Options Chain for APPLE INC COM (AAPL) - $271.35 as of 4/30/2026 8:40:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 69.65 | 73.55 | 71.60 | 71.25 | -0.25 | -0.35% | 0.36 | 5 | 5 | 2.08 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 205.00 | 64.45 | 68.70 | 66.58 | % | 0.32 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 210.00 | 59.55 | 64.00 | 61.78 | % | 0.29 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 215.00 | 54.55 | 58.70 | 56.63 | % | 0.26 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 220.00 | 49.35 | 53.70 | 51.53 | % | 0.23 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 225.00 | 44.65 | 48.70 | 46.68 | 44.75 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.43 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 230.00 | 39.90 | 43.60 | 41.75 | 39.10 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.31 | 0.99 | 0.00 | -0.04 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 235.00 | 34.40 | 38.60 | 36.50 | % | 0.16 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.09 | 4/30/2026 3:59:53 PM EST | |||
| 237.50 | 32.45 | 36.20 | 34.33 | % | 0.14 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.13 | 4/30/2026 3:59:53 PM EST | |||
| 240.00 | 30.40 | 33.40 | 31.90 | 31.00 | +1.00 | +3.34% | 0.13 | 2 | 1 | 1.07 | 0.98 | 0.00 | -0.17 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 242.50 | 27.50 | 31.25 | 29.38 | % | 0.12 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.23 | 4/30/2026 3:59:53 PM EST | |||
| 245.00 | 24.60 | 28.90 | 26.75 | % | 0.11 | 0 | 0 | 0.95 | 0.96 | 0.01 | -0.26 | 4/30/2026 3:59:53 PM EST | |||
| 247.50 | 22.25 | 26.10 | 24.18 | 26.79 | +1.70 | +6.78% | 0.10 | 3 | 2 | 0.89 | 0.95 | 0.01 | -0.30 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 250.00 | 21.00 | 23.75 | 22.38 | 22.45 | +1.60 | +7.68% | 0.09 | 110 | 125 | 0.73 | 0.93 | 0.01 | -0.34 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 252.50 | 17.85 | 21.70 | 19.78 | 21.23 | +2.41 | +12.81% | 0.08 | 1 | 15 | 0.80 | 0.92 | 0.01 | -0.39 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 255.00 | 15.45 | 19.40 | 17.43 | 16.85 | +0.45 | +2.75% | 0.07 | 7 | 38 | 0.45 | 0.89 | 0.01 | -0.43 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 257.50 | 13.30 | 17.05 | 15.18 | 15.25 | +0.82 | +5.69% | 0.06 | 4 | 47 | 0.67 | 0.86 | 0.02 | -0.49 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 260.00 | 11.65 | 14.00 | 12.83 | 13.23 | +1.13 | +9.34% | 0.05 | 108 | 163 | 0.43 | 0.82 | 0.02 | -0.55 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 262.50 | 10.20 | 11.85 | 11.03 | 11.95 | +1.95 | +19.50% | 0.04 | 115 | 392 | 0.49 | 0.77 | 0.02 | -0.61 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 265.00 | 8.70 | 9.70 | 9.20 | 9.65 | +1.08 | +12.61% | 0.03 | 334 | 395 | 0.49 | 0.71 | 0.03 | -0.66 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 267.50 | 7.10 | 8.00 | 7.55 | 7.83 | +0.73 | +10.29% | 0.03 | 386 | 504 | 0.48 | 0.64 | 0.03 | -0.71 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 270.00 | 6.00 | 6.50 | 6.25 | 6.15 | +0.45 | +7.90% | 0.02 | 2,964 | 1,396 | 0.49 | 0.57 | 0.03 | -0.73 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 272.50 | 5.00 | 5.20 | 5.10 | 5.05 | +0.55 | +12.23% | 0.02 | 7,975 | 642 | 0.48 | 0.50 | 0.03 | -0.73 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 275.00 | 3.90 | 4.10 | 4.00 | 4.01 | +0.50 | +14.25% | 0.01 | 7,275 | 1,763 | 0.48 | 0.43 | 0.03 | -0.71 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 277.50 | 3.05 | 3.25 | 3.15 | 3.10 | +0.39 | +14.40% | 0.01 | 1,666 | 420 | 0.48 | 0.36 | 0.03 | -0.67 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 280.00 | 2.35 | 2.50 | 2.43 | 2.37 | +0.34 | +16.75% | 0.01 | 12,441 | 1,554 | 0.48 | 0.30 | 0.02 | -0.61 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 282.50 | 1.68 | 1.93 | 1.81 | 1.90 | +0.37 | +24.19% | 0.01 | 1,424 | 264 | 0.49 | 0.24 | 0.02 | -0.54 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 285.00 | 1.30 | 1.44 | 1.37 | 1.35 | +0.30 | +28.58% | 0.00 | 4,178 | 720 | 0.49 | 0.19 | 0.02 | -0.47 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 287.50 | 0.94 | 1.08 | 1.01 | 1.05 | +0.26 | +32.92% | 0.00 | 7,693 | 187 | 0.49 | 0.15 | 0.02 | -0.40 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 290.00 | 0.75 | 0.79 | 0.77 | 0.78 | +0.18 | +30.00% | 0.00 | 14,393 | 1,078 | 0.50 | 0.12 | 0.01 | -0.33 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 292.50 | 0.55 | 0.62 | 0.59 | 0.58 | +0.14 | +31.82% | 0.00 | 985 | 222 | 0.50 | 0.09 | 0.01 | -0.27 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 295.00 | 0.39 | 0.48 | 0.44 | 0.44 | +0.12 | +37.50% | 0.00 | 2,408 | 1,078 | 0.51 | 0.07 | 0.01 | -0.23 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 297.50 | 0.29 | 0.37 | 0.33 | 0.34 | +0.09 | +36.00% | 0.00 | 549 | 17 | 0.52 | 0.05 | 0.01 | -0.18 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 300.00 | 0.26 | 0.27 | 0.27 | 0.27 | +0.10 | +58.83% | 0.00 | 4,075 | 1,266 | 0.54 | 0.04 | 0.01 | -0.15 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 302.50 | 0.20 | 0.41 | 0.31 | 0.20 | +0.05 | +33.34% | 0.00 | 370 | 9 | 0.54 | 0.03 | 0.00 | -0.12 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 305.00 | 0.12 | 0.18 | 0.15 | 0.15 | +0.06 | +66.67% | 0.00 | 673 | 1,559 | 0.55 | 0.02 | 0.00 | -0.10 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 310.00 | 0.07 | 0.21 | 0.14 | 0.09 | +0.03 | +50.00% | 0.00 | 790 | 393 | 0.58 | 0.01 | 0.00 | -0.06 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 315.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 459 | 26 | 0.61 | 0.01 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 320.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 612 | 149 | 0.65 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 325.00 | 0.01 | 0.14 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 3:59:53 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 104 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST | |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.35 | % | 0.00 | 1 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST | |
| 345.00 | 0.00 | 3.65 | 1.83 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 220.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 44 | 65 | 0.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 225.00 | 0.02 | 0.10 | 0.06 | 0.02 | -0.05 | -71.43% | 0.00 | 30 | 63 | 0.75 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 230.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 278 | 38 | 0.70 | -0.01 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 235.00 | 0.07 | 0.12 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 139 | 58 | 0.65 | -0.01 | 0.00 | -0.09 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 237.50 | 0.08 | 0.33 | 0.21 | 0.13 | -0.04 | -23.53% | 0.00 | 62 | 9 | 0.63 | -0.02 | 0.00 | -0.13 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 240.00 | 0.14 | 0.32 | 0.23 | 0.14 | -0.08 | -36.37% | 0.00 | 641 | 214 | 0.60 | -0.02 | 0.00 | -0.17 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 242.50 | 0.14 | 0.22 | 0.18 | 0.18 | -0.09 | -33.34% | 0.00 | 222 | 136 | 0.57 | -0.03 | 0.00 | -0.23 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 245.00 | 0.21 | 0.39 | 0.30 | 0.23 | -0.15 | -39.48% | 0.00 | 345 | 1,821 | 0.56 | -0.04 | 0.01 | -0.26 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 247.50 | 0.28 | 0.35 | 0.32 | 0.29 | -0.22 | -43.14% | 0.00 | 536 | 156 | 0.54 | -0.05 | 0.01 | -0.30 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 250.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.26 | -39.40% | 0.00 | 1,599 | 1,803 | 0.53 | -0.07 | 0.01 | -0.34 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 252.50 | 0.54 | 0.61 | 0.58 | 0.54 | -0.32 | -37.21% | 0.00 | 926 | 317 | 0.51 | -0.08 | 0.01 | -0.39 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 255.00 | 0.78 | 0.88 | 0.83 | 0.79 | -0.37 | -31.90% | 0.00 | 2,072 | 262 | 0.50 | -0.11 | 0.01 | -0.43 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 257.50 | 1.04 | 1.24 | 1.14 | 1.04 | -0.47 | -31.13% | 0.00 | 1,269 | 327 | 0.49 | -0.14 | 0.02 | -0.49 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 260.00 | 1.46 | 1.67 | 1.57 | 1.55 | -0.52 | -25.13% | 0.01 | 1,428 | 398 | 0.48 | -0.18 | 0.02 | -0.55 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 262.50 | 2.03 | 2.32 | 2.18 | 2.20 | -0.47 | -17.61% | 0.01 | 522 | 416 | 0.48 | -0.23 | 0.02 | -0.61 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 265.00 | 2.79 | 3.00 | 2.90 | 2.90 | -0.55 | -15.95% | 0.01 | 5,190 | 589 | 0.48 | -0.29 | 0.03 | -0.66 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 267.50 | 3.60 | 4.10 | 3.85 | 3.75 | -0.66 | -14.97% | 0.01 | 677 | 263 | 0.48 | -0.36 | 0.03 | -0.71 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 270.00 | 4.70 | 5.15 | 4.93 | 5.00 | -0.43 | -7.92% | 0.02 | 1,324 | 371 | 0.48 | -0.43 | 0.03 | -0.73 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 272.50 | 5.95 | 6.50 | 6.23 | 5.77 | -1.10 | -16.02% | 0.02 | 881 | 203 | 0.47 | -0.50 | 0.03 | -0.73 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 275.00 | 7.30 | 8.05 | 7.68 | 7.40 | -0.81 | -9.87% | 0.03 | 453 | 212 | 0.48 | -0.57 | 0.03 | -0.71 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 277.50 | 8.75 | 9.90 | 9.33 | 9.10 | -2.02 | -18.17% | 0.03 | 48 | 8 | 0.48 | -0.64 | 0.03 | -0.67 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 280.00 | 10.55 | 11.65 | 11.10 | 10.50 | -1.90 | -15.33% | 0.04 | 68 | 75 | 0.48 | -0.70 | 0.02 | -0.61 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 282.50 | 12.05 | 13.85 | 12.95 | 11.05 | -2.62 | -19.17% | 0.05 | 5 | 7 | 0.49 | -0.76 | 0.02 | -0.54 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 285.00 | 13.00 | 16.65 | 14.83 | 13.00 | -3.14 | -19.46% | 0.05 | 8 | 16 | 0.56 | -0.81 | 0.02 | -0.47 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 287.50 | 15.10 | 18.85 | 16.98 | 15.10 | % | 0.06 | 1 | 0 | 0.66 | -0.85 | 0.02 | -0.40 | 4/30/2026 | 4/30/2026 3:59:53 PM EST | |
| 290.00 | 17.15 | 21.15 | 19.15 | 18.16 | +2.51 | +16.04% | 0.07 | 3 | 2 | 0.71 | -0.88 | 0.01 | -0.33 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 292.50 | 19.00 | 23.60 | 21.30 | 21.40 | -1.10 | -4.89% | 0.07 | 10 | 1 | 0.78 | -0.91 | 0.01 | -0.27 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 295.00 | 21.50 | 25.85 | 23.68 | 21.54 | % | 0.08 | 2 | 0 | 0.79 | -0.93 | 0.01 | -0.23 | 4/30/2026 | 4/30/2026 3:59:53 PM EST | |
| 297.50 | 24.00 | 28.50 | 26.25 | 24.15 | % | 0.09 | 25 | 0 | 0.83 | -0.95 | 0.01 | -0.18 | 4/30/2026 | 4/30/2026 3:59:53 PM EST | |
| 300.00 | 26.55 | 30.75 | 28.65 | 25.82 | % | 0.10 | 2 | 0 | 0.87 | -0.96 | 0.01 | -0.15 | 4/30/2026 | 4/30/2026 3:59:53 PM EST | |
| 302.50 | 29.05 | 33.25 | 31.15 | % | 0.10 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.12 | 4/30/2026 3:59:53 PM EST | |||
| 305.00 | 31.60 | 35.60 | 33.60 | % | 0.11 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.10 | 4/30/2026 3:59:53 PM EST | |||
| 310.00 | 36.60 | 40.20 | 38.40 | % | 0.12 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.06 | 4/30/2026 3:59:53 PM EST | |||
| 315.00 | 41.50 | 45.50 | 43.50 | % | 0.14 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.03 | 4/30/2026 3:59:53 PM EST | |||
| 320.00 | 46.50 | 49.85 | 48.18 | % | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 4/30/2026 3:59:53 PM EST | |||
| 325.00 | 51.50 | 54.90 | 53.20 | % | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 330.00 | 56.50 | 59.90 | 58.20 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 335.00 | 61.50 | 64.85 | 63.18 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 340.00 | 66.50 | 69.85 | 68.18 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 345.00 | 71.50 | 74.85 | 73.18 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST |