Options Chain for APPLE INC COM (AAPL) - $259.30 as of 3/12/2026 7:40:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 66.35 | 68.75 | 67.55 | % | 0.36 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.06 | 3/12/2026 3:59:34 PM EST | |||
| 195.00 | 61.40 | 64.05 | 62.73 | % | 0.32 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.05 | 3/12/2026 3:59:34 PM EST | |||
| 200.00 | 56.25 | 59.35 | 57.80 | % | 0.29 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.07 | 3/12/2026 3:59:34 PM EST | |||
| 205.00 | 51.70 | 54.45 | 53.08 | % | 0.26 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.06 | 3/12/2026 3:59:34 PM EST | |||
| 210.00 | 47.00 | 50.00 | 48.50 | % | 0.23 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.09 | 3/12/2026 3:59:34 PM EST | |||
| 215.00 | 43.10 | 45.60 | 44.35 | % | 0.21 | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.10 | 3/12/2026 3:59:34 PM EST | |||
| 220.00 | 38.55 | 41.20 | 39.88 | % | 0.18 | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.11 | 3/12/2026 3:59:34 PM EST | |||
| 225.00 | 33.85 | 37.20 | 35.53 | % | 0.16 | 0 | 0 | 0.37 | 0.85 | 0.01 | -0.11 | 3/12/2026 3:59:34 PM EST | |||
| 230.00 | 29.10 | 32.90 | 31.00 | % | 0.13 | 0 | 0 | 0.35 | 0.82 | 0.01 | -0.12 | 3/12/2026 3:59:34 PM EST | |||
| 235.00 | 25.15 | 28.80 | 26.98 | 27.27 | % | 0.11 | 46 | 0 | 0.35 | 0.78 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 240.00 | 21.45 | 24.95 | 23.20 | 22.79 | % | 0.10 | 8 | 0 | 0.34 | 0.73 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 245.00 | 17.60 | 21.20 | 19.40 | 19.47 | % | 0.08 | 2 | 0 | 0.33 | 0.68 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 250.00 | 15.00 | 18.00 | 16.50 | 15.82 | % | 0.07 | 4 | 0 | 0.33 | 0.62 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 255.00 | 12.50 | 13.80 | 13.15 | 11.60 | % | 0.05 | 19 | 0 | 0.32 | 0.56 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 260.00 | 9.60 | 12.00 | 10.80 | 9.98 | % | 0.04 | 162 | 0 | 0.32 | 0.49 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 265.00 | 6.80 | 8.65 | 7.73 | 7.79 | % | 0.03 | 17 | 0 | 0.29 | 0.41 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 270.00 | 5.20 | 6.40 | 5.80 | 5.60 | % | 0.02 | 40 | 0 | 0.28 | 0.34 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 275.00 | 3.00 | 5.30 | 4.15 | 2.41 | % | 0.02 | 4 | 0 | 0.27 | 0.26 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 280.00 | 2.19 | 4.95 | 3.57 | 2.06 | % | 0.01 | 7 | 0 | 0.29 | 0.20 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 285.00 | 0.55 | 4.00 | 2.28 | 2.12 | % | 0.01 | 7 | 0 | 0.25 | 0.15 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 290.00 | 0.02 | 3.35 | 1.69 | 1.09 | % | 0.01 | 2 | 0 | 0.23 | 0.11 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 295.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.04 | 3/12/2026 3:59:34 PM EST | |||
| 300.00 | 0.40 | 2.69 | 1.55 | 0.55 | % | 0.01 | 13 | 0 | 0.31 | 0.05 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 305.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.02 | 3/12/2026 3:59:34 PM EST | |||
| 310.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 3/12/2026 3:59:34 PM EST | |||
| 315.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 3/12/2026 3:59:34 PM EST | |||
| 320.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 3/12/2026 3:59:34 PM EST | |||
| 325.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 3/12/2026 3:59:34 PM EST | |||
| 330.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:34 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 | 0.16 | 0.85 | 0.51 | 0.70 | % | 0.00 | 5 | 0 | 0.44 | -0.03 | 0.00 | -0.06 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 195.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.05 | 3/12/2026 3:59:34 PM EST | |||
| 200.00 | 0.70 | 2.00 | 1.35 | 1.26 | % | 0.01 | 11 | 0 | 0.47 | -0.04 | 0.00 | -0.07 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 205.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.06 | 3/12/2026 3:59:34 PM EST | |||
| 210.00 | 0.06 | 3.00 | 1.53 | % | 0.01 | 0 | 0 | 0.37 | -0.08 | 0.00 | -0.09 | 3/12/2026 3:59:34 PM EST | |||
| 215.00 | 0.97 | 2.98 | 1.98 | 2.26 | % | 0.01 | 1 | 0 | 0.40 | -0.10 | 0.00 | -0.10 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 220.00 | 0.72 | 4.40 | 2.56 | 2.75 | % | 0.01 | 20 | 0 | 0.38 | -0.12 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 225.00 | 1.50 | 4.50 | 3.00 | 3.35 | % | 0.01 | 12 | 0 | 0.37 | -0.15 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 230.00 | 2.09 | 4.70 | 3.40 | 3.55 | % | 0.01 | 13 | 0 | 0.35 | -0.18 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 235.00 | 3.00 | 6.65 | 4.83 | 4.80 | % | 0.02 | 4 | 0 | 0.36 | -0.22 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 240.00 | 5.00 | 7.00 | 6.00 | 5.67 | % | 0.03 | 51 | 0 | 0.35 | -0.27 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 245.00 | 6.75 | 8.60 | 7.68 | 7.44 | % | 0.03 | 5 | 0 | 0.35 | -0.32 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 250.00 | 7.40 | 10.00 | 8.70 | 8.88 | % | 0.03 | 6 | 0 | 0.32 | -0.38 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 255.00 | 9.00 | 11.25 | 10.13 | 10.11 | % | 0.04 | 24 | 0 | 0.30 | -0.44 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 260.00 | 11.40 | 15.15 | 13.28 | 12.66 | % | 0.05 | 4 | 0 | 0.31 | -0.51 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 265.00 | 14.00 | 17.65 | 15.83 | 15.78 | % | 0.06 | 3 | 0 | 0.30 | -0.59 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 270.00 | 16.75 | 20.80 | 18.78 | 18.70 | % | 0.07 | 23 | 0 | 0.28 | -0.66 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 275.00 | 20.25 | 24.20 | 22.23 | % | 0.08 | 0 | 0 | 0.27 | -0.74 | 0.01 | -0.09 | 3/12/2026 3:59:34 PM EST | |||
| 280.00 | 24.35 | 27.95 | 26.15 | 26.40 | % | 0.09 | 2 | 0 | 0.26 | -0.80 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 3:59:34 PM EST | |
| 285.00 | 28.40 | 32.10 | 30.25 | % | 0.11 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.06 | 3/12/2026 3:59:34 PM EST | |||
| 290.00 | 33.35 | 36.50 | 34.93 | % | 0.12 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.05 | 3/12/2026 3:59:34 PM EST | |||
| 295.00 | 37.90 | 41.35 | 39.63 | % | 0.13 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.04 | 3/12/2026 3:59:34 PM EST | |||
| 300.00 | 42.55 | 46.30 | 44.43 | % | 0.15 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.03 | 3/12/2026 3:59:34 PM EST | |||
| 305.00 | 47.55 | 51.30 | 49.43 | % | 0.16 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.02 | 3/12/2026 3:59:34 PM EST | |||
| 310.00 | 52.60 | 56.30 | 54.45 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 3/12/2026 3:59:34 PM EST | |||
| 315.00 | 57.60 | 61.30 | 59.45 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 3/12/2026 3:59:34 PM EST | |||
| 320.00 | 62.60 | 66.30 | 64.45 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 3/12/2026 3:59:34 PM EST | |||
| 325.00 | 67.60 | 71.30 | 69.45 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 3/12/2026 3:59:34 PM EST | |||
| 330.00 | 72.55 | 76.30 | 74.43 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:34 PM EST |