Options Chain for APPLE INC COM (AAPL) - $254.89 as of 3/27/2026 7:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 66.85 | 70.70 | 68.78 | % | 0.38 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 185.00 | 61.85 | 65.70 | 63.78 | % | 0.34 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 190.00 | 56.85 | 60.70 | 58.78 | % | 0.31 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 195.00 | 52.00 | 55.70 | 53.85 | % | 0.28 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 200.00 | 47.20 | 50.65 | 48.93 | % | 0.24 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 205.00 | 42.20 | 45.35 | 43.78 | % | 0.21 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 210.00 | 37.55 | 40.70 | 39.13 | % | 0.19 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 215.00 | 32.40 | 35.50 | 33.95 | % | 0.16 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 220.00 | 28.05 | 30.75 | 29.40 | 29.41 | -3.94 | -11.82% | 0.13 | 17 | 3 | 0.95 | 0.99 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 222.50 | 25.25 | 28.15 | 26.70 | 32.60 | % | 0.12 | 5 | 0 | 0.84 | 0.99 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 225.00 | 23.10 | 25.65 | 24.38 | 29.95 | +1.40 | +4.91% | 0.11 | 22 | 2 | 0.77 | 0.98 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 227.50 | 19.90 | 23.10 | 21.50 | 21.76 | % | 0.09 | 3 | 0 | 0.72 | 0.97 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 230.00 | 17.95 | 20.90 | 19.43 | 20.05 | -2.95 | -12.83% | 0.08 | 1 | 1 | 0.70 | 0.96 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 232.50 | 15.15 | 18.50 | 16.83 | % | 0.07 | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.16 | 3/27/2026 3:59:59 PM EST | |||
| 235.00 | 13.45 | 15.35 | 14.40 | 13.90 | -3.55 | -20.35% | 0.06 | 41 | 24 | 0.51 | 0.91 | 0.01 | -0.20 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 237.50 | 10.90 | 13.55 | 12.23 | 12.75 | % | 0.05 | 15 | 0 | 0.48 | 0.87 | 0.02 | -0.24 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 240.00 | 9.50 | 10.40 | 9.95 | 9.70 | -5.95 | -38.02% | 0.04 | 77 | 100 | 0.32 | 0.83 | 0.03 | -0.28 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 242.50 | 7.55 | 7.85 | 7.70 | 7.70 | -6.22 | -44.69% | 0.03 | 94 | 106 | 0.33 | 0.76 | 0.03 | -0.31 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 245.00 | 5.70 | 5.95 | 5.83 | 5.90 | -3.15 | -34.81% | 0.02 | 105 | 191 | 0.31 | 0.68 | 0.04 | -0.34 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 247.50 | 4.10 | 4.35 | 4.23 | 4.44 | -4.16 | -48.38% | 0.02 | 239 | 25 | 0.30 | 0.57 | 0.05 | -0.36 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 250.00 | 2.81 | 2.97 | 2.89 | 2.96 | -2.84 | -48.97% | 0.01 | 641 | 408 | 0.30 | 0.46 | 0.05 | -0.36 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 252.50 | 1.80 | 1.92 | 1.86 | 1.83 | -2.37 | -56.43% | 0.01 | 1,499 | 523 | 0.29 | 0.35 | 0.04 | -0.33 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 255.00 | 1.07 | 1.21 | 1.14 | 1.29 | -1.66 | -56.28% | 0.00 | 3,915 | 893 | 0.29 | 0.25 | 0.04 | -0.29 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 257.50 | 0.65 | 0.73 | 0.69 | 0.74 | -1.15 | -60.85% | 0.00 | 3,247 | 390 | 0.29 | 0.17 | 0.03 | -0.23 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 260.00 | 0.37 | 0.45 | 0.41 | 0.42 | -0.80 | -65.58% | 0.00 | 1,578 | 947 | 0.29 | 0.11 | 0.02 | -0.18 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 262.50 | 0.22 | 0.26 | 0.24 | 0.23 | -0.46 | -66.67% | 0.00 | 525 | 981 | 0.30 | 0.07 | 0.02 | -0.12 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 265.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.23 | -60.53% | 0.00 | 4,133 | 1,811 | 0.30 | 0.04 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 267.50 | 0.07 | 0.12 | 0.10 | 0.08 | -0.13 | -61.91% | 0.00 | 194 | 752 | 0.31 | 0.02 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 270.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 326 | 1,793 | 0.32 | 0.01 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 272.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.12 | -85.72% | 0.00 | 205 | 28 | 0.36 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 54 | 0.38 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 277.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 7 | 0.40 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 305.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 315.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.58 | 0.29 | 0.07 | % | 0.00 | 1 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 325.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 17 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 100 | 61 | 0.56 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 220.00 | 0.03 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 12 | 13 | 0.45 | -0.01 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 222.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 48 | 15 | 0.44 | -0.01 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 225.00 | 0.08 | 0.13 | 0.11 | 0.09 | -0.02 | -18.19% | 0.00 | 76 | 57 | 0.43 | -0.02 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 227.50 | 0.12 | 0.18 | 0.15 | 0.13 | +0.01 | +8.34% | 0.00 | 80 | 125 | 0.41 | -0.03 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 230.00 | 0.18 | 0.24 | 0.21 | 0.20 | +0.03 | +17.65% | 0.00 | 87 | 89 | 0.40 | -0.04 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 232.50 | 0.28 | 0.34 | 0.31 | 0.29 | +0.07 | +31.82% | 0.00 | 106 | 133 | 0.38 | -0.06 | 0.01 | -0.16 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 235.00 | 0.41 | 0.49 | 0.45 | 0.42 | +0.12 | +40.00% | 0.00 | 1,349 | 234 | 0.37 | -0.09 | 0.01 | -0.20 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 237.50 | 0.62 | 0.70 | 0.66 | 0.66 | +0.20 | +43.48% | 0.00 | 361 | 115 | 0.35 | -0.13 | 0.02 | -0.24 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 240.00 | 0.92 | 1.01 | 0.97 | 0.89 | +0.22 | +32.84% | 0.00 | 584 | 1,719 | 0.34 | -0.17 | 0.03 | -0.28 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 242.50 | 1.36 | 1.52 | 1.44 | 1.37 | +0.43 | +45.75% | 0.01 | 1,066 | 284 | 0.33 | -0.24 | 0.03 | -0.31 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 245.00 | 2.00 | 2.15 | 2.08 | 2.02 | +0.70 | +53.03% | 0.01 | 1,848 | 877 | 0.31 | -0.32 | 0.04 | -0.34 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 247.50 | 2.88 | 3.05 | 2.97 | 2.94 | +1.05 | +55.56% | 0.01 | 768 | 213 | 0.30 | -0.43 | 0.05 | -0.36 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 250.00 | 4.00 | 4.25 | 4.13 | 3.87 | +1.32 | +51.77% | 0.02 | 2,742 | 717 | 0.29 | -0.54 | 0.05 | -0.36 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 252.50 | 5.50 | 5.75 | 5.63 | 5.19 | +1.64 | +46.20% | 0.02 | 923 | 1,476 | 0.29 | -0.65 | 0.04 | -0.33 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 255.00 | 7.30 | 7.60 | 7.45 | 6.90 | +2.10 | +43.75% | 0.03 | 778 | 496 | 0.29 | -0.75 | 0.04 | -0.29 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 257.50 | 8.75 | 9.70 | 9.23 | 9.05 | +2.87 | +46.44% | 0.04 | 315 | 210 | 0.27 | -0.83 | 0.03 | -0.23 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 260.00 | 10.45 | 12.45 | 11.45 | 11.20 | +2.75 | +32.55% | 0.04 | 208 | 1,250 | 0.44 | -0.89 | 0.02 | -0.18 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 262.50 | 12.70 | 14.65 | 13.68 | 13.97 | +4.02 | +40.41% | 0.05 | 19 | 18 | 0.48 | -0.93 | 0.02 | -0.12 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 265.00 | 14.85 | 17.15 | 16.00 | 12.00 | -0.90 | -6.98% | 0.06 | 2 | 54 | 0.50 | -0.96 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 267.50 | 16.95 | 19.90 | 18.43 | 12.92 | -1.08 | -7.72% | 0.07 | 3 | 1 | 0.55 | -0.98 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 270.00 | 20.10 | 22.05 | 21.08 | 15.35 | -1.80 | -10.50% | 0.08 | 1 | 1 | 0.60 | -0.99 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 272.50 | 21.95 | 25.20 | 23.58 | % | 0.09 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 275.00 | 24.70 | 27.10 | 25.90 | % | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 277.50 | 27.25 | 29.60 | 28.43 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 280.00 | 29.80 | 32.15 | 30.98 | 28.50 | +5.50 | +23.92% | 0.11 | 29 | 29 | 0.79 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 285.00 | 34.60 | 37.10 | 35.85 | 30.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 290.00 | 39.70 | 42.10 | 40.90 | 36.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 295.00 | 44.60 | 47.10 | 45.85 | % | 0.16 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 300.00 | 49.65 | 52.15 | 50.90 | 48.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:59 PM EST |
| 305.00 | 54.65 | 57.10 | 55.88 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 310.00 | 59.65 | 62.10 | 60.88 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 315.00 | 64.75 | 67.10 | 65.93 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 320.00 | 69.70 | 72.10 | 70.90 | % | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 325.00 | 74.65 | 77.70 | 76.18 | % | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST |