Options Chain for APPLE INC COM (AAPL) - $268.70 as of 2/3/2026 6:10:22 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 | 92.85 | 96.30 | 94.58 | % | 0.54 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 180.00 | 87.85 | 91.05 | 89.45 | % | 0.50 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 185.00 | 82.70 | 86.30 | 84.50 | % | 0.46 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 190.00 | 77.85 | 81.45 | 79.65 | % | 0.42 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 195.00 | 72.85 | 76.25 | 74.55 | % | 0.38 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 200.00 | 67.85 | 71.05 | 69.45 | % | 0.35 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 205.00 | 62.90 | 66.05 | 64.48 | 59.85 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:55 PM EST |
| 210.00 | 57.90 | 61.05 | 59.48 | 45.57 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:55 PM EST |
| 215.00 | 52.90 | 56.10 | 54.50 | 40.57 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:55 PM EST |
| 220.00 | 47.90 | 51.10 | 49.50 | 45.00 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.22 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:55 PM EST |
| 222.50 | 45.40 | 48.60 | 47.00 | 46.60 | % | 0.21 | 1 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST | |
| 225.00 | 42.90 | 46.10 | 44.50 | 45.06 | % | 0.20 | 23 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST | |
| 227.50 | 40.40 | 43.60 | 42.00 | % | 0.18 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 230.00 | 37.90 | 41.00 | 39.45 | 39.78 | +12.16 | +44.03% | 0.17 | 11 | 22 | 1.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 232.50 | 35.55 | 38.50 | 37.03 | % | 0.16 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 235.00 | 32.95 | 36.10 | 34.53 | 26.67 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/3/2026 3:59:55 PM EST |
| 237.50 | 30.45 | 33.65 | 32.05 | 33.80 | % | 0.13 | 1 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST | |
| 240.00 | 27.95 | 30.45 | 29.20 | 30.35 | +2.80 | +10.17% | 0.12 | 1 | 249 | 0.71 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 242.50 | 25.80 | 28.35 | 27.08 | 26.00 | 0.00 | 0.00% | 0.11 | 0 | 165 | 0.72 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:55 PM EST |
| 245.00 | 23.75 | 25.50 | 24.63 | 25.20 | +2.20 | +9.57% | 0.10 | 48 | 216 | 0.62 | 0.99 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 247.50 | 20.75 | 23.40 | 22.08 | 17.10 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.63 | 0.98 | 0.00 | -0.04 | 2/2/2026 | 2/3/2026 3:59:55 PM EST |
| 250.00 | 18.95 | 20.50 | 19.73 | 21.14 | +2.34 | +12.45% | 0.08 | 10 | 396 | 0.52 | 0.97 | 0.01 | -0.06 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 252.50 | 16.35 | 18.50 | 17.43 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 142 | 0.53 | 0.95 | 0.01 | -0.10 | 2/2/2026 | 2/3/2026 3:59:55 PM EST |
| 255.00 | 14.60 | 15.20 | 14.90 | 15.14 | -0.16 | -1.05% | 0.06 | 92 | 900 | 0.35 | 0.92 | 0.01 | -0.14 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 257.50 | 12.15 | 12.80 | 12.48 | 12.70 | -0.25 | -1.94% | 0.05 | 39 | 669 | 0.32 | 0.88 | 0.02 | -0.18 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 260.00 | 9.90 | 10.35 | 10.13 | 11.88 | +1.33 | +12.61% | 0.04 | 235 | 970 | 0.26 | 0.83 | 0.02 | -0.21 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 262.50 | 7.85 | 8.00 | 7.93 | 8.25 | -0.29 | -3.40% | 0.03 | 211 | 369 | 0.25 | 0.78 | 0.03 | -0.23 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 265.00 | 5.85 | 6.05 | 5.95 | 6.07 | -0.33 | -5.16% | 0.02 | 658 | 1,024 | 0.24 | 0.71 | 0.04 | -0.24 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 267.50 | 4.20 | 4.30 | 4.25 | 4.10 | -0.62 | -13.14% | 0.02 | 906 | 571 | 0.24 | 0.61 | 0.05 | -0.24 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 270.00 | 2.81 | 2.91 | 2.86 | 2.90 | -0.34 | -10.50% | 0.01 | 3,839 | 1,536 | 0.23 | 0.48 | 0.06 | -0.23 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 272.50 | 1.72 | 1.78 | 1.75 | 1.76 | -0.37 | -17.38% | 0.01 | 3,751 | 1,313 | 0.22 | 0.34 | 0.05 | -0.21 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 275.00 | 0.97 | 1.01 | 0.99 | 1.03 | -0.26 | -20.16% | 0.00 | 3,527 | 903 | 0.22 | 0.23 | 0.04 | -0.18 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 277.50 | 0.51 | 0.54 | 0.53 | 0.55 | -0.20 | -26.67% | 0.00 | 1,164 | 714 | 0.21 | 0.15 | 0.03 | -0.15 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 280.00 | 0.26 | 0.29 | 0.28 | 0.30 | -0.13 | -30.24% | 0.00 | 7,970 | 869 | 0.21 | 0.10 | 0.02 | -0.12 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 282.50 | 0.12 | 0.15 | 0.14 | 0.15 | -0.11 | -42.31% | 0.00 | 804 | 652 | 0.22 | 0.06 | 0.01 | -0.08 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 285.00 | 0.06 | 0.08 | 0.07 | 0.10 | -0.05 | -33.34% | 0.00 | 347 | 435 | 0.22 | 0.04 | 0.01 | -0.05 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 287.50 | 0.03 | 0.05 | 0.04 | 0.06 | -0.03 | -33.34% | 0.00 | 791 | 1,167 | 0.23 | 0.02 | 0.01 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 290.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 591 | 705 | 0.24 | 0.01 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 111 | 648 | 0.28 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,162 | 0.40 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:55 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.06 | % | 0.00 | 1 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST | |
| 320.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 730 | 1.18 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 42 | 1.07 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 40 | 55 | 0.76 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 16 | 310 | 0.63 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 35 | 0.58 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 222.50 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:55 PM EST |
| 225.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:55 PM EST |
| 227.50 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:55 PM EST |
| 230.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 327 | 0.51 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 232.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 803 | 56 | 0.48 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 235.00 | 0.04 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.46 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:55 PM EST |
| 237.50 | 0.04 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 5 | 67 | 0.44 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 240.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 18 | 221 | 0.41 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 242.50 | 0.06 | 0.09 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 10 | 547 | 0.39 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 245.00 | 0.09 | 0.11 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 32 | 267 | 0.37 | -0.01 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 247.50 | 0.11 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 0.00 | 30 | 580 | 0.34 | -0.02 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 250.00 | 0.14 | 0.16 | 0.15 | 0.20 | +0.01 | +5.27% | 0.00 | 479 | 940 | 0.32 | -0.03 | 0.01 | -0.06 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 252.50 | 0.18 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 0.00 | 67 | 171 | 0.30 | -0.05 | 0.01 | -0.10 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 255.00 | 0.26 | 0.28 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 266 | 572 | 0.28 | -0.08 | 0.01 | -0.14 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 257.50 | 0.39 | 0.41 | 0.40 | 0.44 | +0.03 | +7.32% | 0.00 | 233 | 494 | 0.27 | -0.12 | 0.02 | -0.18 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 260.00 | 0.60 | 0.64 | 0.62 | 0.60 | 0.00 | 0.00% | 0.00 | 766 | 562 | 0.26 | -0.17 | 0.02 | -0.21 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 262.50 | 0.96 | 1.00 | 0.98 | 0.95 | +0.03 | +3.27% | 0.00 | 1,116 | 496 | 0.25 | -0.22 | 0.03 | -0.23 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 265.00 | 1.51 | 1.57 | 1.54 | 1.50 | +0.07 | +4.90% | 0.01 | 1,417 | 458 | 0.24 | -0.29 | 0.04 | -0.24 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 267.50 | 2.30 | 2.38 | 2.34 | 2.26 | +0.03 | +1.35% | 0.01 | 3,893 | 740 | 0.23 | -0.39 | 0.05 | -0.24 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 270.00 | 3.40 | 3.50 | 3.45 | 3.33 | +0.08 | +2.47% | 0.01 | 3,904 | 131 | 0.22 | -0.52 | 0.06 | -0.23 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 272.50 | 4.80 | 4.95 | 4.88 | 4.90 | +0.30 | +6.53% | 0.02 | 890 | 71 | 0.22 | -0.66 | 0.05 | -0.21 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 275.00 | 6.55 | 6.70 | 6.63 | 6.55 | +0.15 | +2.35% | 0.02 | 365 | 91 | 0.22 | -0.77 | 0.04 | -0.18 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 277.50 | 8.30 | 8.95 | 8.63 | 8.50 | -5.95 | -41.18% | 0.03 | 35 | 7 | 0.22 | -0.85 | 0.03 | -0.15 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 280.00 | 10.55 | 11.10 | 10.83 | 11.00 | -3.00 | -21.43% | 0.04 | 3 | 2 | 0.31 | -0.90 | 0.02 | -0.12 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 282.50 | 12.80 | 13.65 | 13.23 | 13.80 | % | 0.05 | 6 | 0 | 0.32 | -0.94 | 0.01 | -0.08 | 2/3/2026 | 2/3/2026 3:59:55 PM EST | |
| 285.00 | 14.35 | 17.30 | 15.83 | % | 0.06 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.05 | 2/3/2026 3:59:55 PM EST | |||
| 287.50 | 16.80 | 19.15 | 17.98 | 18.23 | -7.93 | -30.32% | 0.06 | 1 | 1 | 0.45 | -0.98 | 0.01 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 290.00 | 19.30 | 22.00 | 20.65 | % | 0.07 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 2/3/2026 3:59:55 PM EST | |||
| 295.00 | 24.25 | 27.10 | 25.68 | 39.67 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:55 PM EST |
| 300.00 | 29.25 | 31.55 | 30.40 | 44.67 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:55 PM EST |
| 305.00 | 34.25 | 37.20 | 35.73 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 310.00 | 39.25 | 42.30 | 40.78 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 315.00 | 44.25 | 47.30 | 45.78 | 45.73 | -7.85 | -14.66% | 0.15 | 1 | 2 | 0.95 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 320.00 | 49.25 | 52.15 | 50.70 | 65.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/3/2026 3:59:55 PM EST |