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 | 67.00 | 70.80 | 68.90 | % | 0.38 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 185.00 | 61.90 | 65.80 | 63.85 | % | 0.35 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 190.00 | 57.30 | 60.80 | 59.05 | % | 0.31 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 195.00 | 52.30 | 55.80 | 54.05 | % | 0.28 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 200.00 | 47.10 | 50.85 | 48.98 | % | 0.24 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 205.00 | 42.35 | 45.85 | 44.10 | % | 0.22 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 210.00 | 37.35 | 40.90 | 39.13 | % | 0.19 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 215.00 | 32.65 | 35.90 | 34.28 | % | 0.16 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 220.00 | 27.30 | 31.00 | 29.15 | % | 0.13 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 222.50 | 24.85 | 28.50 | 26.68 | 31.92 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.06 | 3/25/2026 | 3/27/2026 3:59:59 PM EST |
| 225.00 | 22.60 | 26.10 | 24.35 | 27.72 | -2.73 | -8.97% | 0.11 | 2 | 10 | 0.57 | 0.97 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 227.50 | 20.05 | 23.65 | 21.85 | 25.27 | -2.79 | -9.95% | 0.10 | 2 | 8 | 0.57 | 0.95 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 230.00 | 18.00 | 21.05 | 19.53 | 21.03 | -2.68 | -11.31% | 0.08 | 56 | 1 | 0.51 | 0.93 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 232.50 | 16.10 | 18.75 | 17.43 | 17.95 | % | 0.07 | 71 | 0 | 0.48 | 0.90 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 235.00 | 13.75 | 16.35 | 15.05 | 15.78 | -3.16 | -16.69% | 0.06 | 30 | 5 | 0.45 | 0.86 | 0.02 | -0.17 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 237.50 | 11.75 | 14.40 | 13.08 | 13.62 | % | 0.06 | 30 | 0 | 0.31 | 0.82 | 0.02 | -0.19 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 240.00 | 9.95 | 12.15 | 11.05 | 11.00 | -3.43 | -23.77% | 0.05 | 38 | 3 | 0.34 | 0.77 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 242.50 | 8.10 | 9.55 | 8.83 | 8.71 | -6.65 | -43.30% | 0.04 | 9 | 3 | 0.30 | 0.71 | 0.03 | -0.23 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 245.00 | 6.20 | 7.75 | 6.98 | 6.50 | % | 0.03 | 19 | 0 | 0.29 | 0.64 | 0.03 | -0.24 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 247.50 | 4.40 | 5.55 | 4.98 | 5.80 | -5.18 | -47.18% | 0.02 | 109 | 6 | 0.27 | 0.56 | 0.03 | -0.25 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 250.00 | 3.35 | 4.40 | 3.88 | 4.15 | -2.58 | -38.34% | 0.02 | 141 | 40 | 0.26 | 0.48 | 0.04 | -0.24 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 252.50 | 2.44 | 3.05 | 2.75 | 2.66 | -2.54 | -48.85% | 0.01 | 722 | 36 | 0.26 | 0.38 | 0.04 | -0.22 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 255.00 | 1.81 | 2.15 | 1.98 | 2.00 | -1.85 | -48.06% | 0.01 | 394 | 410 | 0.26 | 0.30 | 0.03 | -0.19 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 257.50 | 1.10 | 1.44 | 1.27 | 1.27 | -1.98 | -60.93% | 0.00 | 290 | 91 | 0.25 | 0.22 | 0.03 | -0.16 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 260.00 | 0.65 | 0.87 | 0.76 | 0.76 | -1.06 | -58.25% | 0.00 | 605 | 252 | 0.25 | 0.15 | 0.02 | -0.12 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 262.50 | 0.33 | 0.66 | 0.50 | 0.46 | -0.66 | -58.93% | 0.00 | 67 | 51 | 0.25 | 0.10 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 265.00 | 0.18 | 0.32 | 0.25 | 0.24 | -0.46 | -65.72% | 0.00 | 492 | 242 | 0.24 | 0.06 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 267.50 | 0.00 | 0.34 | 0.17 | 0.16 | -0.28 | -63.64% | 0.00 | 19 | 62 | 0.29 | 0.04 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.16 | -69.57% | 0.00 | 46 | 93 | 0.26 | 0.02 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 272.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 25 | 55 | 0.23 | 0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 0.10 | 0.05 | 0.55 | +0.46 | +511.12% | 0.00 | 3 | 270 | 0.29 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 277.50 | 0.00 | 0.85 | 0.43 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.48 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.71 | 0.36 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:59 PM EST |
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 305.00 | 0.00 | 0.26 | 0.13 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 315.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 325.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 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 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.39 | 0.20 | 0.13 | % | 0.00 | 2 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 190.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 195.00 | 0.01 | 0.77 | 0.39 | 0.01 | % | 0.00 | 2 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.09 | -0.05 | -35.72% | 0.00 | 1 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 1.01 | 0.51 | 0.31 | % | 0.00 | 2 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 210.00 | 0.00 | 0.53 | 0.27 | 0.11 | -0.24 | -68.58% | 0.00 | 1 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.49 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | -0.01 | 0.00 | -0.05 | 3/25/2026 | 3/27/2026 3:59:59 PM EST |
| 222.50 | 0.00 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 225.00 | 0.20 | 0.35 | 0.28 | 0.18 | -0.08 | -30.77% | 0.00 | 10 | 102 | 0.35 | -0.03 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 227.50 | 0.00 | 1.03 | 0.52 | 0.52 | % | 0.00 | 51 | 0 | 0.46 | -0.05 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 230.00 | 0.31 | 0.81 | 0.56 | 0.57 | -0.08 | -12.31% | 0.00 | 35 | 1 | 0.35 | -0.07 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 232.50 | 0.56 | 1.10 | 0.83 | 0.75 | % | 0.00 | 15 | 0 | 0.35 | -0.10 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 235.00 | 0.81 | 1.08 | 0.95 | 1.00 | +0.19 | +23.46% | 0.00 | 117 | 35 | 0.33 | -0.14 | 0.02 | -0.17 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 237.50 | 0.89 | 1.72 | 1.31 | 1.35 | +0.29 | +27.36% | 0.01 | 8 | 89 | 0.32 | -0.18 | 0.02 | -0.19 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 240.00 | 1.63 | 1.93 | 1.78 | 1.80 | +0.71 | +65.14% | 0.01 | 872 | 187 | 0.31 | -0.23 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 242.50 | 1.74 | 2.47 | 2.11 | 2.40 | +1.05 | +77.78% | 0.01 | 77 | 2 | 0.29 | -0.29 | 0.03 | -0.23 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 245.00 | 2.55 | 3.20 | 2.88 | 3.25 | +1.27 | +64.15% | 0.01 | 446 | 80 | 0.28 | -0.36 | 0.03 | -0.24 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 247.50 | 3.35 | 4.20 | 3.78 | 4.30 | +1.86 | +76.23% | 0.02 | 289 | 83 | 0.27 | -0.44 | 0.03 | -0.25 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 250.00 | 4.30 | 5.35 | 4.83 | 5.40 | +2.08 | +62.66% | 0.02 | 284 | 247 | 0.25 | -0.52 | 0.04 | -0.24 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 252.50 | 5.15 | 6.70 | 5.93 | 5.55 | +1.45 | +35.37% | 0.02 | 81 | 43 | 0.24 | -0.62 | 0.04 | -0.22 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 255.00 | 7.05 | 8.50 | 7.78 | 7.85 | +2.32 | +41.96% | 0.03 | 177 | 264 | 0.24 | -0.70 | 0.03 | -0.19 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 257.50 | 8.65 | 10.75 | 9.70 | 6.50 | +0.50 | +8.34% | 0.04 | 3 | 13 | 0.23 | -0.78 | 0.03 | -0.16 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 260.00 | 10.20 | 13.05 | 11.63 | 6.29 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.35 | -0.85 | 0.02 | -0.12 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 262.50 | 12.65 | 15.05 | 13.85 | 9.15 | +0.45 | +5.18% | 0.05 | 2 | 9 | 0.36 | -0.90 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 265.00 | 14.80 | 17.85 | 16.33 | 11.81 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.45 | -0.94 | 0.01 | -0.07 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 267.50 | 16.90 | 20.75 | 18.83 | 13.15 | +1.28 | +10.79% | 0.07 | 5 | 5 | 0.41 | -0.96 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 270.00 | 19.40 | 22.90 | 21.15 | 16.46 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.51 | -0.98 | 0.01 | -0.03 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 272.50 | 21.90 | 25.20 | 23.55 | % | 0.09 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 3/27/2026 3:59:59 PM EST | |||
| 275.00 | 24.35 | 28.20 | 26.28 | % | 0.10 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 277.50 | 26.90 | 30.40 | 28.65 | % | 0.10 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 280.00 | 29.60 | 32.70 | 31.15 | % | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 285.00 | 34.70 | 37.70 | 36.20 | % | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 290.00 | 39.65 | 42.55 | 41.10 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 295.00 | 44.70 | 47.70 | 46.20 | % | 0.16 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 300.00 | 49.65 | 52.70 | 51.18 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 305.00 | 54.60 | 57.70 | 56.15 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 310.00 | 59.40 | 62.70 | 61.05 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 315.00 | 64.70 | 67.70 | 66.20 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 320.00 | 69.70 | 72.70 | 71.20 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 325.00 | 74.55 | 77.70 | 76.13 | 73.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:59 PM EST |