Options Chain for APPLE INC COM (AAPL) - $249.82 as of 3/16/2026 6:50:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 56.00 | 59.50 | 57.75 | % | 0.30 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 200.00 | 51.25 | 54.55 | 52.90 | % | 0.26 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 205.00 | 46.00 | 49.50 | 47.75 | 47.30 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 210.00 | 41.15 | 44.25 | 42.70 | % | 0.20 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 215.00 | 36.50 | 39.25 | 37.88 | % | 0.18 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 220.00 | 31.50 | 34.30 | 32.90 | 32.98 | -4.55 | -12.13% | 0.15 | 1 | 23 | 1.56 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 222.50 | 29.10 | 31.80 | 30.45 | 34.22 | 0.00 | 0.00% | 0.14 | 0 | 23 | 1.47 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:49 PM EST |
| 225.00 | 26.60 | 29.30 | 27.95 | 28.26 | -2.64 | -8.55% | 0.12 | 1 | 57 | 1.37 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 227.50 | 24.00 | 26.80 | 25.40 | 28.22 | 0.00 | 0.00% | 0.11 | 0 | 34 | 1.28 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 230.00 | 21.55 | 23.60 | 22.58 | 21.63 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.99 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 232.50 | 19.05 | 21.65 | 20.35 | 19.59 | 0.00 | 0.00% | 0.09 | 0 | 41 | 1.05 | 0.99 | 0.00 | -0.03 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 235.00 | 16.75 | 18.70 | 17.73 | 18.85 | -1.77 | -8.59% | 0.08 | 2 | 60 | 0.84 | 0.98 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 237.50 | 14.50 | 16.25 | 15.38 | 15.55 | +0.95 | +6.51% | 0.06 | 110 | 69 | 0.77 | 0.97 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 240.00 | 11.90 | 13.55 | 12.73 | 13.00 | +1.97 | +17.86% | 0.05 | 118 | 41 | 0.70 | 0.95 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 242.50 | 9.45 | 11.25 | 10.35 | 10.53 | +1.58 | +17.66% | 0.04 | 48 | 29 | 0.60 | 0.92 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 245.00 | 7.90 | 8.50 | 8.20 | 8.45 | +1.75 | +26.12% | 0.03 | 533 | 147 | 0.44 | 0.87 | 0.03 | -0.40 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 247.50 | 5.70 | 6.20 | 5.95 | 6.01 | +1.06 | +21.42% | 0.02 | 721 | 164 | 0.30 | 0.81 | 0.04 | -0.47 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 250.00 | 3.90 | 4.10 | 4.00 | 4.05 | +0.65 | +19.12% | 0.02 | 1,691 | 521 | 0.31 | 0.70 | 0.06 | -0.52 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 252.50 | 2.27 | 2.37 | 2.32 | 2.33 | +0.14 | +6.40% | 0.01 | 5,375 | 713 | 0.29 | 0.54 | 0.08 | -0.53 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 255.00 | 1.12 | 1.17 | 1.15 | 1.12 | -0.20 | -15.16% | 0.00 | 8,764 | 1,146 | 0.27 | 0.35 | 0.07 | -0.46 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 257.50 | 0.45 | 0.48 | 0.47 | 0.47 | -0.21 | -30.89% | 0.00 | 6,047 | 962 | 0.26 | 0.18 | 0.05 | -0.32 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 260.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.20 | -55.56% | 0.00 | 9,879 | 2,425 | 0.26 | 0.08 | 0.03 | -0.17 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 262.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 2,462 | 2,505 | 0.27 | 0.03 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 265.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 1,369 | 1,980 | 0.28 | 0.01 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 267.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 597 | 737 | 0.32 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 947 | 1,033 | 0.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 272.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 70 | 296 | 0.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 275.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 648 | 0.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 277.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.13 | +650.00% | 0.00 | 41 | 279 | 0.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.08 | +0.05 | +166.67% | 0.00 | 8 | 325 | 0.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 282.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 53 | 0.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 285.00 | 0.00 | 0.08 | 0.04 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 400 | 0.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 287.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 137 | 0.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:49 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 305.00 | 0.00 | 0.01 | 0.01 | 0.17 | +0.15 | +750.00% | 0.00 | 2 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 315.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 27 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 26 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST | |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 104 | 1.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.10 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,267 | 0.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 97 | 0.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 215.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 54 | 115 | 0.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 220.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 25 | 241 | 0.71 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 222.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 11 | 126 | 0.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 225.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 28 | 85 | 0.71 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 227.50 | 0.02 | 0.10 | 0.06 | 0.02 | -0.14 | -87.50% | 0.00 | 16 | 84 | 0.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 230.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.22 | -88.00% | 0.00 | 115 | 308 | 0.56 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 232.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.26 | -86.67% | 0.00 | 35 | 154 | 0.52 | -0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 235.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.35 | -85.37% | 0.00 | 540 | 299 | 0.47 | -0.02 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 237.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.47 | -85.46% | 0.00 | 322 | 150 | 0.43 | -0.03 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 240.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.70 | -86.42% | 0.00 | 878 | 899 | 0.40 | -0.05 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 242.50 | 0.17 | 0.20 | 0.19 | 0.22 | -0.92 | -80.71% | 0.00 | 1,188 | 693 | 0.38 | -0.08 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 245.00 | 0.32 | 0.35 | 0.34 | 0.33 | -1.32 | -80.00% | 0.00 | 2,196 | 2,526 | 0.35 | -0.13 | 0.03 | -0.40 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 247.50 | 0.58 | 0.63 | 0.61 | 0.58 | -1.77 | -75.32% | 0.00 | 1,648 | 426 | 0.32 | -0.19 | 0.04 | -0.47 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 250.00 | 1.06 | 1.12 | 1.09 | 1.08 | -2.37 | -68.70% | 0.00 | 7,610 | 1,318 | 0.30 | -0.30 | 0.06 | -0.52 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 252.50 | 1.88 | 1.99 | 1.94 | 1.90 | -2.85 | -60.00% | 0.01 | 3,992 | 806 | 0.28 | -0.46 | 0.08 | -0.53 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 255.00 | 3.15 | 3.35 | 3.25 | 3.21 | -2.69 | -45.60% | 0.01 | 820 | 1,806 | 0.27 | -0.65 | 0.07 | -0.46 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 257.50 | 4.25 | 5.30 | 4.78 | 5.15 | -2.75 | -34.81% | 0.02 | 829 | 292 | 0.28 | -0.82 | 0.05 | -0.32 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 260.00 | 6.95 | 7.50 | 7.23 | 7.66 | -2.22 | -22.47% | 0.03 | 1,636 | 329 | 0.26 | -0.92 | 0.03 | -0.17 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 262.50 | 8.95 | 10.85 | 9.90 | 10.03 | -2.32 | -18.79% | 0.04 | 69 | 166 | 0.61 | -0.97 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 265.00 | 11.35 | 13.40 | 12.38 | 12.43 | -1.86 | -13.02% | 0.05 | 48 | 958 | 0.69 | -0.99 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 267.50 | 13.05 | 16.55 | 14.80 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.92 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 270.00 | 15.55 | 19.05 | 17.30 | 15.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 272.50 | 18.65 | 21.30 | 19.98 | 16.76 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 275.00 | 20.55 | 24.05 | 22.30 | 14.88 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:49 PM EST |
| 277.50 | 23.10 | 26.55 | 24.83 | 17.23 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:49 PM EST |
| 280.00 | 25.60 | 29.05 | 27.33 | 18.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:49 PM EST |
| 282.50 | 28.65 | 31.30 | 29.98 | 22.58 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:49 PM EST |
| 285.00 | 30.60 | 34.05 | 32.33 | 24.99 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:49 PM EST |
| 287.50 | 33.10 | 36.55 | 34.83 | % | 0.12 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 290.00 | 35.55 | 39.05 | 37.30 | % | 0.13 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 295.00 | 40.55 | 44.05 | 42.30 | % | 0.14 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 300.00 | 45.55 | 49.05 | 47.30 | % | 0.16 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 305.00 | 50.60 | 54.05 | 52.33 | % | 0.17 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 310.00 | 55.55 | 59.05 | 57.30 | % | 0.18 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 315.00 | 60.60 | 64.05 | 62.33 | % | 0.20 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 320.00 | 65.55 | 69.05 | 67.30 | % | 0.21 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 325.00 | 70.55 | 74.05 | 72.30 | % | 0.22 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 330.00 | 76.15 | 78.80 | 77.48 | % | 0.23 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 335.00 | 80.60 | 84.05 | 82.33 | % | 0.25 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST |