50 | 5.50 | 6.05 | 5.78 | 5.80 | -4.90 | -45.80% | 0.02 | 96 | 15 | 0.26 | 0.68 | 0.04 | -0.28 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 265.00 | 3.95 | 4.25 | 4.10 | 4.20 | -4.90 | -53.85% | 0.02 | 430 | 406 | 0.25 | 0.57 | 0.05 | -0.30 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 267.50 | 2.81 | 2.94 | 2.88 | 2.85 | -3.95 | -58.09% | 0.01 | 2,950 | 271 | 0.25 | 0.45 | 0.05 | -0.29 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 270.00 | 1.84 | 1.98 | 1.91 | 1.83 | -3.62 | -66.43% | 0.01 | 10,370 | 2,558 | 0.25 | 0.34 | 0.04 | -0.27 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 272.50 | 1.13 | 1.23 | 1.18 | 1.17 | -2.58 | -68.80% | 0.00 | 3,297 | 405 | 0.25 | 0.25 | 0.04 | -0.24 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 275.00 | 0.70 | 0.74 | 0.72 | 0.71 | -1.99 | -73.71% | 0.00 | 3,882 | 1,932 | 0.25 | 0.17 | 0.03 | -0.20 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 277.50 | 0.43 | 0.47 | 0.45 | 0.44 | -1.24 | -73.81% | 0.00 | 809 | 235 | 0.26 | 0.12 | 0.02 | -0.16 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 280.00 | 0.25 | 0.29 | 0.27 | 0.26 | -0.86 | -76.79% | 0.00 | 2,194 | 982 | 0.26 | 0.08 | 0.02 | -0.12 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 282.50 | 0.15 | 0.20 | 0.18 | 0.18 | -0.53 | -74.65% | 0.00 | 484 | 398 | 0.27 | 0.05 | 0.01 | -0.09 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 285.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.34 | -73.92% | 0.00 | 248 | 906 | 0.28 | 0.03 | 0.01 | -0.06 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 287.50 | 0.06 | 0.10 | 0.08 | 0.10 | -0.18 | -64.29% | 0.00 | 144 | 97 | 0.29 | 0.02 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 290.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 0.00 | 60 | 263 | 0.30 | 0.01 | 0.00 | -0.03 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 295.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 97 | 145 | 0.33 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 300.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 272 | 477 | 0.36 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 310.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST | |||
| 320.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST | |||
| 330.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST | |||
| 340.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:41 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:41 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 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 3:59:41 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 3:59:41 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST | |||
| 190.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST | |||
| 200.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 11 | 278 | 0.87 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 210.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 3:59:41 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:41 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 29 | 32 | 0.56 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 225.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 230.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 31 | 0.46 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 235.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 25 | 18 | 0.42 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 237.50 | 0.04 | 0.10 | 0.07 | 0.07 | % | 0.00 | 1 | 0 | 0.40 | -0.01 | 0.00 | -0.03 | 4/21/2026 | 4/21/2026 3:59:41 PM EST | |
| 240.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 69 | 305 | 0.38 | -0.01 | 0.00 | -0.06 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 242.50 | 0.10 | 0.12 | 0.11 | 0.10 | +0.04 | +66.67% | 0.00 | 67 | 4 | 0.37 | -0.02 | 0.00 | -0.09 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 245.00 | 0.12 | 0.16 | 0.14 | 0.15 | +0.06 | +66.67% | 0.00 | 99 | 178 | 0.35 | -0.03 | 0.01 | -0.11 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 247.50 | 0.11 | 0.27 | 0.19 | 0.24 | +0.13 | +118.19% | 0.00 | 14 | 3 | 0.33 | -0.05 | 0.01 | -0.13 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 250.00 | 0.24 | 0.27 | 0.26 | 0.27 | +0.15 | +125.00% | 0.00 | 265 | 260 | 0.31 | -0.07 | 0.01 | -0.16 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 252.50 | 0.35 | 0.37 | 0.36 | 0.37 | +0.20 | +117.65% | 0.00 | 130 | 31 | 0.30 | -0.09 | 0.02 | -0.18 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 255.00 | 0.52 | 0.57 | 0.55 | 0.56 | +0.30 | +115.39% | 0.00 | 484 | 303 | 0.29 | -0.13 | 0.02 | -0.21 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 257.50 | 0.79 | 0.88 | 0.84 | 0.85 | +0.53 | +165.63% | 0.00 | 280 | 69 | 0.27 | -0.17 | 0.03 | -0.24 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 260.00 | 1.21 | 1.34 | 1.28 | 1.21 | +0.73 | +152.09% | 0.00 | 1,287 | 347 | 0.27 | -0.23 | 0.03 | -0.26 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 262.50 | 1.83 | 2.00 | 1.92 | 1.78 | +1.07 | +150.71% | 0.01 | 344 | 154 | 0.26 | -0.32 | 0.04 | -0.28 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 265.00 | 2.75 | 2.93 | 2.84 | 2.93 | +1.94 | +195.96% | 0.01 | 2,354 | 426 | 0.26 | -0.43 | 0.05 | -0.30 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 267.50 | 3.95 | 4.15 | 4.05 | 4.10 | +2.55 | +164.52% | 0.02 | 2,734 | 127 | 0.26 | -0.55 | 0.05 | -0.29 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 270.00 | 5.45 | 5.85 | 5.65 | 5.30 | +3.04 | +134.52% | 0.02 | 978 | 557 | 0.25 | -0.66 | 0.04 | -0.27 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 272.50 | 7.15 | 7.75 | 7.45 | 7.42 | +4.21 | +131.16% | 0.03 | 172 | 321 | 0.25 | -0.75 | 0.04 | -0.24 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 275.00 | 9.15 | 9.90 | 9.53 | 9.47 | +4.62 | +95.26% | 0.03 | 87 | 133 | 0.25 | -0.83 | 0.03 | -0.20 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 277.50 | 10.40 | 12.60 | 11.50 | 11.28 | +2.43 | +27.46% | 0.04 | 2 | 3 | 0.36 | -0.88 | 0.02 | -0.16 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 280.00 | 12.45 | 14.95 | 13.70 | 11.12 | +3.56 | +47.09% | 0.05 | 8 | 82 | 0.39 | -0.92 | 0.02 | -0.12 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 282.50 | 14.65 | 17.35 | 16.00 | 16.54 | +6.64 | +67.08% | 0.06 | 1 | 1 | 0.43 | -0.95 | 0.01 | -0.09 | 4/21/2026 | 4/21/2026 3:59:41 PM EST |
| 285.00 | 17.10 | 20.05 | 18.58 | 15.30 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.49 | -0.97 | 0.01 | -0.06 | 4/17/2026 | 4/21/2026 3:59:41 PM EST |
| 287.50 | 19.65 | 22.65 | 21.15 | % | 0.07 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.04 | 4/21/2026 3:59:41 PM EST | |||
| 290.00 | 22.10 | 25.55 | 23.83 | % | 0.08 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 4/21/2026 3:59:41 PM EST | |||
| 295.00 | 27.10 | 29.95 | 28.53 | 31.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | -1.00 | 0.00 | -0.01 | 4/15/2026 | 4/21/2026 3:59:41 PM EST |
| 300.00 | 32.10 | 34.90 | 33.50 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST | |||
| 310.00 | 42.25 | 44.85 | 43.55 | 44.00 | % | 0.14 | 1 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:41 PM EST | |
| 320.00 | 52.10 | 55.25 | 53.68 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST | |||
| 330.00 | 62.25 | 64.85 | 63.55 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST | |||
| 340.00 | 72.15 | 75.35 | 73.75 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST | |||
| 350.00 | 82.25 | 84.85 | 83.55 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:41 PM EST |