Options Chain for APPLE INC COM (AAPL) - $267.61 as of 4/22/2026 6:00:38 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 | 71.45 | 75.10 | 73.28 | % | 0.37 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:49 PM EST | |||
| 205.00 | 66.85 | 70.20 | 68.53 | % | 0.33 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:49 PM EST | |||
| 210.00 | 61.90 | 64.95 | 63.43 | % | 0.30 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:49 PM EST | |||
| 215.00 | 56.55 | 60.20 | 58.38 | % | 0.27 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:49 PM EST | |||
| 220.00 | 51.60 | 55.15 | 53.38 | 52.68 | +0.28 | +0.54% | 0.24 | 5 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 225.00 | 46.60 | 50.20 | 48.40 | % | 0.22 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:49 PM EST | |||
| 230.00 | 42.05 | 45.40 | 43.73 | % | 0.19 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 4/22/2026 3:59:49 PM EST | |||
| 235.00 | 36.75 | 40.35 | 38.55 | % | 0.16 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 4/22/2026 3:59:49 PM EST | |||
| 240.00 | 32.00 | 35.30 | 33.65 | % | 0.14 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 4/22/2026 3:59:49 PM EST | |||
| 245.00 | 27.05 | 30.65 | 28.85 | % | 0.12 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.07 | 4/22/2026 3:59:49 PM EST | |||
| 250.00 | 22.35 | 25.95 | 24.15 | % | 0.10 | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.10 | 4/22/2026 3:59:49 PM EST | |||
| 255.00 | 18.30 | 21.50 | 19.90 | 19.41 | % | 0.08 | 1 | 0 | 0.36 | 0.86 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 3:59:49 PM EST | |
| 260.00 | 14.95 | 16.15 | 15.55 | 15.33 | +3.98 | +35.07% | 0.06 | 3 | 1 | 0.34 | 0.79 | 0.02 | -0.18 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 265.00 | 11.25 | 12.40 | 11.83 | 11.72 | +2.52 | +27.40% | 0.04 | 26 | 301 | 0.33 | 0.70 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 270.00 | 7.95 | 8.85 | 8.40 | 8.34 | +2.79 | +50.27% | 0.03 | 174 | 77 | 0.31 | 0.59 | 0.02 | -0.24 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 275.00 | 5.55 | 6.15 | 5.85 | 5.70 | +1.92 | +50.80% | 0.02 | 228 | 16 | 0.31 | 0.47 | 0.02 | -0.24 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 280.00 | 3.90 | 4.10 | 4.00 | 3.97 | +1.52 | +62.05% | 0.01 | 64 | 12 | 0.32 | 0.35 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 285.00 | 2.31 | 2.66 | 2.49 | 2.43 | +0.62 | +34.26% | 0.01 | 60 | 7 | 0.31 | 0.25 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 290.00 | 1.30 | 1.73 | 1.52 | 1.53 | +0.38 | +33.05% | 0.01 | 38 | 164 | 0.32 | 0.17 | 0.02 | -0.16 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 295.00 | 0.81 | 1.07 | 0.94 | 0.87 | % | 0.00 | 40 | 0 | 0.32 | 0.11 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 3:59:49 PM EST | |
| 300.00 | 0.48 | 0.54 | 0.51 | 0.51 | -0.04 | -7.28% | 0.00 | 99 | 4 | 0.32 | 0.07 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 305.00 | 0.08 | 0.53 | 0.31 | 0.33 | % | 0.00 | 59 | 0 | 0.32 | 0.04 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 3:59:49 PM EST | |
| 310.00 | 0.15 | 0.42 | 0.29 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.04 | 4/22/2026 3:59:49 PM EST | |||
| 315.00 | 0.03 | 0.18 | 0.11 | 0.18 | % | 0.00 | 9 | 0 | 0.33 | 0.01 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:49 PM EST | |
| 320.00 | 0.01 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 4/22/2026 3:59:49 PM EST | |||
| 325.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:49 PM EST | |||
| 330.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:49 PM EST | |||
| 335.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:49 PM EST | |||
| 340.00 | 0.01 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:49 PM EST | |||
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:49 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 | 0.03 | 0.24 | 0.14 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:49 PM EST | |||
| 205.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:49 PM EST | |||
| 210.00 | 0.00 | 0.28 | 0.14 | 0.03 | -0.11 | -78.58% | 0.00 | 1 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 215.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 225.00 | 0.12 | 0.19 | 0.16 | 0.18 | -0.33 | -64.71% | 0.00 | 6 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 230.00 | 0.18 | 0.26 | 0.22 | 0.17 | % | 0.00 | 13 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:49 PM EST | |
| 235.00 | 0.01 | 0.53 | 0.27 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 240.00 | 0.01 | 0.49 | 0.25 | 0.42 | -0.48 | -53.34% | 0.00 | 2 | 2 | 0.38 | -0.03 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 245.00 | 0.50 | 0.65 | 0.58 | 0.70 | -0.61 | -46.57% | 0.00 | 8 | 0 | 0.38 | -0.05 | 0.01 | -0.07 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 250.00 | 0.66 | 0.95 | 0.81 | 0.96 | -1.01 | -51.27% | 0.00 | 15 | 9 | 0.36 | -0.09 | 0.01 | -0.10 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 255.00 | 1.16 | 1.48 | 1.32 | 1.53 | -0.92 | -37.56% | 0.01 | 49 | 3 | 0.34 | -0.14 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 260.00 | 2.03 | 2.31 | 2.17 | 2.18 | -2.37 | -52.09% | 0.01 | 50 | 30 | 0.33 | -0.21 | 0.02 | -0.18 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 265.00 | 3.10 | 3.65 | 3.38 | 3.53 | -2.62 | -42.61% | 0.01 | 27 | 45 | 0.32 | -0.30 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 270.00 | 5.00 | 5.40 | 5.20 | 5.30 | -3.69 | -41.05% | 0.02 | 139 | 156 | 0.32 | -0.41 | 0.02 | -0.24 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 275.00 | 6.55 | 8.50 | 7.53 | 7.79 | % | 0.03 | 4 | 0 | 0.31 | -0.53 | 0.02 | -0.24 | 4/22/2026 | 4/22/2026 3:59:49 PM EST | |
| 280.00 | 10.05 | 11.25 | 10.65 | 10.80 | % | 0.04 | 1 | 0 | 0.31 | -0.65 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:49 PM EST | |
| 285.00 | 12.05 | 16.00 | 14.03 | 18.60 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.31 | -0.75 | 0.02 | -0.19 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 290.00 | 16.25 | 20.05 | 18.15 | 22.85 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | -0.83 | 0.02 | -0.16 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 295.00 | 20.70 | 24.40 | 22.55 | % | 0.08 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.12 | 4/22/2026 3:59:49 PM EST | |||
| 300.00 | 25.35 | 29.10 | 27.23 | % | 0.09 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.09 | 4/22/2026 3:59:49 PM EST | |||
| 305.00 | 30.35 | 33.95 | 32.15 | % | 0.11 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.06 | 4/22/2026 3:59:49 PM EST | |||
| 310.00 | 35.20 | 38.90 | 37.05 | % | 0.12 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.04 | 4/22/2026 3:59:49 PM EST | |||
| 315.00 | 40.50 | 43.85 | 42.18 | % | 0.13 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 4/22/2026 3:59:49 PM EST | |||
| 320.00 | 45.30 | 48.90 | 47.10 | % | 0.15 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/22/2026 3:59:49 PM EST | |||
| 325.00 | 50.25 | 53.90 | 52.08 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 4/22/2026 3:59:49 PM EST | |||
| 330.00 | 55.25 | 58.90 | 57.08 | % | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:49 PM EST | |||
| 335.00 | 60.25 | 63.90 | 62.08 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:49 PM EST | |||
| 340.00 | 65.25 | 68.90 | 67.08 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:49 PM EST | |||
| 345.00 | 70.25 | 73.90 | 72.08 | % | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:49 PM EST |