Options Chain for APPLE INC COM (AAPL) - $260.81 as of 3/12/2026 11:10:45 AM 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 | 53.95 | 57.65 | 55.80 | % | 0.28 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 205.00 | 48.95 | 52.65 | 50.80 | % | 0.25 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 210.00 | 43.95 | 47.70 | 45.83 | % | 0.22 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 215.00 | 40.25 | 42.45 | 41.35 | 47.17 | 0.00 | 0.00% | 0.19 | 0 | 59 | 1.35 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 220.00 | 34.90 | 37.50 | 36.20 | 40.33 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.22 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 222.50 | 32.55 | 35.00 | 33.78 | 34.26 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.13 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:59 PM EST |
| 225.00 | 30.30 | 32.30 | 31.30 | 37.32 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.99 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 227.50 | 27.65 | 30.05 | 28.85 | 34.27 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.97 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 230.00 | 25.30 | 27.55 | 26.43 | 29.66 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.93 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 232.50 | 22.90 | 25.10 | 24.00 | 28.29 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.86 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 235.00 | 20.45 | 22.60 | 21.53 | 25.81 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.79 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 237.50 | 17.90 | 20.20 | 19.05 | 22.55 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.75 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 240.00 | 15.45 | 16.80 | 16.13 | 16.74 | -3.73 | -18.23% | 0.07 | 5 | 66 | 0.66 | 0.99 | 0.00 | -0.03 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 242.50 | 13.00 | 14.25 | 13.63 | 19.23 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.65 | 0.98 | 0.00 | -0.06 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 245.00 | 10.90 | 11.70 | 11.30 | 12.00 | -5.51 | -31.47% | 0.05 | 1 | 85 | 0.55 | 0.97 | 0.01 | -0.09 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 247.50 | 8.85 | 9.45 | 9.15 | 9.85 | -3.83 | -28.00% | 0.04 | 26 | 101 | 0.48 | 0.94 | 0.01 | -0.13 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 250.00 | 6.85 | 7.05 | 6.95 | 7.05 | -5.50 | -43.83% | 0.03 | 14 | 45 | 0.41 | 0.90 | 0.02 | -0.17 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 252.50 | 5.00 | 5.15 | 5.08 | 5.10 | -3.73 | -42.25% | 0.02 | 53 | 197 | 0.30 | 0.85 | 0.03 | -0.22 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 255.00 | 3.45 | 3.55 | 3.50 | 3.45 | -3.45 | -50.00% | 0.01 | 445 | 254 | 0.27 | 0.77 | 0.04 | -0.26 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 257.50 | 2.16 | 2.25 | 2.21 | 2.21 | -2.86 | -56.41% | 0.01 | 1,818 | 295 | 0.25 | 0.68 | 0.05 | -0.29 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 260.00 | 1.27 | 1.31 | 1.29 | 1.30 | -2.04 | -61.08% | 0.00 | 1,826 | 698 | 0.24 | 0.55 | 0.05 | -0.30 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 262.50 | 0.65 | 0.69 | 0.67 | 0.69 | -1.31 | -65.50% | 0.00 | 793 | 735 | 0.22 | 0.41 | 0.06 | -0.27 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 265.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.73 | -69.53% | 0.00 | 358 | 1,457 | 0.21 | 0.27 | 0.05 | -0.22 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 267.50 | 0.12 | 0.16 | 0.14 | 0.15 | -0.33 | -68.75% | 0.00 | 69 | 981 | 0.20 | 0.15 | 0.04 | -0.16 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 270.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 84 | 3,416 | 0.20 | 0.08 | 0.02 | -0.10 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 272.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 95 | 647 | 0.20 | 0.04 | 0.01 | -0.05 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 275.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 27 | 557 | 0.21 | 0.02 | 0.01 | -0.03 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 277.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 246 | 0.23 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 240 | 0.24 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 282.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.26 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 86 | 0.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 287.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.40 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 305.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 315.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:59 PM EST | |
| 325.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 335.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 345.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 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 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 967 | 1.02 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.02 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 215.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,482 | 0.62 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 220.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 173 | 0.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 222.50 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.56 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 225.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 34 | 0.52 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 227.50 | 0.05 | 0.09 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 260 | 0.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 230.00 | 0.07 | 0.11 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 37 | 98 | 0.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 232.50 | 0.10 | 0.14 | 0.12 | 0.07 | -0.01 | -12.50% | 0.00 | 11 | 72 | 0.46 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 235.00 | 0.13 | 0.17 | 0.15 | 0.13 | +0.05 | +62.50% | 0.00 | 7 | 205 | 0.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 237.50 | 0.18 | 0.21 | 0.20 | 0.19 | +0.03 | +18.75% | 0.00 | 17 | 112 | 0.42 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 240.00 | 0.26 | 0.30 | 0.28 | 0.22 | +0.08 | +57.15% | 0.00 | 68 | 533 | 0.39 | -0.01 | 0.00 | -0.03 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 242.50 | 0.37 | 0.42 | 0.40 | 0.40 | +0.15 | +60.00% | 0.00 | 32 | 328 | 0.37 | -0.02 | 0.00 | -0.06 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 245.00 | 0.54 | 0.59 | 0.57 | 0.59 | +0.30 | +103.45% | 0.00 | 69 | 354 | 0.35 | -0.03 | 0.01 | -0.09 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 247.50 | 0.80 | 0.85 | 0.83 | 0.85 | +0.49 | +136.12% | 0.00 | 726 | 1,419 | 0.32 | -0.06 | 0.01 | -0.13 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 250.00 | 1.19 | 1.25 | 1.22 | 1.28 | +0.69 | +116.95% | 0.00 | 364 | 1,177 | 0.30 | -0.10 | 0.02 | -0.17 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 252.50 | 1.80 | 1.88 | 1.84 | 1.82 | +1.11 | +156.34% | 0.01 | 574 | 506 | 0.28 | -0.15 | 0.03 | -0.22 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 255.00 | 2.66 | 2.78 | 2.72 | 2.76 | +1.69 | +157.95% | 0.01 | 492 | 458 | 0.26 | -0.23 | 0.04 | -0.26 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 257.50 | 3.80 | 4.05 | 3.93 | 4.02 | +2.43 | +152.83% | 0.02 | 225 | 473 | 0.25 | -0.32 | 0.05 | -0.29 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 260.00 | 5.45 | 5.65 | 5.55 | 5.65 | +3.24 | +134.44% | 0.02 | 90 | 483 | 0.23 | -0.45 | 0.05 | -0.30 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 262.50 | 7.05 | 7.60 | 7.33 | 7.54 | +3.99 | +112.40% | 0.03 | 47 | 270 | 0.22 | -0.59 | 0.06 | -0.27 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 265.00 | 8.50 | 9.85 | 9.18 | 8.34 | +3.24 | +63.53% | 0.03 | 19 | 250 | 0.21 | -0.73 | 0.05 | -0.22 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 267.50 | 10.40 | 12.50 | 11.45 | 10.29 | +3.27 | +46.59% | 0.04 | 8 | 617 | 0.30 | -0.85 | 0.04 | -0.16 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 270.00 | 12.65 | 14.85 | 13.75 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.43 | -0.92 | 0.02 | -0.10 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 272.50 | 15.15 | 17.55 | 16.35 | 15.05 | +2.50 | +19.92% | 0.06 | 5 | 2 | 0.48 | -0.96 | 0.01 | -0.05 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 275.00 | 17.65 | 20.80 | 19.23 | 16.08 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.55 | -0.98 | 0.01 | -0.03 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 277.50 | 20.15 | 23.25 | 21.70 | % | 0.08 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/11/2026 3:59:59 PM EST | |||
| 280.00 | 22.65 | 25.50 | 24.08 | 21.87 | -0.83 | -3.66% | 0.09 | 5 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 282.50 | 25.15 | 28.30 | 26.73 | % | 0.09 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 285.00 | 27.55 | 30.90 | 29.23 | % | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 287.50 | 30.15 | 32.80 | 31.48 | % | 0.11 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 290.00 | 32.65 | 35.80 | 34.23 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 295.00 | 37.65 | 40.80 | 39.23 | % | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 300.00 | 42.65 | 45.85 | 44.25 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 305.00 | 47.65 | 50.75 | 49.20 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 310.00 | 52.65 | 55.70 | 54.18 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 315.00 | 57.65 | 60.65 | 59.15 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 320.00 | 62.65 | 65.55 | 64.10 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 325.00 | 67.65 | 70.80 | 69.23 | % | 0.21 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 330.00 | 72.65 | 75.70 | 74.18 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 335.00 | 77.65 | 80.55 | 79.10 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 340.00 | 82.65 | 85.90 | 84.28 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 345.00 | 87.55 | 90.90 | 89.23 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST |