Options Chain for APPLE INC COM (AAPL) - $249.56 as of 3/20/2026 9:00:12 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 | 56.70 | 59.90 | 58.30 | % | 0.31 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 195.00 | 51.70 | 54.90 | 53.30 | % | 0.27 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 200.00 | 46.70 | 49.90 | 48.30 | % | 0.24 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 205.00 | 42.45 | 44.90 | 43.68 | 42.50 | % | 0.21 | 3 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:53 PM EST | |
| 210.00 | 37.50 | 39.45 | 38.48 | % | 0.18 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 215.00 | 32.20 | 34.90 | 33.55 | 47.01 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 12:58:53 PM EST |
| 217.50 | 29.65 | 32.00 | 30.83 | % | 0.14 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 220.00 | 27.55 | 29.45 | 28.50 | 33.62 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.76 | 1.00 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 12:58:53 PM EST |
| 222.50 | 25.05 | 27.05 | 26.05 | % | 0.12 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 3/20/2026 12:58:53 PM EST | |||
| 225.00 | 22.25 | 24.80 | 23.53 | 23.42 | -2.69 | -10.31% | 0.10 | 2 | 28 | 0.66 | 0.99 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 227.50 | 20.10 | 22.50 | 21.30 | 20.93 | -4.91 | -19.01% | 0.09 | 4 | 9 | 0.55 | 0.98 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 230.00 | 17.70 | 19.35 | 18.53 | 18.40 | -1.05 | -5.40% | 0.08 | 4 | 25 | 0.49 | 0.97 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 232.50 | 15.80 | 16.80 | 16.30 | 16.18 | +0.28 | +1.77% | 0.07 | 6 | 11 | 0.49 | 0.95 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 235.00 | 13.10 | 14.50 | 13.80 | 13.74 | -0.46 | -3.24% | 0.06 | 8 | 79 | 0.44 | 0.93 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 237.50 | 11.00 | 11.95 | 11.48 | 11.31 | -6.42 | -36.21% | 0.05 | 14 | 86 | 0.38 | 0.90 | 0.02 | -0.19 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 240.00 | 8.90 | 9.30 | 9.10 | 8.97 | -0.16 | -1.76% | 0.04 | 36 | 61 | 0.28 | 0.85 | 0.03 | -0.22 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 242.50 | 6.95 | 7.15 | 7.05 | 7.20 | -0.85 | -10.56% | 0.03 | 113 | 16 | 0.27 | 0.79 | 0.04 | -0.25 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 245.00 | 5.00 | 5.20 | 5.10 | 5.25 | -0.65 | -11.02% | 0.02 | 439 | 68 | 0.26 | 0.70 | 0.05 | -0.27 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 247.50 | 3.40 | 3.55 | 3.48 | 3.59 | -0.46 | -11.36% | 0.01 | 695 | 271 | 0.25 | 0.57 | 0.06 | -0.29 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 250.00 | 2.12 | 2.20 | 2.16 | 2.25 | -0.64 | -22.15% | 0.01 | 8,295 | 515 | 0.24 | 0.43 | 0.06 | -0.27 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 252.50 | 1.18 | 1.25 | 1.22 | 1.22 | -0.53 | -30.29% | 0.00 | 941 | 971 | 0.23 | 0.29 | 0.05 | -0.23 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 255.00 | 0.61 | 0.65 | 0.63 | 0.62 | -0.37 | -37.38% | 0.00 | 876 | 702 | 0.23 | 0.18 | 0.04 | -0.18 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 257.50 | 0.30 | 0.34 | 0.32 | 0.32 | -0.24 | -42.86% | 0.00 | 299 | 471 | 0.23 | 0.11 | 0.03 | -0.12 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 260.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.12 | -41.38% | 0.00 | 406 | 1,571 | 0.23 | 0.06 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 262.50 | 0.07 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 0.00 | 109 | 374 | 0.24 | 0.03 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 265.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 179 | 379 | 0.26 | 0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 267.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 111 | 0.28 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 270.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 130 | 403 | 0.30 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 272.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.34 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:53 PM EST |
| 275.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 205 | 0.36 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 277.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.38 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:53 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.41 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:53 PM EST |
| 282.50 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 12:58:53 PM EST |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.47 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:58:53 PM EST |
| 290.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.52 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:53 PM EST |
| 295.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 300.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 305.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 310.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 315.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 320.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 325.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 330.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 335.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 1 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:53 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 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:58:53 PM EST |
| 195.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:58:53 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 28 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 205.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 30 | 0.64 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 39 | 0.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 215.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.48 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:53 PM EST |
| 217.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 21 | 13 | 0.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 220.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 12 | 63 | 0.43 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 222.50 | 0.05 | 0.13 | 0.09 | 0.05 | -0.03 | -37.50% | 0.00 | 60 | 33 | 0.42 | -0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 225.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.05 | -41.67% | 0.00 | 44 | 35 | 0.40 | -0.01 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 227.50 | 0.08 | 0.13 | 0.11 | 0.09 | -0.06 | -40.00% | 0.00 | 24 | 91 | 0.38 | -0.02 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 230.00 | 0.14 | 0.17 | 0.16 | 0.12 | -0.09 | -42.86% | 0.00 | 54 | 164 | 0.36 | -0.03 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 232.50 | 0.19 | 0.23 | 0.21 | 0.22 | -0.09 | -29.04% | 0.00 | 8 | 224 | 0.34 | -0.05 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 235.00 | 0.29 | 0.32 | 0.31 | 0.32 | -0.08 | -20.00% | 0.00 | 1,151 | 366 | 0.32 | -0.07 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 237.50 | 0.45 | 0.49 | 0.47 | 0.47 | -0.11 | -18.97% | 0.00 | 139 | 318 | 0.30 | -0.10 | 0.02 | -0.19 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 240.00 | 0.70 | 0.74 | 0.72 | 0.75 | -0.08 | -9.64% | 0.00 | 465 | 1,767 | 0.29 | -0.15 | 0.03 | -0.22 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 242.50 | 1.07 | 1.14 | 1.11 | 1.05 | -0.13 | -11.02% | 0.00 | 116 | 455 | 0.27 | -0.21 | 0.04 | -0.25 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 245.00 | 1.65 | 1.74 | 1.70 | 1.63 | -0.11 | -6.33% | 0.01 | 799 | 610 | 0.26 | -0.30 | 0.05 | -0.27 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 247.50 | 2.50 | 2.60 | 2.55 | 2.41 | -0.24 | -9.06% | 0.01 | 1,139 | 401 | 0.25 | -0.43 | 0.06 | -0.29 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 250.00 | 3.65 | 3.90 | 3.78 | 3.80 | +0.30 | +8.58% | 0.02 | 1,004 | 1,200 | 0.24 | -0.57 | 0.06 | -0.27 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 252.50 | 5.20 | 5.40 | 5.30 | 5.16 | +0.21 | +4.25% | 0.02 | 28 | 130 | 0.23 | -0.71 | 0.05 | -0.23 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 255.00 | 7.00 | 7.60 | 7.30 | 6.81 | +0.06 | +0.89% | 0.03 | 41 | 221 | 0.23 | -0.82 | 0.04 | -0.18 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 257.50 | 8.65 | 10.10 | 9.38 | 9.82 | +0.94 | +10.59% | 0.04 | 12 | 31 | 0.31 | -0.89 | 0.03 | -0.12 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 260.00 | 10.35 | 12.10 | 11.23 | 11.70 | +0.70 | +6.37% | 0.04 | 48 | 35 | 0.48 | -0.94 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 262.50 | 13.05 | 15.20 | 14.13 | 13.98 | +5.28 | +60.69% | 0.05 | 5 | 12 | 0.40 | -0.97 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 12:58:53 PM EST |
| 265.00 | 15.35 | 17.75 | 16.55 | 13.44 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 12:58:53 PM EST |
| 267.50 | 18.00 | 20.20 | 19.10 | % | 0.07 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 3/20/2026 12:58:53 PM EST | |||
| 270.00 | 20.70 | 22.75 | 21.73 | 19.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 12:58:53 PM EST |
| 272.50 | 22.90 | 25.25 | 24.08 | 18.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:58:53 PM EST |
| 275.00 | 25.45 | 27.70 | 26.58 | 25.42 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:53 PM EST |
| 277.50 | 27.40 | 30.25 | 28.83 | 23.28 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:58:53 PM EST |
| 280.00 | 29.80 | 32.75 | 31.28 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 282.50 | 32.30 | 35.25 | 33.78 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 285.00 | 34.80 | 37.75 | 36.28 | % | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 290.00 | 39.80 | 42.75 | 41.28 | % | 0.14 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 295.00 | 44.80 | 47.75 | 46.28 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 300.00 | 49.80 | 52.75 | 51.28 | % | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 305.00 | 54.80 | 57.75 | 56.28 | % | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 310.00 | 59.80 | 62.75 | 61.28 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 315.00 | 64.80 | 67.75 | 66.28 | % | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 320.00 | 69.80 | 72.75 | 71.28 | % | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 325.00 | 74.80 | 77.75 | 76.28 | % | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 330.00 | 79.80 | 82.75 | 81.28 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST | |||
| 335.00 | 84.80 | 87.75 | 86.28 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:53 PM EST |