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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 83.50 | 87.20 | 85.35 | % | 0.46 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 190.00 | 78.55 | 82.20 | 80.38 | % | 0.42 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 195.00 | 73.55 | 77.20 | 75.38 | % | 0.39 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 200.00 | 68.75 | 71.75 | 70.25 | 70.20 | +7.20 | +11.43% | 0.35 | 159 | 100 | 1.15 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 205.00 | 63.70 | 67.20 | 65.45 | % | 0.32 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 210.00 | 58.55 | 62.25 | 60.40 | % | 0.29 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 215.00 | 53.50 | 57.25 | 55.38 | 49.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 220.00 | 48.55 | 52.25 | 50.40 | % | 0.23 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 225.00 | 43.55 | 46.75 | 45.15 | % | 0.20 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 230.00 | 39.20 | 41.45 | 40.33 | 40.45 | +7.50 | +22.77% | 0.18 | 4 | 5 | 0.66 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 235.00 | 34.65 | 37.05 | 35.85 | 29.28 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.65 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 237.50 | 31.20 | 34.85 | 33.03 | % | 0.14 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 240.00 | 28.75 | 32.20 | 30.48 | 24.45 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.60 | 0.99 | 0.00 | -0.02 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 242.50 | 26.30 | 29.95 | 28.13 | % | 0.12 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 245.00 | 23.75 | 27.50 | 25.63 | 21.48 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | 0.98 | 0.00 | -0.03 | 4/15/2026 | 4/17/2026 3:59:56 PM EST |
| 247.50 | 21.30 | 24.70 | 23.00 | % | 0.09 | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.05 | 4/17/2026 3:59:56 PM EST | |||
| 250.00 | 19.60 | 21.95 | 20.78 | 20.00 | +4.65 | +30.30% | 0.08 | 2 | 7 | 0.43 | 0.95 | 0.01 | -0.06 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 252.50 | 16.80 | 20.25 | 18.53 | % | 0.07 | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.08 | 4/17/2026 3:59:56 PM EST | |||
| 255.00 | 15.65 | 16.90 | 16.28 | 15.99 | +5.11 | +46.97% | 0.06 | 184 | 142 | 0.35 | 0.90 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 257.50 | 12.50 | 14.60 | 13.55 | 14.22 | % | 0.05 | 8 | 0 | 0.33 | 0.86 | 0.02 | -0.12 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 260.00 | 11.35 | 12.20 | 11.78 | 11.85 | +4.85 | +69.29% | 0.05 | 111 | 842 | 0.26 | 0.81 | 0.02 | -0.15 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 262.50 | 9.45 | 10.00 | 9.73 | 10.00 | % | 0.04 | 11 | 0 | 0.25 | 0.75 | 0.03 | -0.17 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 265.00 | 7.70 | 8.15 | 7.93 | 7.97 | +3.87 | +94.39% | 0.03 | 1,156 | 1,371 | 0.25 | 0.68 | 0.03 | -0.18 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 267.50 | 6.00 | 6.45 | 6.23 | 6.10 | % | 0.02 | 121 | 0 | 0.24 | 0.61 | 0.03 | -0.19 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 270.00 | 4.55 | 4.80 | 4.68 | 4.72 | +2.47 | +109.78% | 0.02 | 935 | 1,641 | 0.23 | 0.52 | 0.04 | -0.19 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 272.50 | 3.35 | 3.70 | 3.53 | 3.50 | % | 0.01 | 375 | 0 | 0.23 | 0.43 | 0.04 | -0.19 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 275.00 | 2.38 | 2.65 | 2.52 | 2.67 | +1.52 | +132.18% | 0.01 | 2,419 | 2,391 | 0.23 | 0.34 | 0.03 | -0.17 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 277.50 | 1.63 | 1.91 | 1.77 | 1.70 | % | 0.01 | 66 | 0 | 0.23 | 0.26 | 0.03 | -0.15 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 280.00 | 1.20 | 1.34 | 1.27 | 1.27 | +0.67 | +111.67% | 0.00 | 7,945 | 1,400 | 0.23 | 0.20 | 0.03 | -0.13 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 282.50 | 0.75 | 1.03 | 0.89 | 0.82 | % | 0.00 | 62 | 0 | 0.23 | 0.14 | 0.02 | -0.10 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 285.00 | 0.51 | 0.62 | 0.57 | 0.59 | +0.27 | +84.38% | 0.00 | 562 | 330 | 0.23 | 0.10 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 287.50 | 0.29 | 0.52 | 0.41 | 0.55 | % | 0.00 | 15 | 0 | 0.24 | 0.07 | 0.01 | -0.06 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 290.00 | 0.24 | 0.33 | 0.29 | 0.29 | +0.05 | +20.84% | 0.00 | 310 | 112 | 0.24 | 0.04 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 295.00 | 0.10 | 0.14 | 0.12 | 0.17 | +0.04 | +30.77% | 0.00 | 3,056 | 1,137 | 0.25 | 0.02 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 300.00 | 0.05 | 0.13 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 67 | 223 | 0.27 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 305.00 | 0.01 | 0.20 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 310.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 136 | 127 | 0.29 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 315.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 325.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.06 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 215.00 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 465 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 225.00 | 0.01 | 0.30 | 0.16 | 0.04 | -0.18 | -81.82% | 0.00 | 9 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 230.00 | 0.04 | 0.25 | 0.15 | 0.08 | -0.06 | -42.86% | 0.00 | 4 | 7 | 0.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 235.00 | 0.06 | 0.14 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 85 | 50 | 0.36 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 237.50 | 0.05 | 0.25 | 0.15 | 0.22 | % | 0.00 | 1 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 240.00 | 0.12 | 0.20 | 0.16 | 0.21 | -0.11 | -34.38% | 0.00 | 63 | 83 | 0.34 | -0.01 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 242.50 | 0.01 | 0.74 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | -0.01 | 0.00 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 245.00 | 0.14 | 0.37 | 0.26 | 0.23 | -0.30 | -56.61% | 0.00 | 50 | 262 | 0.31 | -0.02 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 247.50 | 0.01 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.27 | -0.03 | 0.01 | -0.05 | 4/17/2026 3:59:56 PM EST | |||
| 250.00 | 0.31 | 0.41 | 0.36 | 0.42 | -0.46 | -52.28% | 0.00 | 143 | 239 | 0.28 | -0.05 | 0.01 | -0.06 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 252.50 | 0.38 | 0.62 | 0.50 | % | 0.00 | 0 | 0 | 0.27 | -0.07 | 0.01 | -0.08 | 4/17/2026 3:59:56 PM EST | |||
| 255.00 | 0.60 | 0.79 | 0.70 | 0.67 | -1.05 | -61.05% | 0.00 | 99 | 89 | 0.27 | -0.10 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 257.50 | 0.83 | 0.96 | 0.90 | 0.97 | % | 0.00 | 28 | 0 | 0.25 | -0.14 | 0.02 | -0.12 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 260.00 | 1.16 | 1.30 | 1.23 | 1.21 | -1.79 | -59.67% | 0.00 | 196 | 222 | 0.24 | -0.19 | 0.02 | -0.15 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 262.50 | 1.62 | 1.97 | 1.80 | 1.78 | % | 0.01 | 38 | 0 | 0.24 | -0.25 | 0.03 | -0.17 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 265.00 | 2.15 | 2.54 | 2.35 | 2.34 | -2.99 | -56.10% | 0.01 | 76 | 59 | 0.23 | -0.32 | 0.03 | -0.18 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 267.50 | 3.00 | 3.35 | 3.18 | 3.32 | % | 0.01 | 125 | 0 | 0.23 | -0.39 | 0.03 | -0.19 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 270.00 | 4.05 | 4.35 | 4.20 | 4.15 | -4.59 | -52.52% | 0.02 | 267 | 19 | 0.22 | -0.48 | 0.04 | -0.19 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 272.50 | 5.30 | 5.85 | 5.58 | 5.70 | % | 0.02 | 22 | 0 | 0.22 | -0.57 | 0.04 | -0.19 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 275.00 | 6.75 | 7.75 | 7.25 | 6.47 | -7.53 | -53.79% | 0.03 | 11 | 4 | 0.23 | -0.66 | 0.03 | -0.17 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 277.50 | 8.50 | 9.15 | 8.83 | 9.09 | % | 0.03 | 1 | 0 | 0.22 | -0.74 | 0.03 | -0.15 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 280.00 | 10.00 | 11.50 | 10.75 | 10.60 | -5.86 | -35.61% | 0.04 | 28 | 1 | 0.21 | -0.80 | 0.03 | -0.13 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 282.50 | 11.85 | 14.25 | 13.05 | % | 0.05 | 0 | 0 | 0.32 | -0.86 | 0.02 | -0.10 | 4/17/2026 3:59:56 PM EST | |||
| 285.00 | 13.75 | 16.30 | 15.03 | 22.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.90 | 0.02 | -0.08 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 287.50 | 15.70 | 19.25 | 17.48 | % | 0.06 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.06 | 4/17/2026 3:59:56 PM EST | |||
| 290.00 | 18.55 | 21.35 | 19.95 | 20.20 | % | 0.07 | 25 | 0 | 0.40 | -0.96 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 295.00 | 23.00 | 26.65 | 24.83 | % | 0.08 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 300.00 | 28.80 | 31.05 | 29.93 | 33.30 | % | 0.10 | 2 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 305.00 | 33.00 | 36.70 | 34.85 | % | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 310.00 | 38.35 | 41.55 | 39.95 | 42.35 | % | 0.13 | 2 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 315.00 | 43.30 | 46.65 | 44.98 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 320.00 | 48.15 | 51.50 | 49.83 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 325.00 | 53.15 | 55.80 | 54.48 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 330.00 | 58.20 | 61.65 | 59.93 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST |