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 | 80.40 | 84.00 | 82.20 | % | 0.43 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 195.00 | 75.40 | 79.00 | 77.20 | % | 0.40 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 200.00 | 70.40 | 74.00 | 72.20 | % | 0.36 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 205.00 | 66.25 | 68.85 | 67.55 | % | 0.33 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 210.00 | 61.25 | 63.85 | 62.55 | % | 0.30 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 215.00 | 56.25 | 58.85 | 57.55 | 45.75 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:46 PM EST |
| 220.00 | 51.30 | 53.85 | 52.58 | 40.87 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:46 PM EST |
| 225.00 | 46.30 | 48.90 | 47.60 | % | 0.21 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 230.00 | 41.35 | 43.90 | 42.63 | 30.02 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 2/24/2026 3:59:46 PM EST |
| 232.50 | 38.85 | 41.45 | 40.15 | 32.43 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.84 | 1.00 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 3:59:46 PM EST |
| 235.00 | 35.65 | 39.15 | 37.40 | 31.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 3:59:46 PM EST |
| 237.50 | 33.05 | 36.70 | 34.88 | 26.95 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.76 | 0.99 | 0.00 | -0.06 | 2/20/2026 | 2/24/2026 3:59:46 PM EST |
| 240.00 | 30.55 | 34.20 | 32.38 | 27.06 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.74 | 0.98 | 0.00 | -0.07 | 2/23/2026 | 2/24/2026 3:59:46 PM EST |
| 242.50 | 28.35 | 31.75 | 30.05 | % | 0.12 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.08 | 2/24/2026 3:59:46 PM EST | |||
| 245.00 | 25.85 | 29.30 | 27.58 | 22.28 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.67 | 0.97 | 0.00 | -0.10 | 2/23/2026 | 2/24/2026 3:59:46 PM EST |
| 247.50 | 23.50 | 26.90 | 25.20 | 18.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.63 | 0.95 | 0.01 | -0.12 | 2/23/2026 | 2/24/2026 3:59:46 PM EST |
| 250.00 | 20.95 | 24.60 | 22.78 | 18.50 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.61 | 0.94 | 0.01 | -0.14 | 2/23/2026 | 2/24/2026 3:59:46 PM EST |
| 252.50 | 19.35 | 22.10 | 20.73 | 20.05 | +3.35 | +20.06% | 0.08 | 4 | 26 | 0.53 | 0.92 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 255.00 | 16.45 | 19.65 | 18.05 | 13.15 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.50 | 0.90 | 0.01 | -0.19 | 2/23/2026 | 2/24/2026 3:59:46 PM EST |
| 257.50 | 14.75 | 16.50 | 15.63 | 17.00 | +5.90 | +53.16% | 0.06 | 30 | 26 | 0.41 | 0.87 | 0.02 | -0.22 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 260.00 | 12.50 | 13.95 | 13.23 | 13.28 | +4.28 | +47.56% | 0.05 | 31 | 197 | 0.36 | 0.83 | 0.02 | -0.24 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 262.50 | 11.15 | 11.35 | 11.25 | 11.15 | +4.25 | +61.60% | 0.04 | 25 | 57 | 0.30 | 0.79 | 0.02 | -0.25 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 265.00 | 9.05 | 9.30 | 9.18 | 9.23 | +4.08 | +79.23% | 0.03 | 107 | 168 | 0.29 | 0.74 | 0.03 | -0.27 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 267.50 | 7.20 | 7.40 | 7.30 | 7.29 | +3.20 | +78.24% | 0.03 | 170 | 171 | 0.28 | 0.68 | 0.03 | -0.28 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 270.00 | 5.50 | 5.70 | 5.60 | 5.72 | +2.97 | +108.00% | 0.02 | 410 | 363 | 0.27 | 0.60 | 0.04 | -0.28 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 272.50 | 4.05 | 4.20 | 4.13 | 4.25 | +2.42 | +132.24% | 0.02 | 1,113 | 101 | 0.26 | 0.51 | 0.04 | -0.27 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 275.00 | 2.84 | 2.99 | 2.92 | 2.92 | +1.71 | +141.33% | 0.01 | 1,571 | 1,090 | 0.25 | 0.41 | 0.04 | -0.25 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 277.50 | 1.89 | 2.01 | 1.95 | 1.83 | +1.03 | +128.75% | 0.01 | 290 | 135 | 0.24 | 0.31 | 0.04 | -0.22 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 280.00 | 1.20 | 1.30 | 1.25 | 1.27 | +0.82 | +182.23% | 0.00 | 543 | 236 | 0.24 | 0.23 | 0.03 | -0.19 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 282.50 | 0.72 | 0.91 | 0.82 | 0.78 | +0.52 | +200.00% | 0.00 | 323 | 17 | 0.24 | 0.16 | 0.03 | -0.15 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 285.00 | 0.42 | 0.50 | 0.46 | 0.44 | +0.20 | +83.34% | 0.00 | 262 | 184 | 0.24 | 0.11 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 287.50 | 0.24 | 0.31 | 0.28 | 0.27 | +0.13 | +92.86% | 0.00 | 160 | 78 | 0.24 | 0.07 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 290.00 | 0.13 | 0.23 | 0.18 | 0.16 | +0.10 | +166.67% | 0.00 | 165 | 102 | 0.24 | 0.04 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 292.50 | 0.06 | 0.12 | 0.09 | 0.08 | % | 0.00 | 41 | 0 | 0.24 | 0.03 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:46 PM EST | |
| 295.00 | 0.03 | 0.07 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 64 | 158 | 0.24 | 0.02 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 300.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 32 | 0.26 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 305.00 | 0.00 | 0.04 | 0.02 | 0.01 | % | 0.00 | 2 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:46 PM EST | |
| 310.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 315.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 320.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 325.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 330.00 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 335.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 1.00 | 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 | 1.94 | 0.97 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:46 PM EST |
| 195.00 | 0.00 | 1.94 | 0.97 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:46 PM EST |
| 200.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 205.00 | 0.01 | 0.25 | 0.13 | 0.14 | +0.08 | +133.34% | 0.00 | 1 | 36 | 0.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 210.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 215.00 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:46 PM EST |
| 220.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:46 PM EST |
| 225.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 29 | 0.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 230.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.30 | -88.24% | 0.00 | 1 | 40 | 0.50 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 232.50 | 0.05 | 0.12 | 0.09 | 0.10 | % | 0.00 | 15 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 3:59:46 PM EST | |
| 235.00 | 0.07 | 0.13 | 0.10 | 0.11 | -0.08 | -42.11% | 0.00 | 2 | 45 | 0.47 | -0.01 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 237.50 | 0.10 | 0.16 | 0.13 | 0.14 | -0.09 | -39.13% | 0.00 | 12 | 2 | 0.46 | -0.01 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 240.00 | 0.14 | 0.19 | 0.17 | 0.15 | -0.13 | -46.43% | 0.00 | 89 | 248 | 0.44 | -0.02 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 242.50 | 0.17 | 0.23 | 0.20 | 0.20 | -0.34 | -62.97% | 0.00 | 15 | 2 | 0.43 | -0.02 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 245.00 | 0.21 | 0.28 | 0.25 | 0.25 | -0.18 | -41.86% | 0.00 | 61 | 120 | 0.41 | -0.03 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 247.50 | 0.27 | 0.34 | 0.31 | 0.30 | -0.28 | -48.28% | 0.00 | 1 | 60 | 0.39 | -0.05 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 250.00 | 0.37 | 0.38 | 0.38 | 0.39 | -0.36 | -48.00% | 0.00 | 288 | 255 | 0.38 | -0.06 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 252.50 | 0.44 | 0.53 | 0.49 | 0.52 | -0.46 | -46.94% | 0.00 | 32 | 30 | 0.36 | -0.08 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 255.00 | 0.59 | 0.66 | 0.63 | 0.58 | -0.70 | -54.69% | 0.00 | 192 | 668 | 0.35 | -0.10 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 257.50 | 0.74 | 0.84 | 0.79 | 0.83 | -0.89 | -51.75% | 0.00 | 62 | 52 | 0.33 | -0.13 | 0.02 | -0.22 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 260.00 | 0.99 | 1.09 | 1.04 | 1.04 | -1.16 | -52.73% | 0.00 | 449 | 361 | 0.32 | -0.17 | 0.02 | -0.24 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 262.50 | 1.32 | 1.42 | 1.37 | 1.45 | -1.39 | -48.95% | 0.01 | 50 | 39 | 0.30 | -0.21 | 0.02 | -0.25 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 265.00 | 1.76 | 1.87 | 1.82 | 1.80 | -2.05 | -53.25% | 0.01 | 1,267 | 114 | 0.29 | -0.26 | 0.03 | -0.27 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 267.50 | 2.36 | 2.47 | 2.42 | 2.40 | -2.37 | -49.69% | 0.01 | 1,031 | 74 | 0.28 | -0.32 | 0.03 | -0.28 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 270.00 | 3.10 | 3.35 | 3.23 | 3.22 | -3.09 | -48.97% | 0.01 | 915 | 52 | 0.27 | -0.40 | 0.04 | -0.28 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 272.50 | 4.10 | 4.30 | 4.20 | 4.30 | -3.25 | -43.05% | 0.02 | 361 | 9 | 0.26 | -0.49 | 0.04 | -0.27 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 275.00 | 5.45 | 5.80 | 5.63 | 5.65 | -3.75 | -39.90% | 0.02 | 245 | 29 | 0.25 | -0.59 | 0.04 | -0.25 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 277.50 | 6.95 | 8.00 | 7.48 | 7.05 | -2.85 | -28.79% | 0.03 | 25 | 1 | 0.25 | -0.69 | 0.04 | -0.22 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 280.00 | 7.80 | 9.05 | 8.43 | 8.36 | % | 0.03 | 46 | 0 | 0.24 | -0.77 | 0.03 | -0.19 | 2/24/2026 | 2/24/2026 3:59:46 PM EST | |
| 282.50 | 9.55 | 12.00 | 10.78 | 11.55 | % | 0.04 | 3 | 0 | 0.34 | -0.84 | 0.03 | -0.15 | 2/24/2026 | 2/24/2026 3:59:46 PM EST | |
| 285.00 | 11.80 | 14.20 | 13.00 | 12.55 | % | 0.05 | 1 | 0 | 0.36 | -0.89 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 3:59:46 PM EST | |
| 287.50 | 14.10 | 16.55 | 15.33 | 15.05 | % | 0.05 | 2 | 0 | 0.39 | -0.93 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:46 PM EST | |
| 290.00 | 16.20 | 19.45 | 17.83 | % | 0.06 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.06 | 2/24/2026 3:59:46 PM EST | |||
| 292.50 | 18.85 | 21.45 | 20.15 | % | 0.07 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.04 | 2/24/2026 3:59:46 PM EST | |||
| 295.00 | 21.05 | 24.65 | 22.85 | % | 0.08 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 2/24/2026 3:59:46 PM EST | |||
| 300.00 | 26.50 | 28.95 | 27.73 | % | 0.09 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 2/24/2026 3:59:46 PM EST | |||
| 305.00 | 31.35 | 33.95 | 32.65 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 310.00 | 36.35 | 38.95 | 37.65 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 315.00 | 41.10 | 44.65 | 42.88 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 320.00 | 46.10 | 49.65 | 47.88 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 325.00 | 51.05 | 54.65 | 52.85 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 330.00 | 56.45 | 58.95 | 57.70 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 335.00 | 61.00 | 64.65 | 62.83 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST |