Options Chain for APPLE INC COM (AAPL) - $259.00 as of 3/10/2026 4:20:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 64.50 | 68.30 | 66.40 | 66.10 | % | 0.34 | 5 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST | |
| 200.00 | 59.50 | 63.30 | 61.40 | 62.03 | +2.88 | +4.87% | 0.31 | 1 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 205.00 | 54.50 | 58.30 | 56.40 | % | 0.28 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 210.00 | 49.50 | 53.30 | 51.40 | % | 0.24 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 215.00 | 44.50 | 48.30 | 46.40 | % | 0.22 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 220.00 | 39.50 | 43.30 | 41.40 | 41.02 | +6.30 | +18.15% | 0.19 | 4 | 5 | 2.67 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 225.00 | 35.25 | 37.40 | 36.33 | 37.19 | +5.09 | +15.86% | 0.16 | 35 | 25 | 2.09 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 230.00 | 29.50 | 33.30 | 31.40 | 32.03 | +6.11 | +23.58% | 0.14 | 2 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 232.50 | 27.00 | 30.85 | 28.93 | 32.34 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.02 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:58:56 PM EST |
| 235.00 | 24.50 | 28.30 | 26.40 | 24.31 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.89 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:58:56 PM EST |
| 237.50 | 22.15 | 25.50 | 23.83 | 24.11 | +5.81 | +31.75% | 0.10 | 3 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 240.00 | 19.55 | 23.30 | 21.43 | 17.88 | 0.00 | 0.00% | 0.09 | 0 | 30 | 1.63 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:56 PM EST |
| 242.50 | 17.55 | 20.55 | 19.05 | 17.90 | +4.20 | +30.66% | 0.08 | 6 | 100 | 1.43 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 245.00 | 15.50 | 17.20 | 16.35 | 13.00 | +0.05 | +0.39% | 0.07 | 1 | 91 | 1.01 | 0.99 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 247.50 | 13.10 | 14.95 | 14.03 | 14.24 | +4.29 | +43.12% | 0.06 | 13 | 113 | 1.01 | 0.98 | 0.01 | -0.04 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 250.00 | 11.00 | 12.10 | 11.55 | 11.49 | +0.69 | +6.39% | 0.05 | 177 | 262 | 0.76 | 0.97 | 0.01 | -0.09 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 252.50 | 8.45 | 9.45 | 8.95 | 9.35 | +1.35 | +16.88% | 0.04 | 173 | 224 | 0.61 | 0.93 | 0.02 | -0.18 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 255.00 | 6.30 | 7.15 | 6.73 | 6.05 | +0.20 | +3.42% | 0.03 | 735 | 829 | 0.54 | 0.88 | 0.04 | -0.35 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 257.50 | 4.35 | 4.50 | 4.43 | 4.67 | +0.64 | +15.89% | 0.02 | 3,933 | 1,768 | 0.36 | 0.78 | 0.06 | -0.66 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 260.00 | 2.50 | 2.56 | 2.53 | 2.53 | +0.12 | +4.98% | 0.01 | 26,469 | 2,009 | 0.33 | 0.63 | 0.08 | -0.87 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 262.50 | 1.10 | 1.14 | 1.12 | 1.13 | -0.12 | -9.60% | 0.00 | 36,640 | 4,579 | 0.30 | 0.40 | 0.09 | -0.79 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 265.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.18 | -34.62% | 0.00 | 19,300 | 8,586 | 0.28 | 0.19 | 0.07 | -0.40 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 267.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.13 | -61.91% | 0.00 | 11,901 | 2,864 | 0.27 | 0.06 | 0.03 | -0.11 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 270.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 6,807 | 7,077 | 0.28 | 0.02 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 272.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1,330 | 1,068 | 0.33 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 293 | 734 | 0.38 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 277.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 550 | 0.44 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 471 | 0.49 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 282.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 171 | 0.55 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 5 | 575 | 0.61 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 287.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 47 | 0.80 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 292.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.77 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:58:56 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.82 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:58:56 PM EST |
| 297.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.92 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:56 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 310.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.32 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:56 PM EST |
| 315.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.64 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:56 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST | |
| 325.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 330.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:56 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 11,594 | 1.87 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 41 | 1.72 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:58:56 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.68 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:56 PM EST |
| 215.00 | 0.00 | 0.02 | 0.01 | 0.01 | -1.82 | -99.46% | 0.00 | 22 | 146 | 1.37 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 220.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 147 | 1.44 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 46 | 303 | 1.08 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 40 | 228 | 0.87 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 232.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 51 | 278 | 0.81 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 74 | 564 | 0.80 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 237.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 166 | 213 | 0.70 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 438 | 977 | 0.65 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 242.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 961 | 605 | 0.56 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 245.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.14 | -82.36% | 0.00 | 1,130 | 1,824 | 0.51 | -0.01 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 247.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.20 | -83.34% | 0.00 | 1,200 | 5,391 | 0.48 | -0.02 | 0.01 | -0.04 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 250.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.27 | -75.00% | 0.00 | 2,155 | 1,196 | 0.46 | -0.03 | 0.01 | -0.09 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 252.50 | 0.16 | 0.17 | 0.17 | 0.20 | -0.37 | -64.92% | 0.00 | 2,954 | 994 | 0.43 | -0.07 | 0.02 | -0.18 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 255.00 | 0.32 | 0.35 | 0.34 | 0.31 | -0.60 | -65.94% | 0.00 | 9,156 | 2,549 | 0.40 | -0.12 | 0.04 | -0.35 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 257.50 | 0.65 | 0.68 | 0.67 | 0.65 | -0.86 | -56.96% | 0.00 | 19,666 | 1,133 | 0.37 | -0.22 | 0.06 | -0.66 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 260.00 | 1.25 | 1.29 | 1.27 | 1.22 | -1.19 | -49.38% | 0.00 | 31,035 | 770 | 0.33 | -0.37 | 0.08 | -0.87 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 262.50 | 2.33 | 2.39 | 2.36 | 2.37 | -1.26 | -34.72% | 0.01 | 8,905 | 495 | 0.30 | -0.60 | 0.09 | -0.79 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 265.00 | 3.95 | 4.20 | 4.08 | 4.12 | -1.44 | -25.90% | 0.02 | 1,387 | 514 | 0.28 | -0.81 | 0.07 | -0.40 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 267.50 | 5.95 | 6.75 | 6.35 | 6.33 | -1.39 | -18.01% | 0.02 | 52 | 116 | 0.46 | -0.94 | 0.03 | -0.11 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 270.00 | 8.00 | 9.45 | 8.73 | 8.80 | -1.25 | -12.44% | 0.03 | 37 | 182 | 0.65 | -0.98 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 272.50 | 10.25 | 11.80 | 11.03 | 11.15 | -4.45 | -28.53% | 0.04 | 14 | 6 | 0.72 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 275.00 | 12.50 | 15.05 | 13.78 | 19.27 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:56 PM EST |
| 277.50 | 14.85 | 17.55 | 16.20 | % | 0.06 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 280.00 | 17.05 | 20.25 | 18.65 | 22.57 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:58:56 PM EST |
| 282.50 | 19.50 | 22.95 | 21.23 | % | 0.08 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 285.00 | 22.00 | 25.45 | 23.73 | 22.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:58:56 PM EST |
| 287.50 | 24.50 | 27.95 | 26.23 | 23.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:58:56 PM EST |
| 290.00 | 27.05 | 30.45 | 28.75 | % | 0.10 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 292.50 | 29.50 | 32.95 | 31.23 | % | 0.11 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 295.00 | 32.00 | 35.45 | 33.73 | % | 0.11 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 297.50 | 34.50 | 37.95 | 36.23 | % | 0.12 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 300.00 | 37.05 | 40.45 | 38.75 | % | 0.13 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 305.00 | 42.00 | 45.35 | 43.68 | % | 0.14 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 310.00 | 47.05 | 50.45 | 48.75 | % | 0.16 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 315.00 | 52.00 | 55.20 | 53.60 | % | 0.17 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 320.00 | 57.05 | 60.35 | 58.70 | % | 0.18 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 325.00 | 62.00 | 65.00 | 63.50 | % | 0.20 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 330.00 | 67.10 | 70.10 | 68.60 | % | 0.21 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 335.00 | 72.00 | 75.50 | 73.75 | % | 0.22 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 340.00 | 77.05 | 80.30 | 78.68 | % | 0.23 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST |