← Back to Home

AAPL - Stock Details

Price Chart (Past 365 Days)
Current Metrics
Current Price
2026-01-16
$255.52
SMA 50
$271.12
SMA 200
$234.23
Dividend Yield
0.41%
Next Dividend
Nov 10, 2025
Next Earnings
Jan 29, 2026
Signal
Extreme OS
Trading Range
Volatility
Current IV
25.5%
IV Rank
50%
IV Percentile
50%
52-Week IV Range
25.5% - 25.5%

Expiration: 2026-04-17

Put Last Put Bid Put Ask Put Vol Put OI Put IV Put Δ Put Γ Put Θ Put V Strike Call Last Call Bid Call Ask Call Vol Call OI Call IV Call Δ Call Γ Call Θ Call V
$26.00 $25.95 $28.20 5 916 23.29% - - - - $280.00 $4.30 $4.25 $4.35 670 8810 24.89% - - - -
$22.40 $23.15 $23.35 3 1901 21.01% - - - - $275.00 $5.63 $5.55 $5.65 654 5451 25.21% - - - -
$19.30 $19.65 $20.00 37 1800 21.88% - - - - $270.00 $7.30 $7.15 $7.25 341 4667 25.62% - - - -
$16.70 $16.55 $16.75 57 2128 22.23% - - - - $265.00 $9.10 $9.10 $9.20 266 2764 26.18% - - - -
$13.90 $13.15 $14.55 383 2894 24.01% - - - - $260.00 $11.36 $11.35 $11.50 1631 5744 26.85% - - - -
$11.40 $11.35 $11.50 421 3198 23.40% - - - - $255.00 $14.00 $13.95 $14.10 428 1426 27.54% - - - -
$9.35 $9.30 $9.45 367 3860 24.13% - - - - $250.00 $16.97 $16.90 $17.00 345 3198 28.27% - - - -
$7.60 $7.50 $7.65 334 4939 24.76% - - - - $245.00 $20.75 $20.10 $20.25 168 3516 29.20% - - - -
$6.15 $6.05 $6.20 295 8011 25.54% - - - - $240.00 $23.95 $23.60 $23.75 200 3360 30.16% - - - -
$4.90 $4.85 $4.95 164 4719 26.22% - - - - $235.00 $27.30 $27.25 $27.70 99 2296 31.71% - - - -
$3.87 $3.85 $3.95 28 4549 26.99% - - - - $230.00 $32.00 $31.30 $31.70 109 1064 33.02% - - - -
Strike Price Call Premium Total Return Exercised Total Return Not Exercised Return Breakdown
$230.00 $32.00 $6.48 ( 2.54% ) $32.00 ( 12.52% )
-9.99%
12.52%
$235.00 $27.48 $6.96 ( 2.72% ) $27.48 ( 10.75% )
-8.03%
10.75%
$240.00 $23.95 $8.43 ( 3.30% ) $23.95 ( 9.37% )
-6.07%
9.37%
$245.00 $20.75 $10.23 ( 4.00% ) $20.75 ( 8.12% )
-4.12%
8.12%
$250.00 $16.97 $11.45 ( 4.48% ) $16.97 ( 6.64% )
-2.16%
6.64%
$255.00 $14.02 $13.50 ( 5.29% ) $14.02 ( 5.49% )
-0.20%
5.49%
$260.00 $11.43 $15.91 ( 6.22% ) $11.43 ( 4.47% )
1.75%
4.47%
$265.00 $9.15 $18.63 ( 7.29% ) $9.15 ( 3.58% )
3.71%
3.58%
$270.00 $7.30 $21.78 ( 8.52% ) $7.30 ( 2.86% )
5.67%
2.86%
$275.00 $5.63 $25.11 ( 9.83% ) $5.63 ( 2.20% )
7.62%
2.20%
$280.00 $4.30 $28.78 ( 11.26% ) $4.30 ( 1.68% )
9.58%
1.68%
Expiration: 2027-01-15
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $260.00 $25.20
BE: $234.80 		$260.00 $28.95
BE: $288.95 		- $3.75 1.47% 361 $26,000.00
1:1 $260.00 $25.20
BE: $234.80 		$270.00 $24.05
BE: $294.05 		$10.00 $-1.15 -0.45% 361 $26,000.00
1:1 $260.00 $25.20
BE: $234.80 		$280.00 $19.77
BE: $299.77 		$20.00 $-5.43 -2.12% 361 $26,000.00
1:1 $250.00 $20.85
BE: $229.15 		$270.00 $24.05
BE: $294.05 		$20.00 $3.20 1.25% 361 $25,000.00
1:1 $250.00 $20.85
BE: $229.15 		$280.00 $19.77
BE: $299.77 		$30.00 $-1.08 -0.42% 361 $25,000.00
1:2 $260.00 $25.20
BE: $234.80 		$290.00 $16.05 × 2
BE: $293.45 		$30.00 $6.90 2.70% 361 $26,000.00
1:2 $260.00 $25.20
BE: $234.80 		$300.00 $12.95 × 2
BE: $300.35 		$40.00 $0.70 0.27% 361 $26,000.00
1:2 $260.00 $25.20
BE: $234.80 		$310.00 $10.35 × 2
BE: $307.75 		$50.00 $-4.50 -1.76% 361 $26,000.00
1:2 $250.00 $20.85
BE: $229.15 		$300.00 $12.95 × 2
BE: $302.52 		$50.00 $5.05 1.98% 361 $25,000.00
1:2 $250.00 $20.85
BE: $229.15 		$310.00 $10.35 × 2
BE: $309.93 		$60.00 $-0.15 -0.06% 361 $25,000.00
Collar
(1:2) 		$260.00 $25.20
BE: $234.80 		$260.00
Sold: $290.00 		$28.95 × 2
BE: $260.30
Max: $290.00 		- $0.60 0.23% 361 $26,000.00
Collar
(1:1) 		$260.00 $25.20
BE: $234.80 		$260.00
Sold: $310.00 		$28.95
BE: $253.40
Max: $310.00 		- $-6.60 -2.58% 361 $26,000.00
Collar
(1:2) 		$260.00 $25.20
BE: $234.80 		$260.00
Sold: $300.00 		$28.95 × 2
BE: $263.40
Max: $300.00 		- $6.80 2.66% 361 $26,000.00
Collar
(1:2) 		$260.00 $25.20
BE: $234.80 		$270.00
Sold: $310.00 		$24.05 × 2
BE: $271.10
Max: $310.00 		$10.00 $2.20 0.86% 361 $26,000.00
Collar
(1:2) 		$260.00 $25.20
BE: $234.80 		$270.00
Sold: $300.00 		$24.05 × 2
BE: $268.50
Max: $300.00 		$10.00 $-3.00 -1.17% 361 $26,000.00
Expiration: 2027-06-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $260.00 $29.32
BE: $230.68 		$260.00 $36.23
BE: $296.23 		- $6.90 2.70% 514 $26,000.00
1:1 $260.00 $29.32
BE: $230.68 		$270.00 $31.35
BE: $301.35 		$10.00 $2.03 0.79% 514 $26,000.00
1:1 $260.00 $29.32
BE: $230.68 		$280.00 $26.93
BE: $306.93 		$20.00 $-2.40 -0.94% 514 $26,000.00
1:1 $260.00 $29.32
BE: $230.68 		$290.00 $23.02
BE: $313.02 		$30.00 $-6.30 -2.47% 514 $26,000.00
1:1 $250.00 $24.90
BE: $225.10 		$270.00 $31.35
BE: $301.35 		$20.00 $6.45 2.52% 514 $25,000.00
1:2 $260.00 $29.32
BE: $230.68 		$310.00 $16.45 × 2
BE: $311.79 		$50.00 $3.57 1.40% 514 $26,000.00
1:2 $260.00 $29.32
BE: $230.68 		$320.00 $13.90 × 2
BE: $319.24 		$60.00 $-1.52 -0.60% 514 $26,000.00
1:2 $260.00 $29.32
BE: $230.68 		$330.00 $11.68 × 2
BE: $327.01 		$70.00 $-5.97 -2.34% 514 $26,000.00
1:2 $250.00 $24.90
BE: $225.10 		$320.00 $13.90 × 2
BE: $321.45 		$70.00 $2.90 1.13% 514 $25,000.00
1:2 $250.00 $24.90
BE: $225.10 		$330.00 $11.68 × 2
BE: $329.23 		$80.00 $-1.55 -0.61% 514 $25,000.00
Collar
(1:2) 		$260.00 $29.32
BE: $230.68 		$260.00
Sold: $290.00 		$36.23 × 2
BE: $258.54
Max: $290.00 		- $-2.92 -1.14% 514 $26,000.00
Collar
(1:2) 		$260.00 $29.32
BE: $230.68 		$260.00
Sold: $300.00 		$36.23 × 2
BE: $262.01
Max: $300.00 		- $4.03 1.58% 514 $26,000.00
Collar
(1:2) 		$260.00 $29.32
BE: $230.68 		$270.00
Sold: $310.00 		$31.35 × 2
BE: $270.24
Max: $310.00 		$10.00 $0.48 0.19% 514 $26,000.00
Collar
(1:2) 		$260.00 $29.32
BE: $230.68 		$270.00
Sold: $320.00 		$31.35 × 2
BE: $272.79
Max: $320.00 		$10.00 $5.57 2.18% 514 $26,000.00
Collar
(1:2) 		$260.00 $29.32
BE: $230.68 		$270.00
Sold: $300.00 		$31.35 × 2
BE: $267.14
Max: $300.00 		$10.00 $-5.72 -2.24% 514 $26,000.00
Expiration: 2027-12-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $255.00 $30.90
BE: $224.10 		$275.00 $36.80
BE: $311.80 		$20.00 $5.90 2.31% 697 $25,500.00
1:1 $255.00 $30.90
BE: $224.10 		$280.00 $34.65
BE: $314.65 		$25.00 $3.75 1.47% 697 $25,500.00
1:1 $255.00 $30.90
BE: $224.10 		$285.00 $32.55
BE: $317.55 		$30.00 $1.65 0.65% 697 $25,500.00
1:1 $255.00 $30.90
BE: $224.10 		$290.00 $30.60
BE: $320.60 		$35.00 $-0.30 -0.12% 697 $25,500.00
1:1 $255.00 $30.90
BE: $224.10 		$295.00 $28.73
BE: $323.73 		$40.00 $-2.17 -0.85% 697 $25,500.00
1:2 $270.00 $38.17
BE: $231.82 		$315.00 $22.12 × 2
BE: $318.04 		$45.00 $6.08 2.38% 697 $27,000.00
1:2 $275.00 $40.80
BE: $234.20 		$310.00 $23.65 × 2
BE: $313.25 		$35.00 $6.50 2.54% 697 $27,500.00
1:2 $275.00 $40.80
BE: $234.20 		$315.00 $22.12 × 2
BE: $316.73 		$40.00 $3.45 1.35% 697 $27,500.00
1:2 $275.00 $40.80
BE: $234.20 		$320.00 $20.73 × 2
BE: $320.32 		$45.00 $0.65 0.25% 697 $27,500.00
1:2 $280.00 $43.58
BE: $236.43 		$305.00 $25.25 × 2
BE: $308.46 		$25.00 $6.92 2.71% 697 $28,000.00
Collar
(1:2) 		$255.00 $30.90
BE: $224.10 		$255.00
Sold: $290.00 		$46.58 × 2
BE: $255.53
Max: $290.00 		- $1.05 0.41% 697 $25,500.00
Collar
(1:2) 		$255.00 $30.90
BE: $224.10 		$255.00
Sold: $285.00 		$46.58 × 2
BE: $253.58
Max: $285.00 		- $-2.85 -1.12% 697 $25,500.00
Collar
(1:2) 		$255.00 $30.90
BE: $224.10 		$255.00
Sold: $295.00 		$46.58 × 2
BE: $257.40
Max: $295.00 		- $4.80 1.88% 697 $25,500.00
Collar
(1:2) 		$255.00 $30.90
BE: $224.10 		$260.00
Sold: $295.00 		$43.88 × 2
BE: $259.70
Max: $295.00 		$5.00 $-0.60 -0.23% 697 $25,500.00
Collar
(1:2) 		$255.00 $30.90
BE: $224.10 		$260.00
Sold: $300.00 		$43.88 × 2
BE: $261.48
Max: $300.00 		$5.00 $2.95 1.15% 697 $25,500.00
Expiration: 2028-01-21
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $260.00 $33.75
BE: $226.25 		$270.00 $40.38
BE: $310.38 		$10.00 $6.62 2.59% 732 $26,000.00
1:1 $260.00 $33.75
BE: $226.25 		$280.00 $35.92
BE: $315.93 		$20.00 $2.17 0.85% 732 $26,000.00
1:1 $260.00 $33.75
BE: $226.25 		$290.00 $31.88
BE: $321.88 		$30.00 $-1.88 -0.73% 732 $26,000.00
1:1 $260.00 $33.75
BE: $226.25 		$300.00 $28.18
BE: $328.18 		$40.00 $-5.57 -2.18% 732 $26,000.00
1:1 $250.00 $29.30
BE: $220.70 		$280.00 $35.92
BE: $315.93 		$30.00 $6.62 2.59% 732 $25,000.00
1:2 $260.00 $33.75
BE: $226.25 		$330.00 $19.15 × 2
BE: $332.27 		$70.00 $4.55 1.78% 732 $26,000.00
1:2 $260.00 $33.75
BE: $226.25 		$340.00 $16.77 × 2
BE: $339.90 		$80.00 $-0.20 -0.08% 732 $26,000.00
1:2 $260.00 $33.75
BE: $226.25 		$350.00 $14.68 × 2
BE: $347.80 		$90.00 $-4.40 -1.72% 732 $26,000.00
1:2 $250.00 $29.30
BE: $220.70 		$340.00 $16.77 × 2
BE: $342.12 		$90.00 $4.25 1.66% 732 $25,000.00
1:2 $270.00 $38.70
BE: $231.30 		$320.00 $21.85 × 2
BE: $322.50 		$50.00 $5.00 1.96% 732 $27,000.00
Collar
(1:2) 		$260.00 $33.75
BE: $226.25 		$260.00
Sold: $300.00 		$45.15 × 2
BE: $260.10
Max: $300.00 		- $0.20 0.08% 732 $26,000.00
Collar
(1:2) 		$260.00 $33.75
BE: $226.25 		$260.00
Sold: $310.00 		$45.15 × 2
BE: $263.43
Max: $310.00 		- $6.85 2.68% 732 $26,000.00
Collar
(1:2) 		$260.00 $33.75
BE: $226.25 		$260.00
Sold: $290.00 		$45.15 × 2
BE: $256.40
Max: $290.00 		- $-7.20 -2.82% 732 $26,000.00
Collar
(1:2) 		$260.00 $33.75
BE: $226.25 		$270.00
Sold: $310.00 		$40.38 × 2
BE: $268.65
Max: $310.00 		$10.00 $-2.70 -1.06% 732 $26,000.00
Collar
(1:2) 		$260.00 $33.75
BE: $226.25 		$270.00
Sold: $320.00 		$40.38 × 2
BE: $271.65
Max: $320.00 		$10.00 $3.30 1.29% 732 $26,000.00
Expiration: 2028-03-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $260.00 $34.75
BE: $225.25 		$280.00 $38.08
BE: $318.07 		$20.00 $3.33 1.30% 788 $26,000.00
1:1 $260.00 $34.75
BE: $225.25 		$290.00 $34.03
BE: $324.02 		$30.00 $-0.72 -0.28% 788 $26,000.00
1:1 $260.00 $34.75
BE: $225.25 		$300.00 $30.35
BE: $330.35 		$40.00 $-4.40 -1.72% 788 $26,000.00
1:1 $250.00 $30.17
BE: $219.82 		$290.00 $34.03
BE: $324.02 		$40.00 $3.85 1.51% 788 $25,000.00
1:1 $250.00 $30.17
BE: $219.82 		$300.00 $30.35
BE: $330.35 		$50.00 $0.18 0.07% 788 $25,000.00
1:2 $260.00 $34.75
BE: $225.25 		$330.00 $21.12 × 2
BE: $333.75 		$70.00 $7.50 2.94% 788 $26,000.00
1:2 $260.00 $34.75
BE: $225.25 		$340.00 $18.65 × 2
BE: $341.27 		$80.00 $2.55 1.00% 788 $26,000.00
1:2 $260.00 $34.75
BE: $225.25 		$350.00 $16.40 × 2
BE: $349.02 		$90.00 $-1.95 -0.76% 788 $26,000.00
1:2 $250.00 $30.17
BE: $219.82 		$340.00 $18.65 × 2
BE: $343.56 		$90.00 $7.12 2.79% 788 $25,000.00
1:2 $270.00 $39.70
BE: $230.30 		$330.00 $21.12 × 2
BE: $331.27 		$60.00 $2.55 1.00% 788 $27,000.00
Collar
(1:2) 		$260.00 $34.75
BE: $225.25 		$260.00
Sold: $300.00 		$47.35 × 2
BE: $259.62
Max: $300.00 		- $-0.75 -0.29% 788 $26,000.00
Collar
(1:2) 		$260.00 $34.75
BE: $225.25 		$260.00
Sold: $310.00 		$47.35 × 2
BE: $263.02
Max: $310.00 		- $6.05 2.37% 788 $26,000.00
Collar
(1:2) 		$260.00 $34.75
BE: $225.25 		$270.00
Sold: $320.00 		$42.48 × 2
BE: $271.23
Max: $320.00 		$10.00 $2.45 0.96% 788 $26,000.00
Collar
(1:2) 		$260.00 $34.75
BE: $225.25 		$270.00
Sold: $310.00 		$42.48 × 2
BE: $268.15
Max: $310.00 		$10.00 $-3.70 -1.45% 788 $26,000.00
Collar
(1:2) 		$260.00 $34.75
BE: $225.25 		$280.00
Sold: $330.00 		$38.08 × 2
BE: $279.57
Max: $330.00 		$20.00 $-0.85 -0.33% 788 $26,000.00
Expiration: 2028-12-15
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $260.00 $37.42
BE: $222.57 		$290.00 $43.05
BE: $333.05 		$30.00 $5.62 2.20% 1061 $26,000.00
1:1 $260.00 $37.42
BE: $222.57 		$300.00 $39.33
BE: $339.32 		$40.00 $1.90 0.74% 1061 $26,000.00
1:1 $260.00 $37.42
BE: $222.57 		$310.00 $35.73
BE: $345.73 		$50.00 $-1.70 -0.67% 1061 $26,000.00
1:1 $260.00 $37.42
BE: $222.57 		$320.00 $32.42
BE: $352.43 		$60.00 $-5.00 -1.96% 1061 $26,000.00
1:1 $250.00 $33.73
BE: $216.28 		$300.00 $39.33
BE: $339.32 		$50.00 $5.60 2.19% 1061 $25,000.00
1:2 $270.00 $43.17
BE: $226.82 		$350.00 $24.12 × 2
BE: $352.54 		$80.00 $5.08 1.99% 1061 $27,000.00
1:2 $270.00 $43.17
BE: $226.82 		$360.00 $21.82 × 2
BE: $360.24 		$90.00 $0.48 0.19% 1061 $27,000.00
1:2 $300.00 $60.50
BE: $239.50 		$320.00 $32.42 × 2
BE: $322.18 		$20.00 $4.35 1.70% 1061 $30,000.00
1:2 $300.00 $60.50
BE: $239.50 		$330.00 $29.48 × 2
BE: $329.23 		$30.00 $-1.55 -0.61% 1061 $30,000.00
1:2 $300.00 $60.50
BE: $239.50 		$340.00 $26.70 × 2
BE: $336.45 		$40.00 $-7.10 -2.78% 1061 $30,000.00
Collar
(1:2) 		$260.00 $37.42
BE: $222.57 		$260.00
Sold: $300.00 		$56.45 × 2
BE: $258.41
Max: $300.00 		- $-3.17 -1.24% 1061 $26,000.00
Collar
(1:2) 		$260.00 $37.42
BE: $222.57 		$260.00
Sold: $310.00 		$56.45 × 2
BE: $262.01
Max: $310.00 		- $4.03 1.58% 1061 $26,000.00
Collar
(1:2) 		$260.00 $37.42
BE: $222.57 		$270.00
Sold: $320.00 		$51.60 × 2
BE: $270.46
Max: $320.00 		$10.00 $0.93 0.36% 1061 $26,000.00
Collar
(1:2) 		$260.00 $37.42
BE: $222.57 		$270.00
Sold: $310.00 		$51.60 × 2
BE: $267.16
Max: $310.00 		$10.00 $-5.67 -2.22% 1061 $26,000.00
Collar
(1:2) 		$260.00 $37.42
BE: $222.57 		$280.00
Sold: $330.00 		$47.25 × 2
BE: $279.06
Max: $330.00 		$20.00 $-1.88 -0.73% 1061 $26,000.00