Options Chain for APPLE INC COM (AAPL) - $255.92 as of 4/3/2026 7:40:13 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 | 69.75 | 73.95 | 71.85 | % | 0.39 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 4/2/2026 3:59:32 PM EST | |||
| 190.00 | 65.10 | 68.85 | 66.98 | % | 0.35 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 4/2/2026 3:59:32 PM EST | |||
| 195.00 | 60.25 | 64.20 | 62.23 | % | 0.32 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.04 | 4/2/2026 3:59:32 PM EST | |||
| 200.00 | 55.45 | 59.45 | 57.45 | % | 0.29 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.04 | 4/2/2026 3:59:32 PM EST | |||
| 205.00 | 50.70 | 54.70 | 52.70 | 51.51 | % | 0.26 | 3 | 0 | 0.52 | 0.94 | 0.00 | -0.05 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 210.00 | 46.20 | 49.30 | 47.75 | % | 0.23 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.06 | 4/2/2026 3:59:32 PM EST | |||
| 215.00 | 41.40 | 44.85 | 43.13 | % | 0.20 | 0 | 0 | 0.33 | 0.91 | 0.00 | -0.07 | 4/2/2026 3:59:32 PM EST | |||
| 220.00 | 37.10 | 40.10 | 38.60 | % | 0.18 | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.08 | 4/2/2026 3:59:32 PM EST | |||
| 225.00 | 33.55 | 35.75 | 34.65 | % | 0.15 | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.09 | 4/2/2026 3:59:32 PM EST | |||
| 230.00 | 30.00 | 32.00 | 31.00 | % | 0.13 | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.10 | 4/2/2026 3:59:32 PM EST | |||
| 235.00 | 24.50 | 26.85 | 25.68 | 23.45 | % | 0.11 | 25 | 0 | 0.32 | 0.78 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 240.00 | 20.90 | 23.50 | 22.20 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.01 | -0.11 | 4/2/2026 3:59:32 PM EST | |||
| 245.00 | 17.70 | 19.25 | 18.48 | % | 0.08 | 0 | 0 | 0.31 | 0.68 | 0.01 | -0.12 | 4/2/2026 3:59:32 PM EST | |||
| 250.00 | 14.25 | 15.55 | 14.90 | 14.67 | % | 0.06 | 11 | 0 | 0.30 | 0.62 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 255.00 | 11.10 | 12.50 | 11.80 | 11.80 | % | 0.05 | 27 | 0 | 0.29 | 0.55 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 260.00 | 8.70 | 9.80 | 9.25 | 9.14 | % | 0.04 | 30 | 0 | 0.28 | 0.48 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 265.00 | 5.95 | 7.40 | 6.68 | 6.65 | % | 0.03 | 40 | 0 | 0.26 | 0.40 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 270.00 | 4.35 | 5.35 | 4.85 | 4.05 | % | 0.02 | 16 | 0 | 0.26 | 0.32 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 275.00 | 2.52 | 3.75 | 3.14 | 3.16 | % | 0.01 | 19 | 0 | 0.24 | 0.24 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 280.00 | 1.79 | 2.70 | 2.25 | 2.37 | % | 0.01 | 18 | 0 | 0.24 | 0.18 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 285.00 | 0.84 | 1.64 | 1.24 | 1.36 | % | 0.00 | 12 | 0 | 0.23 | 0.12 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 290.00 | 0.54 | 1.10 | 0.82 | 0.81 | % | 0.00 | 12 | 0 | 0.23 | 0.08 | 0.01 | -0.03 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 295.00 | 0.12 | 1.04 | 0.58 | % | 0.00 | 0 | 0 | 0.22 | 0.05 | 0.01 | -0.02 | 4/2/2026 3:59:32 PM EST | |||
| 300.00 | 0.21 | 0.53 | 0.37 | 0.49 | % | 0.00 | 2 | 0 | 0.22 | 0.04 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 305.00 | 0.00 | 0.66 | 0.33 | 0.29 | % | 0.00 | 2 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 310.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 4/2/2026 3:59:32 PM EST | |||
| 315.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 4/2/2026 3:59:32 PM EST | |||
| 320.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:32 PM EST | |||
| 325.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:32 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 | 0.07 | 0.64 | 0.36 | 0.51 | % | 0.00 | 42 | 0 | 0.42 | -0.02 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 190.00 | 0.16 | 0.55 | 0.36 | 0.79 | % | 0.00 | 1 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 195.00 | 0.27 | 0.68 | 0.48 | 0.76 | % | 0.00 | 2 | 0 | 0.41 | -0.03 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 200.00 | 0.67 | 0.89 | 0.78 | 0.81 | % | 0.00 | 3 | 0 | 0.42 | -0.04 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 205.00 | 0.61 | 1.27 | 0.94 | 1.13 | % | 0.00 | 2 | 0 | 0.41 | -0.06 | 0.00 | -0.05 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 210.00 | 0.86 | 1.54 | 1.20 | 1.48 | % | 0.01 | 117 | 0 | 0.38 | -0.07 | 0.00 | -0.06 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 215.00 | 1.50 | 1.70 | 1.60 | 1.92 | % | 0.01 | 200 | 0 | 0.38 | -0.09 | 0.00 | -0.07 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 220.00 | 1.76 | 2.41 | 2.09 | 2.64 | % | 0.01 | 5 | 0 | 0.37 | -0.11 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 225.00 | 2.16 | 3.20 | 2.68 | 3.00 | % | 0.01 | 2 | 0 | 0.36 | -0.14 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 230.00 | 3.15 | 3.90 | 3.53 | 3.82 | % | 0.02 | 3 | 0 | 0.35 | -0.18 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 235.00 | 3.60 | 4.75 | 4.18 | 4.63 | % | 0.02 | 1 | 0 | 0.33 | -0.22 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 240.00 | 4.65 | 5.65 | 5.15 | 5.85 | % | 0.02 | 4 | 0 | 0.32 | -0.27 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 245.00 | 5.80 | 7.00 | 6.40 | % | 0.03 | 0 | 0 | 0.31 | -0.32 | 0.01 | -0.12 | 4/2/2026 3:59:32 PM EST | |||
| 250.00 | 7.20 | 8.50 | 7.85 | 8.00 | % | 0.03 | 59 | 0 | 0.30 | -0.38 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 255.00 | 9.25 | 10.20 | 9.73 | 10.00 | % | 0.04 | 6 | 0 | 0.28 | -0.45 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 260.00 | 10.70 | 12.70 | 11.70 | 12.48 | % | 0.04 | 1 | 0 | 0.27 | -0.52 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 265.00 | 12.85 | 16.85 | 14.85 | 15.57 | % | 0.06 | 1 | 0 | 0.26 | -0.60 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:32 PM EST | |
| 270.00 | 16.25 | 19.95 | 18.10 | % | 0.07 | 0 | 0 | 0.25 | -0.68 | 0.01 | -0.09 | 4/2/2026 3:59:32 PM EST | |||
| 275.00 | 19.45 | 23.40 | 21.43 | % | 0.08 | 0 | 0 | 0.25 | -0.76 | 0.01 | -0.08 | 4/2/2026 3:59:32 PM EST | |||
| 280.00 | 23.50 | 27.35 | 25.43 | % | 0.09 | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.06 | 4/2/2026 3:59:32 PM EST | |||
| 285.00 | 27.75 | 31.70 | 29.73 | % | 0.10 | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.05 | 4/2/2026 3:59:32 PM EST | |||
| 290.00 | 32.45 | 36.35 | 34.40 | % | 0.12 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.03 | 4/2/2026 3:59:32 PM EST | |||
| 295.00 | 37.30 | 41.20 | 39.25 | % | 0.13 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.02 | 4/2/2026 3:59:32 PM EST | |||
| 300.00 | 42.30 | 46.20 | 44.25 | % | 0.15 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 4/2/2026 3:59:32 PM EST | |||
| 305.00 | 47.25 | 51.15 | 49.20 | % | 0.16 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 4/2/2026 3:59:32 PM EST | |||
| 310.00 | 52.25 | 56.15 | 54.20 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 4/2/2026 3:59:32 PM EST | |||
| 315.00 | 57.25 | 61.15 | 59.20 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 4/2/2026 3:59:32 PM EST | |||
| 320.00 | 62.35 | 66.15 | 64.25 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:32 PM EST | |||
| 325.00 | 67.35 | 71.15 | 69.25 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:32 PM EST |