Options Chain for APPLE INC COM (AAPL) - $260.25 as of 3/6/2026 5:40:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 65.70 | 69.45 | 67.58 | % | 0.36 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 195.00 | 60.70 | 64.40 | 62.55 | % | 0.32 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 200.00 | 55.70 | 59.40 | 57.55 | 63.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:57 PM EST |
| 205.00 | 50.70 | 54.40 | 52.55 | % | 0.26 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 210.00 | 45.70 | 49.40 | 47.55 | % | 0.23 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 215.00 | 41.05 | 44.05 | 42.55 | 42.55 | % | 0.20 | 2 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 220.00 | 36.10 | 39.10 | 37.60 | 37.60 | -8.12 | -17.76% | 0.17 | 3 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 225.00 | 31.10 | 33.85 | 32.48 | 31.90 | -6.05 | -15.95% | 0.14 | 1 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 230.00 | 26.10 | 28.90 | 27.50 | 26.99 | -6.50 | -19.41% | 0.12 | 1 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 235.00 | 21.15 | 23.90 | 22.53 | 22.53 | -2.86 | -11.27% | 0.10 | 1 | 2 | 0.83 | 0.99 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 237.50 | 18.65 | 21.40 | 20.03 | 25.73 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.04 | 3/3/2026 | 3/6/2026 3:59:57 PM EST |
| 240.00 | 16.15 | 18.95 | 17.55 | 17.02 | -6.20 | -26.71% | 0.07 | 2 | 13 | 0.70 | 0.97 | 0.01 | -0.09 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 242.50 | 13.50 | 15.90 | 14.70 | 14.50 | -7.35 | -33.64% | 0.06 | 4 | 4 | 0.52 | 0.95 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 245.00 | 11.45 | 13.90 | 12.68 | 12.18 | -2.52 | -17.15% | 0.05 | 19 | 45 | 0.55 | 0.92 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 247.50 | 9.55 | 11.70 | 10.63 | 9.45 | -7.50 | -44.25% | 0.04 | 28 | 26 | 0.53 | 0.88 | 0.02 | -0.28 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 250.00 | 7.55 | 8.55 | 8.05 | 8.10 | -1.07 | -11.67% | 0.03 | 86 | 49 | 0.35 | 0.83 | 0.03 | -0.35 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 252.50 | 5.75 | 6.10 | 5.93 | 6.25 | -2.42 | -27.92% | 0.02 | 447 | 61 | 0.29 | 0.75 | 0.04 | -0.40 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 255.00 | 3.90 | 4.15 | 4.03 | 4.03 | -2.27 | -36.04% | 0.02 | 5,769 | 94 | 0.28 | 0.65 | 0.05 | -0.42 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 257.50 | 2.35 | 2.44 | 2.40 | 2.45 | -2.07 | -45.80% | 0.01 | 14,847 | 2,060 | 0.26 | 0.51 | 0.07 | -0.40 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 260.00 | 1.15 | 1.24 | 1.20 | 1.18 | -1.68 | -58.75% | 0.00 | 12,515 | 3,279 | 0.24 | 0.33 | 0.07 | -0.33 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 262.50 | 0.45 | 0.50 | 0.48 | 0.46 | -1.18 | -71.96% | 0.00 | 6,190 | 2,467 | 0.22 | 0.16 | 0.05 | -0.21 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 265.00 | 0.13 | 0.17 | 0.15 | 0.17 | -0.65 | -79.27% | 0.00 | 13,678 | 6,342 | 0.21 | 0.07 | 0.03 | -0.13 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 267.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.31 | -83.79% | 0.00 | 2,833 | 3,364 | 0.22 | 0.03 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 270.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.14 | -87.50% | 0.00 | 3,561 | 4,491 | 0.23 | 0.01 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 272.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 2,503 | 2,676 | 0.25 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 144 | 4,797 | 0.28 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 277.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 592 | 2,204 | 0.31 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 76 | 1,870 | 0.34 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 282.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 354 | 0.38 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 660 | 0.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 287.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.44 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 303 | 0.47 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 292.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.50 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.53 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:57 PM EST |
| 297.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.59 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:57 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 0.01 | % | 0.00 | 1 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 315.00 | 0.00 | 0.21 | 0.11 | 0.10 | % | 0.00 | 1 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 320.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 325.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 335.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 9,368 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 0.19 | 0.10 | 0.17 | +0.15 | +750.00% | 0.00 | 1 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.86 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 51 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 28 | 0.73 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 336 | 528 | 0.60 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 230.00 | 0.02 | 0.11 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 198 | 3,479 | 0.54 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 235.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 218 | 173 | 0.49 | -0.01 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 237.50 | 0.03 | 0.09 | 0.06 | 0.08 | -0.04 | -33.34% | 0.00 | 293 | 154 | 0.44 | -0.01 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 240.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 912 | 342 | 0.43 | -0.03 | 0.01 | -0.09 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 242.50 | 0.14 | 0.19 | 0.17 | 0.16 | -0.05 | -23.81% | 0.00 | 313 | 74 | 0.40 | -0.05 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 245.00 | 0.22 | 0.27 | 0.25 | 0.25 | +0.02 | +8.70% | 0.00 | 1,135 | 570 | 0.37 | -0.08 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 247.50 | 0.34 | 0.40 | 0.37 | 0.38 | +0.06 | +18.75% | 0.00 | 4,209 | 318 | 0.34 | -0.12 | 0.02 | -0.28 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 250.00 | 0.57 | 0.61 | 0.59 | 0.61 | +0.16 | +35.56% | 0.00 | 8,465 | 1,832 | 0.32 | -0.17 | 0.03 | -0.35 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 252.50 | 0.93 | 1.00 | 0.97 | 0.95 | +0.27 | +39.71% | 0.00 | 4,181 | 648 | 0.30 | -0.25 | 0.04 | -0.40 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 255.00 | 1.51 | 1.61 | 1.56 | 1.51 | +0.46 | +43.81% | 0.01 | 8,777 | 1,123 | 0.29 | -0.35 | 0.05 | -0.42 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 257.50 | 2.37 | 2.50 | 2.44 | 2.41 | +0.79 | +48.77% | 0.01 | 6,548 | 1,837 | 0.27 | -0.49 | 0.07 | -0.40 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 260.00 | 3.60 | 3.85 | 3.73 | 3.73 | +1.23 | +49.20% | 0.01 | 1,641 | 1,209 | 0.25 | -0.67 | 0.07 | -0.33 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 262.50 | 5.35 | 6.60 | 5.98 | 5.60 | +1.96 | +53.85% | 0.02 | 342 | 1,396 | 0.23 | -0.84 | 0.05 | -0.21 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 265.00 | 7.20 | 8.90 | 8.05 | 7.70 | +2.46 | +46.95% | 0.03 | 100 | 1,269 | 0.34 | -0.93 | 0.03 | -0.13 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 267.50 | 8.90 | 11.40 | 10.15 | 9.70 | +1.97 | +25.49% | 0.04 | 45 | 213 | 0.58 | -0.97 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 270.00 | 11.80 | 13.95 | 12.88 | 13.13 | +1.68 | +14.68% | 0.05 | 58 | 190 | 0.65 | -0.99 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 272.50 | 13.65 | 16.75 | 15.20 | 15.27 | +1.17 | +8.30% | 0.06 | 16 | 31 | 0.65 | -1.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 275.00 | 15.65 | 18.95 | 17.30 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.79 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:57 PM EST |
| 277.50 | 18.10 | 21.45 | 19.78 | 9.35 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.86 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:57 PM EST |
| 280.00 | 20.65 | 23.95 | 22.30 | 14.25 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:57 PM EST |
| 282.50 | 23.15 | 26.45 | 24.80 | 10.46 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:57 PM EST |
| 285.00 | 25.60 | 28.95 | 27.28 | 29.00 | +9.90 | +51.84% | 0.10 | 2 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 287.50 | 28.10 | 31.45 | 29.78 | 15.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:57 PM EST |
| 290.00 | 30.60 | 33.95 | 32.28 | % | 0.11 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 292.50 | 33.10 | 36.45 | 34.78 | 29.87 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:57 PM EST |
| 295.00 | 35.65 | 39.30 | 37.48 | 32.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:57 PM EST |
| 297.50 | 38.15 | 41.65 | 39.90 | % | 0.13 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 300.00 | 40.65 | 44.35 | 42.50 | 25.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:57 PM EST |
| 305.00 | 45.65 | 48.95 | 47.30 | % | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 310.00 | 50.65 | 53.95 | 52.30 | % | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 315.00 | 55.90 | 58.95 | 57.43 | % | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 320.00 | 60.65 | 63.95 | 62.30 | % | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 325.00 | 65.60 | 69.35 | 67.48 | % | 0.21 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 330.00 | 70.65 | 74.20 | 72.43 | % | 0.22 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 335.00 | 75.65 | 79.35 | 77.50 | % | 0.23 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST |