Options Chain for APPLE INC COM (AAPL) - $236.32 as of 9/16/2025 7:00:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 126.30 | 127.55 | 126.93 | 120.04 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:56 PM EST |
| 120.00 | 116.40 | 117.70 | 117.05 | % | 0.98 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 125.00 | 111.40 | 112.60 | 112.00 | % | 0.90 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 130.00 | 106.45 | 107.70 | 107.08 | % | 0.82 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 135.00 | 101.85 | 102.75 | 102.30 | % | 0.76 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 140.00 | 96.90 | 97.70 | 97.30 | 90.34 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 145.00 | 91.55 | 92.85 | 92.20 | % | 0.64 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 150.00 | 86.95 | 87.80 | 87.38 | % | 0.58 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 155.00 | 81.80 | 82.75 | 82.28 | % | 0.53 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 160.00 | 76.65 | 77.70 | 77.18 | 78.19 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 3:59:56 PM EST |
| 165.00 | 71.70 | 72.80 | 72.25 | 73.38 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 3:59:56 PM EST |
| 170.00 | 67.10 | 67.95 | 67.53 | 60.81 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 175.00 | 61.95 | 62.95 | 62.45 | % | 0.36 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 180.00 | 56.75 | 58.00 | 57.38 | 55.10 | 0.00 | 0.00% | 0.32 | 0 | 41 | 0.64 | 1.00 | 0.00 | -0.02 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 185.00 | 52.20 | 52.80 | 52.50 | % | 0.28 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 9/15/2025 3:59:56 PM EST | |||
| 190.00 | 46.85 | 48.00 | 47.43 | 45.28 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.57 | 0.99 | 0.00 | -0.04 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 195.00 | 42.45 | 43.00 | 42.73 | 42.15 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.50 | 0.98 | 0.00 | -0.05 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 200.00 | 37.00 | 38.15 | 37.58 | 34.85 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.46 | 0.97 | 0.00 | -0.06 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 205.00 | 32.45 | 33.20 | 32.83 | 31.97 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.31 | 0.95 | 0.00 | -0.07 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 210.00 | 27.75 | 28.30 | 28.03 | 28.40 | 0.00 | 0.00% | 0.13 | 0 | 68 | 0.31 | 0.93 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 215.00 | 23.05 | 23.30 | 23.18 | 22.33 | 0.00 | 0.00% | 0.11 | 0 | 193 | 0.28 | 0.90 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 220.00 | 18.45 | 18.70 | 18.58 | 17.80 | 0.00 | 0.00% | 0.08 | 0 | 763 | 0.26 | 0.86 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 225.00 | 14.10 | 14.30 | 14.20 | 14.10 | 0.00 | 0.00% | 0.06 | 0 | 647 | 0.25 | 0.81 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 230.00 | 10.25 | 10.35 | 10.30 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 1,719 | 0.23 | 0.72 | 0.02 | -0.12 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 235.00 | 6.90 | 7.05 | 6.98 | 6.96 | 0.00 | 0.00% | 0.03 | 0 | 2,883 | 0.22 | 0.59 | 0.03 | -0.12 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 240.00 | 4.30 | 4.40 | 4.35 | 4.37 | 0.00 | 0.00% | 0.02 | 0 | 3,646 | 0.22 | 0.43 | 0.03 | -0.11 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 245.00 | 2.51 | 2.56 | 2.54 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 3,080 | 0.22 | 0.30 | 0.03 | -0.10 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 250.00 | 1.37 | 1.40 | 1.39 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 22,368 | 0.22 | 0.19 | 0.02 | -0.08 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 255.00 | 0.73 | 0.75 | 0.74 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 3,367 | 0.22 | 0.12 | 0.01 | -0.06 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 260.00 | 0.41 | 0.43 | 0.42 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2,713 | 0.23 | 0.07 | 0.01 | -0.04 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 265.00 | 0.24 | 0.25 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.24 | 0.04 | 0.01 | -0.03 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 270.00 | 0.14 | 0.16 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 714 | 0.25 | 0.02 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 275.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.26 | 0.01 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 280.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.27 | 0.01 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 285.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.28 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 290.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 295.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.30 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 305.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.35 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:56 PM EST |
| 315.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 325.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.75 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 145.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:56 PM EST |
| 150.00 | 0.01 | 0.24 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 155.00 | 0.02 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 160.00 | 0.03 | 0.21 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.56 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 165.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.53 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 170.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.51 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 175.00 | 0.07 | 0.08 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.49 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 180.00 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.46 | 0.00 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 185.00 | 0.11 | 0.12 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.43 | -0.01 | 0.00 | -0.03 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 190.00 | 0.14 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.41 | -0.01 | 0.00 | -0.04 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 195.00 | 0.17 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.38 | -0.02 | 0.00 | -0.05 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 200.00 | 0.25 | 0.26 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 812 | 0.36 | -0.03 | 0.00 | -0.06 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 205.00 | 0.33 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,042 | 0.33 | -0.05 | 0.00 | -0.07 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 210.00 | 0.46 | 0.48 | 0.47 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 821 | 0.31 | -0.07 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 215.00 | 0.66 | 0.69 | 0.68 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1,505 | 0.28 | -0.10 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 220.00 | 1.02 | 1.05 | 1.04 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 7,288 | 0.26 | -0.14 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 225.00 | 1.65 | 1.72 | 1.69 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 1,394 | 0.25 | -0.19 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 230.00 | 2.70 | 2.83 | 2.77 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 1,954 | 0.23 | -0.28 | 0.02 | -0.12 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 235.00 | 4.35 | 4.50 | 4.43 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 490 | 0.23 | -0.41 | 0.03 | -0.12 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 240.00 | 6.75 | 6.90 | 6.83 | 7.35 | 0.00 | 0.00% | 0.03 | 0 | 431 | 0.22 | -0.57 | 0.03 | -0.11 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 245.00 | 10.00 | 10.15 | 10.08 | 11.02 | 0.00 | 0.00% | 0.04 | 0 | 158 | 0.22 | -0.70 | 0.03 | -0.10 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 250.00 | 13.90 | 14.30 | 14.10 | 13.65 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.22 | -0.81 | 0.02 | -0.08 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 255.00 | 18.35 | 18.75 | 18.55 | 19.05 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.22 | -0.88 | 0.01 | -0.06 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 260.00 | 22.95 | 23.75 | 23.35 | 25.95 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.32 | -0.93 | 0.01 | -0.04 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 265.00 | 27.90 | 28.80 | 28.35 | 34.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.33 | -0.96 | 0.01 | -0.03 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 270.00 | 32.95 | 33.70 | 33.33 | 43.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 9/10/2025 | 9/15/2025 3:59:56 PM EST |
| 275.00 | 37.85 | 38.60 | 38.23 | % | 0.14 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 280.00 | 43.00 | 43.65 | 43.33 | % | 0.15 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 285.00 | 47.85 | 48.60 | 48.23 | % | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 290.00 | 53.00 | 53.80 | 53.40 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 295.00 | 57.90 | 58.75 | 58.33 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 300.00 | 62.95 | 63.65 | 63.30 | % | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 305.00 | 67.95 | 68.70 | 68.33 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 310.00 | 72.90 | 73.75 | 73.33 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 315.00 | 77.70 | 78.75 | 78.23 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 320.00 | 82.90 | 83.65 | 83.28 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 325.00 | 87.95 | 88.75 | 88.35 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST |