Options Chain for APPLE INC COM (AAPL) - $267.49 as of 2/24/2026 7:30:10 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 | 80.45 | 83.95 | 82.20 | 73.25 | 0.00 | 0.00% | 0.43 | 0 | 29 | 1.87 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:46 PM EST |
| 195.00 | 76.20 | 78.75 | 77.48 | % | 0.40 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 200.00 | 70.35 | 73.95 | 72.15 | % | 0.36 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 205.00 | 65.35 | 69.15 | 67.25 | % | 0.33 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 210.00 | 60.35 | 64.00 | 62.18 | % | 0.30 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 215.00 | 56.20 | 58.80 | 57.50 | % | 0.27 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 220.00 | 51.20 | 53.80 | 52.50 | 43.74 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:46 PM EST |
| 225.00 | 46.20 | 48.80 | 47.50 | % | 0.21 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 230.00 | 41.25 | 43.80 | 42.53 | % | 0.18 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:46 PM EST | |||
| 232.50 | 38.75 | 41.35 | 40.05 | % | 0.17 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:46 PM EST | |||
| 235.00 | 36.25 | 38.75 | 37.50 | % | 0.16 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 2/24/2026 3:59:46 PM EST | |||
| 237.50 | 33.50 | 36.45 | 34.98 | 34.82 | % | 0.15 | 3 | 0 | 0.88 | 0.99 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:46 PM EST | |
| 240.00 | 31.30 | 33.75 | 32.53 | 33.45 | +5.75 | +20.76% | 0.14 | 6 | 9 | 0.79 | 0.99 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 242.50 | 28.00 | 31.60 | 29.80 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.80 | 0.98 | 0.00 | -0.08 | 2/20/2026 | 2/24/2026 3:59:46 PM EST |
| 245.00 | 25.55 | 29.20 | 27.38 | 27.18 | +7.18 | +35.90% | 0.11 | 2 | 3 | 0.72 | 0.98 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 247.50 | 23.30 | 26.70 | 25.00 | % | 0.10 | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.12 | 2/24/2026 3:59:46 PM EST | |||
| 250.00 | 21.40 | 24.00 | 22.70 | 21.10 | +3.52 | +20.03% | 0.09 | 1 | 23 | 0.63 | 0.96 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 252.50 | 18.90 | 21.55 | 20.23 | 21.40 | +5.96 | +38.61% | 0.08 | 1 | 20 | 0.59 | 0.94 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 255.00 | 15.90 | 19.55 | 17.73 | 18.59 | +5.97 | +47.31% | 0.07 | 3 | 60 | 0.54 | 0.92 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 257.50 | 13.40 | 17.20 | 15.30 | 15.85 | +4.25 | +36.64% | 0.06 | 2 | 22 | 0.52 | 0.90 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 260.00 | 12.50 | 14.70 | 13.60 | 13.37 | +4.97 | +59.17% | 0.05 | 47 | 267 | 0.40 | 0.87 | 0.02 | -0.23 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 262.50 | 9.65 | 11.90 | 10.78 | 10.70 | +3.90 | +57.36% | 0.04 | 67 | 116 | 0.42 | 0.83 | 0.02 | -0.25 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 265.00 | 8.45 | 8.75 | 8.60 | 8.80 | +3.75 | +74.26% | 0.03 | 577 | 1,130 | 0.28 | 0.78 | 0.03 | -0.27 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 267.50 | 6.55 | 6.80 | 6.68 | 6.40 | +3.20 | +100.00% | 0.02 | 690 | 648 | 0.27 | 0.71 | 0.04 | -0.29 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 270.00 | 4.80 | 5.00 | 4.90 | 4.90 | +2.72 | +124.78% | 0.02 | 1,032 | 896 | 0.26 | 0.62 | 0.04 | -0.29 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 272.50 | 3.30 | 3.50 | 3.40 | 3.41 | +2.02 | +145.33% | 0.01 | 1,109 | 211 | 0.25 | 0.51 | 0.05 | -0.29 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 275.00 | 2.19 | 2.30 | 2.25 | 2.20 | +1.40 | +175.00% | 0.01 | 2,797 | 1,287 | 0.24 | 0.39 | 0.05 | -0.27 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 277.50 | 1.34 | 1.44 | 1.39 | 1.40 | +0.94 | +204.35% | 0.01 | 821 | 293 | 0.24 | 0.28 | 0.04 | -0.24 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 280.00 | 0.79 | 0.84 | 0.82 | 0.80 | +0.55 | +220.00% | 0.00 | 3,740 | 1,275 | 0.23 | 0.20 | 0.03 | -0.20 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 282.50 | 0.45 | 0.49 | 0.47 | 0.45 | +0.27 | +150.00% | 0.00 | 7,854 | 78 | 0.24 | 0.13 | 0.02 | -0.15 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 285.00 | 0.24 | 0.28 | 0.26 | 0.27 | +0.19 | +237.50% | 0.00 | 849 | 361 | 0.24 | 0.08 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 287.50 | 0.12 | 0.17 | 0.15 | 0.14 | +0.09 | +180.00% | 0.00 | 212 | 151 | 0.24 | 0.05 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 290.00 | 0.06 | 0.10 | 0.08 | 0.06 | +0.04 | +200.00% | 0.00 | 1,103 | 76 | 0.24 | 0.02 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 292.50 | 0.02 | 0.08 | 0.05 | 0.03 | % | 0.00 | 113 | 0 | 0.25 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:46 PM EST | |
| 295.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 129 | 0.25 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 300.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 253 | 17 | 0.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 34 | 0.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 310.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 315.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 325.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 330.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 335.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 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 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:46 PM EST |
| 195.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:46 PM EST |
| 200.00 | 0.00 | 1.65 | 0.83 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:46 PM EST |
| 205.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 210.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 215.00 | 0.00 | 1.01 | 0.51 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:46 PM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:46 PM EST |
| 225.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 146 | 0.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 230.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 161 | 0.52 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 232.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 27 | 0.51 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 235.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 29 | 34 | 0.49 | -0.01 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 237.50 | 0.04 | 0.09 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 4 | 60 | 0.48 | -0.01 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 240.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 3 | 101 | 0.46 | -0.01 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 242.50 | 0.08 | 0.13 | 0.11 | 0.12 | -0.10 | -45.46% | 0.00 | 124 | 113 | 0.44 | -0.02 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 245.00 | 0.11 | 0.16 | 0.14 | 0.15 | -0.11 | -42.31% | 0.00 | 6 | 135 | 0.43 | -0.02 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 247.50 | 0.16 | 0.20 | 0.18 | 0.19 | -0.19 | -50.00% | 0.00 | 13 | 170 | 0.41 | -0.03 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 250.00 | 0.22 | 0.25 | 0.24 | 0.22 | -0.24 | -52.18% | 0.00 | 406 | 268 | 0.39 | -0.04 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 252.50 | 0.26 | 0.32 | 0.29 | 0.27 | -0.37 | -57.82% | 0.00 | 24 | 109 | 0.37 | -0.06 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 255.00 | 0.36 | 0.40 | 0.38 | 0.39 | -0.52 | -57.15% | 0.00 | 328 | 923 | 0.35 | -0.08 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 257.50 | 0.47 | 0.52 | 0.50 | 0.49 | -0.75 | -60.49% | 0.00 | 151 | 130 | 0.33 | -0.10 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 260.00 | 0.64 | 0.69 | 0.67 | 0.66 | -1.04 | -61.18% | 0.00 | 1,047 | 2,474 | 0.32 | -0.13 | 0.02 | -0.23 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 262.50 | 0.89 | 0.97 | 0.93 | 0.91 | -1.41 | -60.78% | 0.00 | 254 | 572 | 0.30 | -0.17 | 0.02 | -0.25 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 265.00 | 1.25 | 1.32 | 1.29 | 1.27 | -1.86 | -59.43% | 0.00 | 660 | 372 | 0.29 | -0.22 | 0.03 | -0.27 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 267.50 | 1.76 | 1.85 | 1.81 | 1.84 | -2.56 | -58.19% | 0.01 | 403 | 214 | 0.27 | -0.29 | 0.04 | -0.29 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 270.00 | 2.51 | 2.60 | 2.56 | 2.55 | -2.96 | -53.73% | 0.01 | 1,864 | 127 | 0.26 | -0.38 | 0.04 | -0.29 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 272.50 | 3.50 | 3.65 | 3.58 | 3.58 | -3.17 | -46.97% | 0.01 | 1,091 | 10 | 0.25 | -0.49 | 0.05 | -0.29 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 275.00 | 4.80 | 5.05 | 4.93 | 4.80 | -4.40 | -47.83% | 0.02 | 514 | 20 | 0.24 | -0.61 | 0.05 | -0.27 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 277.50 | 6.40 | 6.70 | 6.55 | 6.55 | -3.65 | -35.79% | 0.02 | 53 | 27 | 0.24 | -0.72 | 0.04 | -0.24 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 280.00 | 7.20 | 9.55 | 8.38 | 8.65 | -8.10 | -48.36% | 0.03 | 33 | 2 | 0.35 | -0.80 | 0.03 | -0.20 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 282.50 | 9.25 | 11.75 | 10.50 | 11.00 | % | 0.04 | 117 | 0 | 0.37 | -0.87 | 0.02 | -0.15 | 2/24/2026 | 2/24/2026 3:59:46 PM EST | |
| 285.00 | 11.10 | 14.20 | 12.65 | 12.00 | % | 0.04 | 8 | 0 | 0.40 | -0.92 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 3:59:46 PM EST | |
| 287.50 | 13.50 | 17.05 | 15.28 | % | 0.05 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.07 | 2/24/2026 3:59:46 PM EST | |||
| 290.00 | 16.35 | 18.95 | 17.65 | 17.50 | % | 0.06 | 18 | 0 | 0.48 | -0.98 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:46 PM EST | |
| 292.50 | 18.85 | 21.45 | 20.15 | 18.49 | % | 0.07 | 1 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:46 PM EST | |
| 295.00 | 21.15 | 24.65 | 22.90 | % | 0.08 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:46 PM EST | |||
| 300.00 | 26.15 | 29.50 | 27.83 | % | 0.09 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 305.00 | 31.55 | 34.00 | 32.78 | 35.30 | % | 0.11 | 2 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:46 PM EST | |
| 310.00 | 36.15 | 39.55 | 37.85 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 315.00 | 41.10 | 44.75 | 42.93 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 320.00 | 46.10 | 49.55 | 47.83 | % | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 325.00 | 51.15 | 54.65 | 52.90 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 330.00 | 56.10 | 59.75 | 57.93 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 335.00 | 61.15 | 64.65 | 62.90 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST |