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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 56.30 | 59.05 | 57.68 | % | 0.29 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 3/6/2026 3:59:57 PM EST | |||
| 205.00 | 51.30 | 53.70 | 52.50 | % | 0.26 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 3/6/2026 3:59:57 PM EST | |||
| 210.00 | 46.35 | 49.15 | 47.75 | % | 0.23 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.04 | 3/6/2026 3:59:57 PM EST | |||
| 215.00 | 41.40 | 44.10 | 42.75 | 41.54 | % | 0.20 | 59 | 0 | 0.77 | 0.98 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 220.00 | 36.75 | 39.15 | 37.95 | 36.70 | -4.21 | -10.30% | 0.17 | 152 | 11 | 0.70 | 0.97 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 222.50 | 34.05 | 36.70 | 35.38 | 34.26 | % | 0.16 | 152 | 0 | 0.67 | 0.97 | 0.00 | -0.10 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 225.00 | 31.65 | 33.80 | 32.73 | 32.10 | -3.54 | -9.94% | 0.15 | 40 | 15 | 0.56 | 0.96 | 0.00 | -0.11 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 227.50 | 29.55 | 31.85 | 30.70 | 29.72 | % | 0.13 | 40 | 0 | 0.61 | 0.95 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 230.00 | 27.25 | 29.35 | 28.30 | 27.97 | -2.96 | -9.57% | 0.12 | 172 | 16 | 0.57 | 0.94 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 232.50 | 24.90 | 27.05 | 25.98 | 25.62 | -2.93 | -10.27% | 0.11 | 172 | 15 | 0.56 | 0.92 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 235.00 | 22.60 | 24.80 | 23.70 | 21.15 | -4.80 | -18.50% | 0.10 | 25 | 21 | 0.53 | 0.91 | 0.01 | -0.17 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 237.50 | 20.35 | 22.30 | 21.33 | % | 0.09 | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.19 | 3/6/2026 3:59:57 PM EST | |||
| 240.00 | 18.15 | 19.50 | 18.83 | 19.85 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.35 | 0.86 | 0.01 | -0.20 | 3/5/2026 | 3/6/2026 3:59:57 PM EST |
| 242.50 | 15.90 | 17.70 | 16.80 | 18.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | 0.84 | 0.01 | -0.22 | 3/5/2026 | 3/6/2026 3:59:57 PM EST |
| 245.00 | 14.20 | 15.05 | 14.63 | 14.20 | -1.99 | -12.30% | 0.06 | 81 | 3 | 0.38 | 0.81 | 0.02 | -0.23 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 247.50 | 11.50 | 12.60 | 12.05 | 11.47 | -2.18 | -15.98% | 0.05 | 22 | 20 | 0.36 | 0.77 | 0.02 | -0.24 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 250.00 | 9.30 | 10.60 | 9.95 | 9.25 | -3.15 | -25.41% | 0.04 | 20 | 27 | 0.34 | 0.72 | 0.02 | -0.25 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 252.50 | 8.35 | 8.65 | 8.50 | 8.08 | -2.52 | -23.78% | 0.03 | 1,876 | 34 | 0.33 | 0.66 | 0.03 | -0.26 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 255.00 | 6.65 | 6.90 | 6.78 | 6.95 | -1.55 | -18.24% | 0.03 | 280 | 68 | 0.32 | 0.60 | 0.03 | -0.26 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 257.50 | 5.10 | 5.35 | 5.23 | 5.29 | -1.31 | -19.85% | 0.02 | 369 | 86 | 0.30 | 0.52 | 0.03 | -0.26 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 260.00 | 3.70 | 4.00 | 3.85 | 3.86 | -1.44 | -27.17% | 0.01 | 542 | 304 | 0.29 | 0.44 | 0.03 | -0.24 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 262.50 | 2.53 | 2.84 | 2.69 | 2.80 | -1.15 | -29.12% | 0.01 | 193 | 84 | 0.28 | 0.35 | 0.03 | -0.22 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 265.00 | 1.67 | 1.94 | 1.81 | 1.94 | -0.89 | -31.45% | 0.01 | 243 | 408 | 0.27 | 0.27 | 0.03 | -0.19 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 267.50 | 1.12 | 1.25 | 1.19 | 1.18 | -0.70 | -37.24% | 0.00 | 227 | 93 | 0.26 | 0.20 | 0.03 | -0.16 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 270.00 | 0.67 | 0.75 | 0.71 | 0.71 | -0.49 | -40.84% | 0.00 | 376 | 506 | 0.25 | 0.14 | 0.02 | -0.12 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 272.50 | 0.36 | 0.46 | 0.41 | 0.43 | -0.19 | -30.65% | 0.00 | 34 | 61 | 0.25 | 0.09 | 0.02 | -0.09 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 275.00 | 0.24 | 0.30 | 0.27 | 0.25 | -0.22 | -46.81% | 0.00 | 48 | 321 | 0.25 | 0.06 | 0.01 | -0.07 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 277.50 | 0.12 | 0.19 | 0.16 | 0.14 | -0.15 | -51.73% | 0.00 | 32 | 52 | 0.25 | 0.04 | 0.01 | -0.04 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 280.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 3 | 163 | 0.24 | 0.02 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 282.50 | 0.02 | 0.07 | 0.05 | 0.06 | -0.23 | -79.31% | 0.00 | 13 | 5 | 0.25 | 0.01 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 18 | 95 | 0.25 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 287.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 1 | 0.28 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.30 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 20 | 0.33 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 325.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 345.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 967 | 2 | 0.64 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 205.00 | 0.02 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.59 | -0.01 | 0.00 | -0.03 | 3/5/2026 | 3/6/2026 3:59:57 PM EST |
| 210.00 | 0.08 | 0.15 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | -0.01 | 0.00 | -0.04 | 3/3/2026 | 3/6/2026 3:59:57 PM EST |
| 215.00 | 0.13 | 0.20 | 0.17 | 0.20 | +0.08 | +66.67% | 0.00 | 25 | 1 | 0.54 | -0.02 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 220.00 | 0.21 | 0.28 | 0.25 | 0.25 | +0.13 | +108.34% | 0.00 | 5 | 5 | 0.52 | -0.03 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 222.50 | 0.25 | 0.34 | 0.30 | 0.35 | % | 0.00 | 34 | 0 | 0.50 | -0.03 | 0.00 | -0.10 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 225.00 | 0.33 | 0.40 | 0.37 | 0.35 | % | 0.00 | 12 | 0 | 0.49 | -0.04 | 0.00 | -0.11 | 3/6/2026 | 3/6/2026 3:59:57 PM EST | |
| 227.50 | 0.41 | 0.49 | 0.45 | 0.53 | +0.24 | +82.76% | 0.00 | 261 | 3 | 0.48 | -0.05 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 230.00 | 0.51 | 0.58 | 0.55 | 0.58 | +0.21 | +56.76% | 0.00 | 3 | 22 | 0.46 | -0.06 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 232.50 | 0.63 | 0.70 | 0.67 | 0.89 | +0.23 | +34.85% | 0.00 | 2 | 3 | 0.45 | -0.08 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 235.00 | 0.77 | 0.85 | 0.81 | 0.75 | +0.08 | +11.94% | 0.00 | 53 | 44 | 0.43 | -0.09 | 0.01 | -0.17 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 237.50 | 0.94 | 1.03 | 0.99 | 0.81 | +0.08 | +10.96% | 0.00 | 50 | 21 | 0.42 | -0.11 | 0.01 | -0.19 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 240.00 | 1.15 | 1.25 | 1.20 | 1.12 | +0.33 | +41.78% | 0.01 | 94 | 88 | 0.40 | -0.14 | 0.01 | -0.20 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 242.50 | 1.42 | 1.54 | 1.48 | 1.60 | +0.67 | +72.05% | 0.01 | 72 | 80 | 0.39 | -0.16 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 245.00 | 1.75 | 1.86 | 1.81 | 1.87 | +0.47 | +33.58% | 0.01 | 79 | 217 | 0.38 | -0.19 | 0.02 | -0.23 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 247.50 | 2.16 | 2.47 | 2.32 | 2.20 | +0.49 | +28.66% | 0.01 | 90 | 36 | 0.36 | -0.23 | 0.02 | -0.24 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 250.00 | 2.65 | 2.84 | 2.75 | 2.47 | +0.59 | +31.39% | 0.01 | 195 | 269 | 0.35 | -0.28 | 0.02 | -0.25 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 252.50 | 3.25 | 3.45 | 3.35 | 3.75 | +0.89 | +31.12% | 0.01 | 46 | 20 | 0.33 | -0.34 | 0.03 | -0.26 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 255.00 | 4.00 | 4.25 | 4.13 | 4.00 | +1.06 | +36.06% | 0.02 | 256 | 52 | 0.32 | -0.40 | 0.03 | -0.26 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 257.50 | 4.95 | 5.20 | 5.08 | 4.77 | +0.83 | +21.07% | 0.02 | 209 | 76 | 0.31 | -0.48 | 0.03 | -0.26 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 260.00 | 6.10 | 6.35 | 6.23 | 5.87 | -0.09 | -1.51% | 0.02 | 1,247 | 174 | 0.29 | -0.56 | 0.03 | -0.24 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 262.50 | 7.45 | 7.80 | 7.63 | 7.58 | +0.83 | +12.30% | 0.03 | 14 | 33 | 0.28 | -0.65 | 0.03 | -0.22 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 265.00 | 9.05 | 10.15 | 9.60 | 9.60 | +1.55 | +19.26% | 0.04 | 21 | 245 | 0.27 | -0.73 | 0.03 | -0.19 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 267.50 | 9.80 | 11.30 | 10.55 | 10.13 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.22 | -0.80 | 0.03 | -0.16 | 3/5/2026 | 3/6/2026 3:59:57 PM EST |
| 270.00 | 11.85 | 14.05 | 12.95 | 13.33 | +1.46 | +12.30% | 0.05 | 2 | 55 | 0.37 | -0.86 | 0.02 | -0.12 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 272.50 | 14.15 | 16.45 | 15.30 | 16.59 | +3.34 | +25.21% | 0.06 | 1 | 2 | 0.40 | -0.91 | 0.02 | -0.09 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 275.00 | 16.50 | 19.10 | 17.80 | 18.39 | +3.17 | +20.83% | 0.06 | 2 | 3 | 0.45 | -0.94 | 0.01 | -0.07 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 277.50 | 18.70 | 21.50 | 20.10 | % | 0.07 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.04 | 3/6/2026 3:59:57 PM EST | |||
| 280.00 | 21.25 | 23.90 | 22.58 | 22.70 | +3.63 | +19.04% | 0.08 | 2 | 4 | 0.51 | -0.98 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 3:59:57 PM EST |
| 282.50 | 23.15 | 26.45 | 24.80 | % | 0.09 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 3/6/2026 3:59:57 PM EST | |||
| 285.00 | 25.80 | 28.95 | 27.38 | % | 0.10 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/6/2026 3:59:57 PM EST | |||
| 287.50 | 28.15 | 31.45 | 29.80 | % | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 3/6/2026 3:59:57 PM EST | |||
| 290.00 | 30.80 | 33.95 | 32.38 | % | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 295.00 | 35.60 | 38.95 | 37.28 | % | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 300.00 | 40.60 | 43.95 | 42.28 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 305.00 | 45.65 | 48.95 | 47.30 | % | 0.16 | 0 | 0 | 0.83 | -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 | 0.89 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 315.00 | 55.80 | 58.95 | 57.38 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 320.00 | 60.80 | 63.95 | 62.38 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 325.00 | 65.60 | 68.95 | 67.28 | % | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 330.00 | 70.60 | 73.95 | 72.28 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 335.00 | 75.60 | 79.20 | 77.40 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 340.00 | 80.65 | 83.95 | 82.30 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST | |||
| 345.00 | 85.65 | 88.95 | 87.30 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:57 PM EST |