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 | 73.60 | 71.63 | % | 0.36 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 205.00 | 64.45 | 68.65 | 66.55 | % | 0.32 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 210.00 | 59.50 | 63.60 | 61.55 | % | 0.29 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 215.00 | 54.60 | 58.40 | 56.50 | 55.41 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 220.00 | 49.40 | 53.65 | 51.53 | 52.68 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.27 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/30/2026 3:59:53 PM EST |
| 225.00 | 44.75 | 48.65 | 46.70 | % | 0.21 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 4/30/2026 3:59:53 PM EST | |||
| 230.00 | 39.50 | 43.70 | 41.60 | % | 0.18 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.07 | 4/30/2026 3:59:53 PM EST | |||
| 235.00 | 34.55 | 38.90 | 36.73 | 35.47 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.97 | 0.98 | 0.00 | -0.13 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 237.50 | 32.20 | 36.10 | 34.15 | % | 0.14 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.15 | 4/30/2026 3:59:53 PM EST | |||
| 240.00 | 29.90 | 33.85 | 31.88 | % | 0.13 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.18 | 4/30/2026 3:59:53 PM EST | |||
| 242.50 | 27.30 | 31.40 | 29.35 | 30.85 | % | 0.12 | 1 | 0 | 0.83 | 0.96 | 0.01 | -0.20 | 4/30/2026 | 4/30/2026 3:59:53 PM EST | |
| 245.00 | 24.80 | 29.00 | 26.90 | 25.18 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.79 | 0.95 | 0.01 | -0.22 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 247.50 | 22.40 | 26.35 | 24.38 | 24.63 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.25 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 250.00 | 20.65 | 24.05 | 22.35 | 22.00 | +1.70 | +8.38% | 0.09 | 39 | 30 | 0.72 | 0.92 | 0.01 | -0.28 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 252.50 | 17.95 | 22.00 | 19.98 | 15.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | 0.90 | 0.01 | -0.32 | 4/27/2026 | 4/30/2026 3:59:53 PM EST |
| 255.00 | 16.05 | 19.50 | 17.78 | 19.30 | +2.64 | +15.85% | 0.07 | 4 | 4 | 0.65 | 0.87 | 0.01 | -0.36 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 257.50 | 13.80 | 17.60 | 15.70 | 17.05 | +3.42 | +25.10% | 0.06 | 27 | 4 | 0.40 | 0.84 | 0.02 | -0.40 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 260.00 | 12.10 | 14.80 | 13.45 | 15.75 | +3.15 | +25.00% | 0.05 | 75 | 313 | 0.38 | 0.80 | 0.02 | -0.44 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 262.50 | 10.20 | 12.70 | 11.45 | 11.60 | +1.13 | +10.80% | 0.04 | 6 | 15 | 0.39 | 0.75 | 0.02 | -0.48 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 265.00 | 9.00 | 10.70 | 9.85 | 10.84 | +1.79 | +19.78% | 0.04 | 108 | 408 | 0.44 | 0.69 | 0.02 | -0.51 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 267.50 | 7.75 | 8.95 | 8.35 | 8.15 | +0.55 | +7.24% | 0.03 | 278 | 506 | 0.42 | 0.63 | 0.03 | -0.53 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 270.00 | 6.35 | 7.20 | 6.78 | 7.00 | +0.80 | +12.91% | 0.03 | 1,154 | 464 | 0.42 | 0.57 | 0.03 | -0.54 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 272.50 | 5.15 | 5.80 | 5.48 | 5.70 | +0.80 | +16.33% | 0.02 | 597 | 220 | 0.43 | 0.50 | 0.03 | -0.54 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 275.00 | 4.25 | 4.85 | 4.55 | 4.50 | +0.70 | +18.43% | 0.02 | 2,951 | 516 | 0.42 | 0.44 | 0.03 | -0.52 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 277.50 | 3.30 | 3.85 | 3.58 | 3.59 | +0.59 | +19.67% | 0.01 | 1,102 | 104 | 0.43 | 0.37 | 0.02 | -0.49 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 280.00 | 2.69 | 2.95 | 2.82 | 2.83 | +0.53 | +23.05% | 0.01 | 1,595 | 418 | 0.43 | 0.32 | 0.02 | -0.46 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 282.50 | 2.13 | 2.35 | 2.24 | 2.22 | +0.38 | +20.66% | 0.01 | 1,577 | 276 | 0.43 | 0.26 | 0.02 | -0.41 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 285.00 | 1.61 | 1.82 | 1.72 | 1.69 | +0.29 | +20.72% | 0.01 | 845 | 331 | 0.43 | 0.21 | 0.02 | -0.37 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 287.50 | 1.15 | 1.43 | 1.29 | 1.23 | +0.23 | +23.00% | 0.00 | 465 | 70 | 0.44 | 0.17 | 0.02 | -0.32 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 290.00 | 0.90 | 1.09 | 1.00 | 0.95 | +0.18 | +23.38% | 0.00 | 707 | 253 | 0.44 | 0.14 | 0.01 | -0.28 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 292.50 | 0.68 | 0.82 | 0.75 | 0.75 | +0.18 | +31.58% | 0.00 | 316 | 91 | 0.44 | 0.11 | 0.01 | -0.23 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 295.00 | 0.50 | 0.64 | 0.57 | 0.53 | +0.08 | +17.78% | 0.00 | 290 | 215 | 0.45 | 0.09 | 0.01 | -0.20 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 297.50 | 0.36 | 0.52 | 0.44 | 0.47 | +0.16 | +51.62% | 0.00 | 104 | 87 | 0.45 | 0.07 | 0.01 | -0.17 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 300.00 | 0.29 | 0.39 | 0.34 | 0.33 | +0.10 | +43.48% | 0.00 | 2,061 | 325 | 0.46 | 0.05 | 0.01 | -0.14 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 302.50 | 0.20 | 0.32 | 0.26 | 0.26 | +0.13 | +100.00% | 0.00 | 113 | 4 | 0.47 | 0.04 | 0.00 | -0.11 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 305.00 | 0.16 | 0.25 | 0.21 | 0.20 | +0.08 | +66.67% | 0.00 | 201 | 246 | 0.47 | 0.03 | 0.00 | -0.09 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 307.50 | 0.13 | 0.21 | 0.17 | 0.30 | % | 0.00 | 33 | 0 | 0.48 | 0.03 | 0.00 | -0.08 | 4/30/2026 | 4/30/2026 3:59:53 PM EST | |
| 310.00 | 0.13 | 0.18 | 0.16 | 0.10 | +0.04 | +66.67% | 0.00 | 15 | 23 | 0.50 | 0.02 | 0.00 | -0.06 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 315.00 | 0.04 | 0.13 | 0.09 | 0.12 | +0.08 | +200.00% | 0.00 | 75 | 116 | 0.53 | 0.01 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 320.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 123 | 2 | 0.56 | 0.01 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 325.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 31 | 25 | 0.56 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 335.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 340.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 345.00 | 0.00 | 0.28 | 0.14 | 0.01 | % | 0.00 | 48 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 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 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 5 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 210.00 | 0.01 | 0.13 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 10 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 3:59:53 PM EST |
| 220.00 | 0.03 | 0.11 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 2 | 0.70 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 225.00 | 0.05 | 0.17 | 0.11 | 0.06 | -0.04 | -40.00% | 0.00 | 102 | 10 | 0.65 | 0.00 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 230.00 | 0.07 | 0.17 | 0.12 | 0.14 | +0.02 | +16.67% | 0.00 | 18 | 20 | 0.62 | -0.01 | 0.00 | -0.07 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 235.00 | 0.12 | 0.33 | 0.23 | 0.13 | -0.11 | -45.84% | 0.00 | 5 | 7 | 0.61 | -0.02 | 0.00 | -0.13 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 237.50 | 0.15 | 0.36 | 0.26 | 0.18 | -0.09 | -33.34% | 0.00 | 77 | 4 | 0.58 | -0.02 | 0.00 | -0.15 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 240.00 | 0.18 | 0.31 | 0.25 | 0.28 | -0.02 | -6.67% | 0.00 | 23 | 33 | 0.53 | -0.03 | 0.00 | -0.18 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 242.50 | 0.26 | 0.42 | 0.34 | 0.24 | -0.18 | -42.86% | 0.00 | 110 | 34 | 0.53 | -0.04 | 0.01 | -0.20 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 245.00 | 0.34 | 0.46 | 0.40 | 0.45 | -0.06 | -11.77% | 0.00 | 201 | 70 | 0.51 | -0.05 | 0.01 | -0.22 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 247.50 | 0.47 | 0.58 | 0.53 | 0.51 | -0.28 | -35.45% | 0.00 | 646 | 20 | 0.50 | -0.06 | 0.01 | -0.25 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 250.00 | 0.63 | 0.75 | 0.69 | 0.72 | -0.12 | -14.29% | 0.00 | 1,282 | 170 | 0.48 | -0.08 | 0.01 | -0.28 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 252.50 | 0.76 | 1.15 | 0.96 | 0.86 | -0.19 | -18.10% | 0.00 | 1,389 | 166 | 0.48 | -0.10 | 0.01 | -0.32 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 255.00 | 1.04 | 1.32 | 1.18 | 1.25 | -0.11 | -8.09% | 0.00 | 111 | 96 | 0.46 | -0.13 | 0.01 | -0.36 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 257.50 | 1.39 | 1.70 | 1.55 | 1.40 | -0.44 | -23.92% | 0.01 | 246 | 539 | 0.45 | -0.16 | 0.02 | -0.40 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 260.00 | 1.86 | 2.19 | 2.03 | 1.95 | -0.37 | -15.95% | 0.01 | 280 | 170 | 0.45 | -0.20 | 0.02 | -0.44 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 262.50 | 2.38 | 2.87 | 2.63 | 2.64 | -0.66 | -20.00% | 0.01 | 113 | 52 | 0.44 | -0.25 | 0.02 | -0.48 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 265.00 | 3.15 | 3.45 | 3.30 | 3.15 | -0.69 | -17.97% | 0.01 | 702 | 216 | 0.44 | -0.31 | 0.02 | -0.51 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 267.50 | 3.80 | 4.45 | 4.13 | 4.45 | -0.23 | -4.92% | 0.02 | 195 | 83 | 0.43 | -0.37 | 0.03 | -0.53 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 270.00 | 5.00 | 5.65 | 5.33 | 5.19 | -0.76 | -12.78% | 0.02 | 320 | 329 | 0.43 | -0.43 | 0.03 | -0.54 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 272.50 | 6.15 | 7.10 | 6.63 | 6.85 | -0.15 | -2.15% | 0.02 | 1,509 | 12 | 0.43 | -0.50 | 0.03 | -0.54 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 275.00 | 7.50 | 8.75 | 8.13 | 8.70 | -0.05 | -0.58% | 0.03 | 192 | 31 | 0.43 | -0.56 | 0.03 | -0.52 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 277.50 | 8.90 | 10.55 | 9.73 | 9.65 | -0.90 | -8.54% | 0.04 | 56 | 8 | 0.44 | -0.63 | 0.02 | -0.49 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 280.00 | 10.10 | 12.00 | 11.05 | 9.30 | -2.90 | -23.77% | 0.04 | 1 | 49 | 0.44 | -0.68 | 0.02 | -0.46 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 282.50 | 12.15 | 14.15 | 13.15 | 12.60 | -1.89 | -13.05% | 0.05 | 8 | 6 | 0.44 | -0.74 | 0.02 | -0.41 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 285.00 | 13.05 | 16.80 | 14.93 | 14.65 | +1.31 | +9.82% | 0.05 | 3 | 26 | 0.53 | -0.79 | 0.02 | -0.37 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 287.50 | 15.40 | 18.25 | 16.83 | 15.80 | % | 0.06 | 2 | 0 | 0.50 | -0.83 | 0.02 | -0.32 | 4/30/2026 | 4/30/2026 3:59:53 PM EST | |
| 290.00 | 17.20 | 21.30 | 19.25 | 19.00 | -3.85 | -16.85% | 0.07 | 1 | 2 | 0.62 | -0.86 | 0.01 | -0.28 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 292.50 | 19.50 | 23.60 | 21.55 | % | 0.07 | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.23 | 4/30/2026 3:59:53 PM EST | |||
| 295.00 | 21.60 | 25.95 | 23.78 | % | 0.08 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.20 | 4/30/2026 3:59:53 PM EST | |||
| 297.50 | 24.55 | 28.45 | 26.50 | % | 0.09 | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.17 | 4/30/2026 3:59:53 PM EST | |||
| 300.00 | 26.50 | 30.85 | 28.68 | % | 0.10 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.14 | 4/30/2026 3:59:53 PM EST | |||
| 302.50 | 29.50 | 33.30 | 31.40 | % | 0.10 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.11 | 4/30/2026 3:59:53 PM EST | |||
| 305.00 | 31.65 | 35.80 | 33.73 | % | 0.11 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.09 | 4/30/2026 3:59:53 PM EST | |||
| 307.50 | 34.00 | 38.25 | 36.13 | % | 0.12 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.08 | 4/30/2026 3:59:53 PM EST | |||
| 310.00 | 36.50 | 39.75 | 38.13 | 37.00 | % | 0.12 | 6 | 0 | 0.85 | -0.98 | 0.00 | -0.06 | 4/30/2026 | 4/30/2026 3:59:53 PM EST | |
| 315.00 | 41.50 | 45.55 | 43.53 | % | 0.14 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.04 | 4/30/2026 3:59:53 PM EST | |||
| 320.00 | 46.80 | 50.50 | 48.65 | % | 0.15 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 4/30/2026 3:59:53 PM EST | |||
| 325.00 | 51.50 | 54.85 | 53.18 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 4/30/2026 3:59:53 PM EST | |||
| 330.00 | 56.80 | 59.85 | 58.33 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 335.00 | 61.50 | 65.00 | 63.25 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 340.00 | 66.80 | 69.90 | 68.35 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 345.00 | 71.50 | 74.90 | 73.20 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST |