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 | 83.15 | 86.00 | 84.58 | % | 0.48 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 180.00 | 78.15 | 81.05 | 79.60 | % | 0.44 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 185.00 | 73.15 | 75.90 | 74.53 | 73.12 | % | 0.40 | 1 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 190.00 | 68.15 | 71.00 | 69.58 | 68.19 | -0.16 | -0.24% | 0.37 | 11 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 195.00 | 63.15 | 66.00 | 64.58 | % | 0.33 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 200.00 | 58.35 | 60.95 | 59.65 | 55.77 | % | 0.30 | 2 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 205.00 | 53.35 | 55.95 | 54.65 | 53.37 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 210.00 | 48.35 | 50.95 | 49.65 | % | 0.24 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 215.00 | 43.50 | 45.95 | 44.73 | % | 0.21 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 220.00 | 38.40 | 41.00 | 39.70 | 38.03 | +0.26 | +0.69% | 0.18 | 1 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 225.00 | 33.20 | 36.10 | 34.65 | 30.08 | -2.74 | -8.35% | 0.15 | 28 | 1 | 1.06 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 227.50 | 30.70 | 33.60 | 32.15 | % | 0.14 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 230.00 | 27.70 | 30.85 | 29.28 | 28.10 | -0.75 | -2.60% | 0.13 | 2 | 6 | 0.92 | 0.99 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 232.50 | 25.95 | 28.45 | 27.20 | % | 0.12 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.06 | 1/30/2026 3:59:52 PM EST | |||
| 235.00 | 23.45 | 26.10 | 24.78 | 23.49 | -0.41 | -1.72% | 0.11 | 3 | 6 | 0.75 | 0.98 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 237.50 | 20.15 | 23.35 | 21.75 | 22.75 | +0.64 | +2.90% | 0.09 | 4 | 3 | 0.67 | 0.97 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 240.00 | 18.55 | 21.05 | 19.80 | 17.20 | -1.15 | -6.27% | 0.08 | 1 | 11 | 0.63 | 0.95 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 242.50 | 16.10 | 18.70 | 17.40 | 11.20 | -3.40 | -23.29% | 0.07 | 1 | 2 | 0.59 | 0.93 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 245.00 | 13.80 | 16.00 | 14.90 | 14.50 | -1.10 | -7.06% | 0.06 | 56 | 53 | 0.51 | 0.91 | 0.01 | -0.26 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 247.50 | 11.45 | 12.90 | 12.18 | 8.40 | -5.55 | -39.79% | 0.05 | 18 | 30 | 0.43 | 0.87 | 0.02 | -0.30 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 250.00 | 9.30 | 10.55 | 9.93 | 10.50 | -1.15 | -9.88% | 0.04 | 1,070 | 229 | 0.32 | 0.83 | 0.02 | -0.33 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 252.50 | 7.15 | 8.05 | 7.60 | 8.20 | -1.40 | -14.59% | 0.03 | 1,207 | 137 | 0.27 | 0.78 | 0.03 | -0.35 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 255.00 | 5.20 | 5.80 | 5.50 | 6.50 | -1.70 | -20.74% | 0.02 | 3,461 | 456 | 0.28 | 0.70 | 0.04 | -0.37 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 257.50 | 3.85 | 4.15 | 4.00 | 4.05 | -2.80 | -40.88% | 0.02 | 5,335 | 505 | 0.27 | 0.61 | 0.05 | -0.37 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 260.00 | 2.52 | 2.85 | 2.69 | 2.80 | -2.70 | -49.10% | 0.01 | 10,951 | 828 | 0.26 | 0.49 | 0.05 | -0.36 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 262.50 | 1.55 | 1.81 | 1.68 | 1.85 | -2.66 | -58.98% | 0.01 | 3,720 | 384 | 0.26 | 0.36 | 0.05 | -0.32 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 265.00 | 1.04 | 1.05 | 1.05 | 1.12 | -2.33 | -67.54% | 0.00 | 4,202 | 955 | 0.26 | 0.25 | 0.04 | -0.26 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 267.50 | 0.60 | 0.64 | 0.62 | 0.67 | -2.03 | -75.19% | 0.00 | 2,276 | 274 | 0.26 | 0.16 | 0.03 | -0.20 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 270.00 | 0.34 | 0.36 | 0.35 | 0.34 | -1.90 | -84.83% | 0.00 | 5,153 | 3,416 | 0.26 | 0.10 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 272.50 | 0.19 | 0.21 | 0.20 | 0.22 | -1.32 | -85.72% | 0.00 | 1,114 | 334 | 0.27 | 0.06 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 275.00 | 0.08 | 0.25 | 0.17 | 0.13 | -0.96 | -88.08% | 0.00 | 2,005 | 1,247 | 0.28 | 0.04 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 277.50 | 0.04 | 0.08 | 0.06 | 0.08 | -0.76 | -90.48% | 0.00 | 423 | 411 | 0.29 | 0.02 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 280.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.51 | -89.48% | 0.00 | 775 | 3,596 | 0.30 | 0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 282.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.39 | -95.13% | 0.00 | 69 | 60 | 0.30 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 285.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.29 | -90.63% | 0.00 | 82 | 745 | 0.33 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 287.50 | 0.00 | 0.20 | 0.10 | 0.14 | -0.08 | -36.37% | 0.00 | 7 | 34 | 0.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 290.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.15 | -93.75% | 0.00 | 100 | 477 | 0.39 | 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 | -0.08 | -88.89% | 0.00 | 154 | 374 | 0.39 | 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 | -0.05 | -83.34% | 0.00 | 107 | 575 | 0.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 305.00 | 0.00 | 1.01 | 0.51 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 1.32 | 0.66 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 150 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 315.00 | 0.00 | 1.13 | 0.57 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 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 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.98 | 0.49 | 0.01 | -0.04 | -80.00% | 0.00 | 100 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 27 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 205.00 | 0.00 | 1.07 | 0.54 | 0.02 | -0.05 | -71.43% | 0.00 | 11 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 210.00 | 0.01 | 0.55 | 0.28 | 0.02 | -0.07 | -77.78% | 0.00 | 1,436 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 0.77 | 0.39 | 0.03 | -0.10 | -76.93% | 0.00 | 421 | 44 | 1.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 1.21 | 0.61 | 0.02 | -0.17 | -89.48% | 0.00 | 116 | 61 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 225.00 | 0.08 | 0.28 | 0.18 | 0.08 | -0.20 | -71.43% | 0.00 | 654 | 79 | 0.56 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 227.50 | 0.08 | 0.29 | 0.19 | 0.06 | % | 0.00 | 24 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 230.00 | 0.10 | 0.28 | 0.19 | 0.11 | -0.31 | -73.81% | 0.00 | 399 | 102 | 0.51 | -0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 232.50 | 0.12 | 0.33 | 0.23 | 0.07 | -0.44 | -86.28% | 0.00 | 11 | 43 | 0.48 | -0.01 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 235.00 | 0.14 | 0.24 | 0.19 | 0.13 | -0.61 | -82.44% | 0.00 | 196 | 160 | 0.45 | -0.02 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 237.50 | 0.16 | 0.35 | 0.26 | 0.14 | -0.73 | -83.91% | 0.00 | 132 | 80 | 0.43 | -0.03 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 240.00 | 0.20 | 0.28 | 0.24 | 0.25 | -0.90 | -78.27% | 0.00 | 504 | 285 | 0.40 | -0.05 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 242.50 | 0.29 | 0.32 | 0.31 | 0.27 | -1.21 | -81.76% | 0.00 | 259 | 121 | 0.37 | -0.07 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 245.00 | 0.37 | 0.42 | 0.40 | 0.35 | -1.63 | -82.33% | 0.00 | 899 | 300 | 0.35 | -0.09 | 0.01 | -0.26 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 247.50 | 0.51 | 0.58 | 0.55 | 0.48 | -2.01 | -80.73% | 0.00 | 617 | 133 | 0.33 | -0.13 | 0.02 | -0.30 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 250.00 | 0.74 | 0.92 | 0.83 | 0.66 | -2.49 | -79.05% | 0.00 | 3,686 | 491 | 0.31 | -0.17 | 0.02 | -0.33 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 252.50 | 0.91 | 1.14 | 1.03 | 0.96 | -2.84 | -74.74% | 0.00 | 3,538 | 429 | 0.29 | -0.22 | 0.03 | -0.35 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 255.00 | 1.65 | 2.01 | 1.83 | 1.68 | -3.12 | -65.00% | 0.01 | 3,005 | 356 | 0.28 | -0.30 | 0.04 | -0.37 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 257.50 | 2.43 | 2.83 | 2.63 | 2.43 | -3.47 | -58.82% | 0.01 | 2,582 | 247 | 0.27 | -0.39 | 0.05 | -0.37 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 260.00 | 3.55 | 3.75 | 3.65 | 3.60 | -3.70 | -50.69% | 0.01 | 630 | 281 | 0.27 | -0.51 | 0.05 | -0.36 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 262.50 | 5.15 | 5.50 | 5.33 | 4.85 | -3.60 | -42.61% | 0.02 | 215 | 68 | 0.26 | -0.64 | 0.05 | -0.32 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 265.00 | 6.85 | 7.10 | 6.98 | 6.30 | -3.58 | -36.24% | 0.03 | 122 | 148 | 0.25 | -0.75 | 0.04 | -0.26 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 267.50 | 8.20 | 9.90 | 9.05 | 6.85 | -4.85 | -41.46% | 0.03 | 11 | 42 | 0.28 | -0.84 | 0.03 | -0.20 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 270.00 | 10.60 | 11.80 | 11.20 | 10.86 | -2.64 | -19.56% | 0.04 | 93 | 55 | 0.36 | -0.90 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 272.50 | 12.45 | 14.40 | 13.43 | % | 0.05 | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 275.00 | 14.40 | 17.60 | 16.00 | % | 0.06 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.07 | 1/30/2026 3:59:52 PM EST | |||
| 277.50 | 16.60 | 19.50 | 18.05 | % | 0.07 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.04 | 1/30/2026 3:59:52 PM EST | |||
| 280.00 | 19.15 | 21.70 | 20.43 | 24.00 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.60 | -0.99 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 282.50 | 21.50 | 24.45 | 22.98 | 25.33 | +0.26 | +1.04% | 0.08 | 1 | 16 | 0.69 | -0.99 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 285.00 | 24.10 | 26.70 | 25.40 | 27.78 | +0.24 | +0.88% | 0.09 | 1 | 1 | 0.69 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 287.50 | 26.65 | 29.25 | 27.95 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 290.00 | 29.10 | 31.70 | 30.40 | % | 0.10 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 295.00 | 34.15 | 36.70 | 35.43 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 300.00 | 39.15 | 41.70 | 40.43 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 305.00 | 44.15 | 46.70 | 45.43 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 310.00 | 49.15 | 51.70 | 50.43 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 315.00 | 54.15 | 56.70 | 55.43 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 320.00 | 59.15 | 61.70 | 60.43 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST |