Options Chain for APPLE INC COM (AAPL) - $259.48 as of 1/30/2026 7:20:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 82.90 | 85.95 | 84.43 | 82.40 | % | 0.48 | 10 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 180.00 | 77.90 | 81.00 | 79.45 | 78.09 | +2.82 | +3.75% | 0.44 | 1 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 185.00 | 72.90 | 76.00 | 74.45 | % | 0.40 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 190.00 | 68.10 | 70.95 | 69.53 | 64.70 | -3.46 | -5.08% | 0.37 | 1 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 195.00 | 63.10 | 65.65 | 64.38 | % | 0.33 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 200.00 | 58.10 | 60.80 | 59.45 | % | 0.30 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 205.00 | 53.10 | 55.80 | 54.45 | 53.28 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 210.00 | 48.35 | 50.80 | 49.58 | 45.07 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 215.00 | 43.30 | 45.60 | 44.45 | 45.50 | +4.15 | +10.04% | 0.21 | 6 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 220.00 | 38.50 | 40.65 | 39.58 | 37.52 | -0.52 | -1.37% | 0.18 | 62 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 225.00 | 33.30 | 35.80 | 34.55 | 35.25 | +1.68 | +5.01% | 0.15 | 157 | 28 | 1.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 230.00 | 28.35 | 30.80 | 29.58 | 29.46 | +1.01 | +3.55% | 0.13 | 10 | 5 | 1.06 | 0.99 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 232.50 | 25.85 | 28.35 | 27.10 | 26.95 | % | 0.12 | 2 | 0 | 1.00 | 0.99 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 235.00 | 23.30 | 25.60 | 24.45 | 25.07 | +1.56 | +6.64% | 0.10 | 8 | 33 | 0.93 | 0.99 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 237.50 | 20.90 | 23.35 | 22.13 | 17.47 | % | 0.09 | 1 | 0 | 0.86 | 0.98 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 240.00 | 18.60 | 20.85 | 19.73 | 19.30 | +0.10 | +0.53% | 0.08 | 332 | 75 | 0.62 | 0.97 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 242.50 | 15.85 | 18.40 | 17.13 | 15.30 | -0.11 | -0.72% | 0.07 | 6 | 2 | 0.72 | 0.96 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 245.00 | 13.75 | 15.60 | 14.68 | 16.41 | +1.41 | +9.40% | 0.06 | 128 | 189 | 0.61 | 0.94 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 247.50 | 11.15 | 12.50 | 11.83 | 12.64 | -0.11 | -0.87% | 0.05 | 452 | 178 | 0.48 | 0.93 | 0.02 | -0.29 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 250.00 | 8.65 | 9.90 | 9.28 | 10.16 | -0.69 | -6.36% | 0.04 | 4,111 | 894 | 0.39 | 0.89 | 0.02 | -0.34 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 252.50 | 5.80 | 7.65 | 6.73 | 7.00 | -2.57 | -26.86% | 0.03 | 2,908 | 216 | 0.34 | 0.85 | 0.03 | -0.37 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 255.00 | 4.55 | 4.85 | 4.70 | 5.00 | -2.84 | -36.23% | 0.02 | 15,831 | 1,124 | 0.26 | 0.78 | 0.05 | -0.39 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 257.50 | 2.53 | 3.10 | 2.82 | 3.25 | -3.21 | -49.69% | 0.01 | 26,561 | 1,859 | 0.23 | 0.66 | 0.07 | -0.40 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 260.00 | 1.60 | 1.76 | 1.68 | 1.72 | -3.63 | -67.85% | 0.01 | 45,642 | 4,252 | 0.22 | 0.48 | 0.08 | -0.39 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 262.50 | 0.78 | 0.84 | 0.81 | 0.88 | -3.22 | -78.54% | 0.00 | 22,875 | 902 | 0.22 | 0.30 | 0.07 | -0.33 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 265.00 | 0.34 | 0.37 | 0.36 | 0.35 | -2.80 | -88.89% | 0.00 | 17,460 | 3,709 | 0.22 | 0.17 | 0.05 | -0.25 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 267.50 | 0.12 | 0.17 | 0.15 | 0.18 | -2.25 | -92.60% | 0.00 | 9,541 | 887 | 0.23 | 0.09 | 0.03 | -0.16 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 270.00 | 0.06 | 0.08 | 0.07 | 0.07 | -1.74 | -96.14% | 0.00 | 12,855 | 6,148 | 0.24 | 0.04 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 272.50 | 0.04 | 0.05 | 0.05 | 0.05 | -1.19 | -95.97% | 0.00 | 3,398 | 851 | 0.26 | 0.02 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 275.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.88 | -97.78% | 0.00 | 9,773 | 5,765 | 0.28 | 0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 277.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.67 | -98.53% | 0.00 | 1,053 | 733 | 0.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.46 | -97.88% | 0.00 | 2,964 | 2,287 | 0.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 282.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.31 | -96.88% | 0.00 | 405 | 704 | 0.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.20 | -95.24% | 0.00 | 1,026 | 1,477 | 0.41 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 309 | 3,315 | 0.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 8 | 828 | 0.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 170 | 2,330 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 72 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 33 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.07 | +700.00% | 0.00 | 2 | 62 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.79 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.02 | % | 0.00 | 1 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 185.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.17 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 337 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 329 | 1.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 205.00 | 0.00 | 0.25 | 0.13 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 46 | 1.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 12 | 42 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 325 | 542 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 63 | 651 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 225.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.19 | -86.37% | 0.00 | 2,382 | 521 | 0.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 230.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.30 | -90.91% | 0.00 | 1,531 | 1,269 | 0.59 | -0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 232.50 | 0.05 | 0.26 | 0.16 | 0.05 | % | 0.00 | 17 | 0 | 0.55 | -0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 235.00 | 0.06 | 0.27 | 0.17 | 0.08 | -0.44 | -84.62% | 0.00 | 357 | 1,039 | 0.52 | -0.01 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 237.50 | 0.08 | 0.19 | 0.14 | 0.10 | -0.57 | -85.08% | 0.00 | 1,926 | 219 | 0.48 | -0.02 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 240.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.79 | -88.77% | 0.00 | 6,429 | 2,953 | 0.45 | -0.03 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 242.50 | 0.11 | 0.22 | 0.17 | 0.12 | -1.08 | -90.00% | 0.00 | 1,572 | 669 | 0.41 | -0.04 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 245.00 | 0.14 | 0.19 | 0.17 | 0.18 | -1.50 | -89.29% | 0.00 | 3,594 | 1,387 | 0.37 | -0.06 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 247.50 | 0.24 | 0.24 | 0.24 | 0.20 | -1.83 | -90.15% | 0.00 | 1,812 | 253 | 0.34 | -0.07 | 0.02 | -0.29 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 250.00 | 0.32 | 0.34 | 0.33 | 0.34 | -2.46 | -87.86% | 0.00 | 8,404 | 1,972 | 0.31 | -0.11 | 0.02 | -0.34 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 252.50 | 0.52 | 0.55 | 0.54 | 0.46 | -3.24 | -87.57% | 0.00 | 7,059 | 399 | 0.28 | -0.15 | 0.03 | -0.37 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 255.00 | 0.83 | 1.02 | 0.93 | 0.80 | -3.85 | -82.80% | 0.00 | 12,297 | 640 | 0.25 | -0.22 | 0.05 | -0.39 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 257.50 | 1.49 | 1.76 | 1.63 | 1.46 | -4.27 | -74.52% | 0.01 | 6,133 | 553 | 0.24 | -0.34 | 0.07 | -0.40 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 260.00 | 2.60 | 3.00 | 2.80 | 2.53 | -4.57 | -64.37% | 0.01 | 7,740 | 679 | 0.23 | -0.52 | 0.08 | -0.39 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 262.50 | 3.30 | 5.20 | 4.25 | 3.55 | -4.82 | -57.59% | 0.02 | 576 | 103 | 0.21 | -0.70 | 0.07 | -0.33 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 265.00 | 5.65 | 7.65 | 6.65 | 5.32 | -4.35 | -44.99% | 0.03 | 255 | 528 | 0.25 | -0.83 | 0.05 | -0.25 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 267.50 | 7.85 | 9.20 | 8.53 | 7.35 | -4.45 | -37.72% | 0.03 | 58 | 67 | 0.33 | -0.91 | 0.03 | -0.16 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 270.00 | 10.35 | 11.55 | 10.95 | 10.25 | -3.24 | -24.02% | 0.04 | 490 | 164 | 0.40 | -0.96 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 272.50 | 12.40 | 14.25 | 13.33 | 14.59 | -0.98 | -6.30% | 0.05 | 12 | 10 | 0.57 | -0.98 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 275.00 | 14.80 | 16.85 | 15.83 | 14.44 | -3.10 | -17.68% | 0.06 | 21 | 10 | 0.63 | -0.99 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 277.50 | 16.60 | 20.10 | 18.35 | 19.42 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.69 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 280.00 | 19.20 | 21.55 | 20.38 | 18.80 | -5.70 | -23.27% | 0.07 | 51 | 40 | 0.76 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 282.50 | 21.70 | 24.20 | 22.95 | 19.60 | -5.00 | -20.33% | 0.08 | 14 | 15 | 0.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 285.00 | 24.25 | 26.70 | 25.48 | 26.99 | +0.34 | +1.28% | 0.09 | 1 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 290.00 | 29.15 | 31.65 | 30.40 | 31.92 | +0.28 | +0.89% | 0.10 | 1 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 295.00 | 34.15 | 36.55 | 35.35 | 32.13 | -4.44 | -12.15% | 0.12 | 1 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 300.00 | 39.20 | 41.60 | 40.40 | 37.15 | -4.41 | -10.62% | 0.13 | 9 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 305.00 | 44.25 | 46.70 | 45.48 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 310.00 | 49.25 | 51.70 | 50.48 | % | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 315.00 | 54.25 | 56.70 | 55.48 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 320.00 | 59.25 | 61.65 | 60.45 | % | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST |