Options Chain for APPLE INC COM (AAPL) - $250.22 as of 3/19/2026 4:50:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 67.40 | 70.90 | 69.15 | % | 0.38 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 185.00 | 62.45 | 65.90 | 64.18 | % | 0.35 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 190.00 | 57.55 | 61.20 | 59.38 | % | 0.31 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 195.00 | 52.70 | 55.80 | 54.25 | % | 0.28 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 200.00 | 47.70 | 50.85 | 49.28 | 53.70 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 2:58:57 PM EST |
| 205.00 | 42.75 | 45.85 | 44.30 | % | 0.22 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 3/19/2026 2:58:57 PM EST | |||
| 210.00 | 37.75 | 40.85 | 39.30 | % | 0.19 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 3/19/2026 2:58:57 PM EST | |||
| 215.00 | 32.80 | 35.40 | 34.10 | % | 0.16 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.06 | 3/19/2026 2:58:57 PM EST | |||
| 220.00 | 27.90 | 31.15 | 29.53 | % | 0.13 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.08 | 3/19/2026 2:58:57 PM EST | |||
| 225.00 | 23.35 | 25.65 | 24.50 | 26.61 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | 0.95 | 0.01 | -0.10 | 3/18/2026 | 3/19/2026 2:58:57 PM EST |
| 230.00 | 18.75 | 20.55 | 19.65 | 20.22 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.39 | 0.91 | 0.01 | -0.14 | 3/18/2026 | 3/19/2026 2:58:57 PM EST |
| 235.00 | 14.50 | 15.95 | 15.23 | 22.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.24 | 0.86 | 0.02 | -0.17 | 3/17/2026 | 3/19/2026 2:58:57 PM EST |
| 240.00 | 10.85 | 11.15 | 11.00 | 10.10 | -5.95 | -37.08% | 0.05 | 27 | 2 | 0.28 | 0.77 | 0.02 | -0.20 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 245.00 | 7.00 | 7.25 | 7.13 | 6.18 | -3.52 | -36.29% | 0.03 | 95 | 9 | 0.26 | 0.64 | 0.03 | -0.22 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 250.00 | 3.90 | 4.10 | 4.00 | 3.85 | -1.19 | -23.62% | 0.02 | 484 | 228 | 0.25 | 0.47 | 0.04 | -0.20 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 255.00 | 1.77 | 1.95 | 1.86 | 1.85 | -0.66 | -26.30% | 0.01 | 6,881 | 227 | 0.23 | 0.28 | 0.03 | -0.16 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 260.00 | 0.63 | 0.73 | 0.68 | 0.56 | -0.52 | -48.15% | 0.00 | 758 | 351 | 0.22 | 0.14 | 0.02 | -0.10 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 265.00 | 0.18 | 0.25 | 0.22 | 0.21 | -0.19 | -47.50% | 0.00 | 169 | 135 | 0.22 | 0.06 | 0.01 | -0.05 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 270.00 | 0.04 | 0.11 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 47 | 182 | 0.22 | 0.02 | 0.00 | -0.02 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 275.00 | 0.00 | 0.04 | 0.02 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 14 | 0.25 | 0.01 | 0.00 | -0.01 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 280.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.31 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 2:58:57 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 290.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 295.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 300.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 305.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 310.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 315.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 320.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 325.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 185.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 190.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 195.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 200.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 205.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 3/19/2026 2:58:57 PM EST | |||
| 210.00 | 0.02 | 0.10 | 0.06 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 3 | 0.42 | -0.01 | 0.00 | -0.04 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 215.00 | 0.08 | 0.14 | 0.11 | 0.13 | -0.17 | -56.67% | 0.00 | 2 | 1 | 0.40 | -0.02 | 0.00 | -0.06 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 220.00 | 0.15 | 0.22 | 0.19 | 0.22 | -0.09 | -29.04% | 0.00 | 7 | 9 | 0.38 | -0.03 | 0.00 | -0.08 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 225.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.08 | -18.61% | 0.00 | 17 | 6 | 0.36 | -0.05 | 0.01 | -0.10 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 230.00 | 0.46 | 0.56 | 0.51 | 0.52 | % | 0.00 | 72 | 0 | 0.34 | -0.09 | 0.01 | -0.14 | 3/19/2026 | 3/19/2026 2:58:57 PM EST | |
| 235.00 | 0.83 | 0.94 | 0.89 | 1.04 | -0.09 | -7.97% | 0.00 | 30 | 213 | 0.31 | -0.14 | 0.02 | -0.17 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 240.00 | 1.50 | 1.59 | 1.55 | 1.59 | -0.27 | -14.52% | 0.01 | 115 | 246 | 0.29 | -0.23 | 0.02 | -0.20 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 245.00 | 2.56 | 2.73 | 2.65 | 3.08 | -0.12 | -3.75% | 0.01 | 143 | 613 | 0.27 | -0.36 | 0.03 | -0.22 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 250.00 | 4.40 | 4.65 | 4.53 | 4.45 | -0.55 | -11.00% | 0.02 | 187 | 573 | 0.25 | -0.53 | 0.04 | -0.20 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 255.00 | 7.25 | 7.55 | 7.40 | 7.45 | +0.27 | +3.76% | 0.03 | 50 | 62 | 0.23 | -0.72 | 0.03 | -0.16 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 260.00 | 10.90 | 12.15 | 11.53 | 11.20 | -0.19 | -1.67% | 0.04 | 23 | 8 | 0.28 | -0.86 | 0.02 | -0.10 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 265.00 | 14.95 | 17.60 | 16.28 | 17.48 | +2.90 | +19.89% | 0.06 | 5 | 16 | 0.40 | -0.94 | 0.01 | -0.05 | 3/19/2026 | 3/19/2026 2:58:57 PM EST |
| 270.00 | 19.45 | 22.55 | 21.00 | % | 0.08 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 3/19/2026 2:58:57 PM EST | |||
| 275.00 | 24.65 | 27.55 | 26.10 | % | 0.09 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 3/19/2026 2:58:57 PM EST | |||
| 280.00 | 29.50 | 32.55 | 31.03 | 25.72 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.60 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 2:58:57 PM EST |
| 285.00 | 34.45 | 37.55 | 36.00 | % | 0.13 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 290.00 | 39.45 | 42.55 | 41.00 | % | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 295.00 | 44.50 | 47.55 | 46.03 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 300.00 | 49.45 | 52.55 | 51.00 | % | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 305.00 | 54.45 | 57.55 | 56.00 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 310.00 | 59.45 | 62.55 | 61.00 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 315.00 | 64.50 | 67.55 | 66.03 | % | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 320.00 | 69.45 | 72.55 | 71.00 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST | |||
| 325.00 | 74.55 | 77.55 | 76.05 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:57 PM EST |