Options Chain for APPLE INC COM (AAPL) - $252.54 as of 3/17/2026 9:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 61.95 | 65.50 | 63.73 | % | 0.34 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 195.00 | 57.05 | 60.50 | 58.78 | % | 0.30 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 200.00 | 52.10 | 55.30 | 53.70 | % | 0.27 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 205.00 | 47.10 | 50.45 | 48.78 | % | 0.24 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 210.00 | 42.70 | 45.45 | 44.08 | 47.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 3:59:49 PM EST |
| 215.00 | 37.30 | 40.50 | 38.90 | % | 0.18 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 3/16/2026 3:59:49 PM EST | |||
| 220.00 | 32.15 | 34.45 | 33.30 | 32.43 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.66 | 0.99 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 222.50 | 29.65 | 32.00 | 30.83 | % | 0.14 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.06 | 3/16/2026 3:59:49 PM EST | |||
| 225.00 | 27.15 | 29.50 | 28.33 | 28.51 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.75 | 0.98 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 227.50 | 24.70 | 27.05 | 25.88 | 26.25 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.71 | 0.97 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 230.00 | 22.20 | 24.60 | 23.40 | 23.82 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.66 | 0.96 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 232.50 | 19.75 | 22.45 | 21.10 | 20.67 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.53 | 0.95 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 235.00 | 17.90 | 20.05 | 18.98 | 18.31 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.44 | 0.93 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 237.50 | 15.75 | 17.45 | 16.60 | 16.98 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.41 | 0.91 | 0.01 | -0.17 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 240.00 | 13.55 | 14.90 | 14.23 | 14.21 | +1.03 | +7.82% | 0.06 | 1 | 74 | 0.29 | 0.88 | 0.02 | -0.19 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 242.50 | 11.35 | 12.50 | 11.93 | 12.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | 0.85 | 0.02 | -0.21 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 245.00 | 9.10 | 10.10 | 9.60 | 9.25 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.30 | 0.80 | 0.03 | -0.23 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 247.50 | 7.40 | 7.60 | 7.50 | 7.60 | +0.60 | +8.58% | 0.03 | 1 | 39 | 0.28 | 0.73 | 0.04 | -0.25 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 250.00 | 5.50 | 5.65 | 5.58 | 4.95 | -0.44 | -8.17% | 0.02 | 1 | 53 | 0.27 | 0.64 | 0.04 | -0.26 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 252.50 | 3.80 | 3.95 | 3.88 | 3.86 | +0.01 | +0.26% | 0.02 | 23 | 279 | 0.25 | 0.54 | 0.05 | -0.26 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 255.00 | 2.45 | 2.54 | 2.50 | 2.48 | +0.01 | +0.41% | 0.01 | 94 | 287 | 0.24 | 0.42 | 0.05 | -0.24 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 257.50 | 1.43 | 1.52 | 1.48 | 1.50 | -0.02 | -1.32% | 0.01 | 106 | 311 | 0.23 | 0.30 | 0.04 | -0.21 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 260.00 | 0.77 | 0.83 | 0.80 | 0.77 | -0.08 | -9.42% | 0.00 | 280 | 946 | 0.22 | 0.20 | 0.03 | -0.16 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 262.50 | 0.36 | 0.42 | 0.39 | 0.39 | -0.07 | -15.22% | 0.00 | 8 | 393 | 0.22 | 0.12 | 0.03 | -0.12 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 265.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.02 | -9.10% | 0.00 | 5 | 868 | 0.22 | 0.07 | 0.02 | -0.08 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 267.50 | 0.06 | 0.11 | 0.09 | 0.06 | -0.08 | -57.15% | 0.00 | 32 | 406 | 0.22 | 0.04 | 0.01 | -0.05 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 270.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 13 | 509 | 0.22 | 0.02 | 0.01 | -0.03 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 272.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.24 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 275.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 155 | 0.26 | 0.01 | 0.00 | -0.01 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 277.50 | 0.00 | 0.04 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 280.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 282.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 285.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 295.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 300.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 305.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 310.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 200.00 | 0.02 | 0.14 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 205.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 220.00 | 0.01 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | -0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 222.50 | 0.03 | 0.08 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | -0.01 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 225.00 | 0.04 | 0.09 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | -0.02 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 227.50 | 0.06 | 0.11 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.41 | -0.03 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 230.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.12 | -52.18% | 0.00 | 1 | 132 | 0.40 | -0.04 | 0.01 | -0.11 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 232.50 | 0.14 | 0.18 | 0.16 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.38 | -0.05 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 235.00 | 0.19 | 0.23 | 0.21 | 0.20 | -0.19 | -48.72% | 0.00 | 2 | 118 | 0.36 | -0.07 | 0.01 | -0.15 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 237.50 | 0.26 | 0.31 | 0.29 | 0.28 | -0.26 | -48.15% | 0.00 | 3 | 91 | 0.34 | -0.09 | 0.01 | -0.17 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 240.00 | 0.37 | 0.42 | 0.40 | 0.41 | -0.28 | -40.58% | 0.00 | 2 | 397 | 0.33 | -0.12 | 0.02 | -0.19 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 242.50 | 0.52 | 0.60 | 0.56 | 0.59 | -0.32 | -35.17% | 0.00 | 2 | 212 | 0.31 | -0.15 | 0.02 | -0.21 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 245.00 | 0.76 | 0.84 | 0.80 | 1.12 | -0.10 | -8.20% | 0.00 | 1 | 295 | 0.29 | -0.20 | 0.03 | -0.23 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 247.50 | 1.12 | 1.21 | 1.17 | 1.13 | -0.56 | -33.14% | 0.00 | 25 | 419 | 0.28 | -0.27 | 0.04 | -0.25 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 250.00 | 1.66 | 1.76 | 1.71 | 1.70 | -0.71 | -29.47% | 0.01 | 5 | 530 | 0.26 | -0.36 | 0.04 | -0.26 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 252.50 | 2.47 | 2.57 | 2.52 | 2.59 | -0.96 | -27.05% | 0.01 | 162 | 198 | 0.25 | -0.46 | 0.05 | -0.26 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 255.00 | 3.55 | 3.70 | 3.63 | 3.58 | -1.29 | -26.49% | 0.01 | 22 | 171 | 0.24 | -0.58 | 0.05 | -0.24 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 257.50 | 5.05 | 5.20 | 5.13 | 6.00 | -0.20 | -3.23% | 0.02 | 3 | 25 | 0.23 | -0.70 | 0.04 | -0.21 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 260.00 | 6.85 | 7.10 | 6.98 | 6.99 | -1.16 | -14.24% | 0.03 | 2 | 225 | 0.25 | -0.80 | 0.03 | -0.16 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 262.50 | 8.20 | 9.70 | 8.95 | 10.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.31 | -0.88 | 0.03 | -0.12 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 265.00 | 10.90 | 13.10 | 12.00 | 12.85 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.44 | -0.93 | 0.02 | -0.08 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 267.50 | 12.90 | 15.55 | 14.23 | 15.23 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.49 | -0.96 | 0.01 | -0.05 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 270.00 | 15.80 | 18.05 | 16.93 | 16.75 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.45 | -0.98 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 272.50 | 17.45 | 20.55 | 19.00 | % | 0.07 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 3/16/2026 3:59:49 PM EST | |||
| 275.00 | 20.25 | 23.05 | 21.65 | 20.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 277.50 | 22.70 | 25.55 | 24.13 | % | 0.09 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 280.00 | 24.75 | 28.15 | 26.45 | 19.53 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:49 PM EST |
| 282.50 | 27.25 | 30.75 | 29.00 | % | 0.10 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 285.00 | 29.70 | 33.25 | 31.48 | 24.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:49 PM EST |
| 290.00 | 34.65 | 38.25 | 36.45 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 295.00 | 39.70 | 43.25 | 41.48 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 300.00 | 44.65 | 48.25 | 46.45 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 305.00 | 49.70 | 53.15 | 51.43 | % | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 310.00 | 54.75 | 58.25 | 56.50 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST |