Options Chain for APPLE INC COM (AAPL) - $239.69 as of 9/8/2025 3:10:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 126.60 | 130.25 | 128.43 | % | 1.17 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 120.00 | 117.50 | 120.10 | 118.80 | % | 0.99 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 125.00 | 112.55 | 114.45 | 113.50 | % | 0.91 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 130.00 | 107.70 | 109.60 | 108.65 | % | 0.84 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 135.00 | 102.50 | 104.40 | 103.45 | % | 0.77 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 140.00 | 97.55 | 99.70 | 98.63 | % | 0.70 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 145.00 | 92.80 | 94.60 | 93.70 | % | 0.65 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 150.00 | 88.10 | 89.80 | 88.95 | % | 0.59 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 9/8/2025 2:58:57 PM EST | |||
| 155.00 | 82.60 | 84.85 | 83.73 | % | 0.54 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 9/8/2025 2:58:57 PM EST | |||
| 160.00 | 77.85 | 80.05 | 78.95 | % | 0.49 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 9/8/2025 2:58:57 PM EST | |||
| 165.00 | 72.10 | 74.45 | 73.28 | 75.68 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.55 | 1.00 | 0.00 | -0.03 | 9/5/2025 | 9/8/2025 2:58:57 PM EST |
| 170.00 | 67.95 | 69.60 | 68.78 | 70.55 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.59 | 0.99 | 0.00 | -0.03 | 9/5/2025 | 9/8/2025 2:58:57 PM EST |
| 175.00 | 62.20 | 65.55 | 63.88 | % | 0.37 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 9/8/2025 2:58:57 PM EST | |||
| 180.00 | 58.90 | 60.75 | 59.83 | 61.20 | % | 0.33 | 1 | 0 | 0.43 | 0.98 | 0.00 | -0.04 | 9/8/2025 | 9/8/2025 2:58:57 PM EST | |
| 185.00 | 53.45 | 55.75 | 54.60 | % | 0.30 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.04 | 9/8/2025 2:58:57 PM EST | |||
| 190.00 | 48.40 | 50.85 | 49.63 | 51.26 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.35 | 0.97 | 0.00 | -0.05 | 9/4/2025 | 9/8/2025 2:58:57 PM EST |
| 195.00 | 44.20 | 45.60 | 44.90 | % | 0.23 | 0 | 0 | 0.28 | 0.95 | 0.00 | -0.05 | 9/8/2025 2:58:57 PM EST | |||
| 200.00 | 39.15 | 40.45 | 39.80 | 38.60 | % | 0.20 | 2 | 0 | 0.32 | 0.94 | 0.00 | -0.06 | 9/8/2025 | 9/8/2025 2:58:57 PM EST | |
| 205.00 | 34.50 | 36.05 | 35.28 | 34.23 | -2.25 | -6.17% | 0.17 | 1 | 1 | 0.41 | 0.92 | 0.01 | -0.07 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 210.00 | 28.15 | 31.70 | 29.93 | 30.26 | -0.89 | -2.86% | 0.14 | 1 | 1 | 0.30 | 0.90 | 0.01 | -0.07 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 215.00 | 24.35 | 26.10 | 25.23 | 26.15 | +0.30 | +1.17% | 0.12 | 1 | 2 | 0.25 | 0.87 | 0.01 | -0.08 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 220.00 | 20.20 | 22.15 | 21.18 | 20.69 | -2.35 | -10.20% | 0.10 | 12 | 6 | 0.25 | 0.83 | 0.01 | -0.08 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 225.00 | 16.40 | 17.90 | 17.15 | 16.90 | -1.94 | -10.30% | 0.08 | 25 | 35 | 0.24 | 0.76 | 0.02 | -0.09 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 230.00 | 13.05 | 13.25 | 13.15 | 12.31 | -2.14 | -14.81% | 0.06 | 62 | 77 | 0.23 | 0.68 | 0.02 | -0.09 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 235.00 | 9.70 | 9.85 | 9.78 | 9.70 | -1.31 | -11.90% | 0.04 | 201 | 106 | 0.22 | 0.58 | 0.02 | -0.10 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 240.00 | 6.80 | 6.95 | 6.88 | 6.88 | -0.77 | -10.07% | 0.03 | 510 | 317 | 0.21 | 0.48 | 0.02 | -0.09 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 245.00 | 4.50 | 4.70 | 4.60 | 4.32 | -0.88 | -16.93% | 0.02 | 195 | 215 | 0.21 | 0.37 | 0.02 | -0.09 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 250.00 | 2.85 | 2.96 | 2.91 | 2.93 | -0.47 | -13.83% | 0.01 | 526 | 3,008 | 0.20 | 0.27 | 0.02 | -0.07 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 255.00 | 1.71 | 1.81 | 1.76 | 1.73 | -0.40 | -18.78% | 0.01 | 206 | 114 | 0.20 | 0.18 | 0.02 | -0.05 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 260.00 | 1.01 | 1.10 | 1.06 | 0.98 | -0.27 | -21.60% | 0.00 | 792 | 44 | 0.20 | 0.12 | 0.01 | -0.04 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 265.00 | 0.60 | 0.66 | 0.63 | 0.61 | -0.33 | -35.11% | 0.00 | 109 | 6 | 0.21 | 0.07 | 0.01 | -0.03 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 270.00 | 0.35 | 0.44 | 0.40 | 0.36 | -0.28 | -43.75% | 0.00 | 16 | 5 | 0.21 | 0.05 | 0.01 | -0.02 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 275.00 | 0.21 | 0.30 | 0.26 | 0.27 | -0.05 | -15.63% | 0.00 | 115 | 14 | 0.22 | 0.03 | 0.00 | -0.02 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 280.00 | 0.14 | 0.20 | 0.17 | 0.15 | % | 0.00 | 46 | 0 | 0.23 | 0.02 | 0.00 | -0.01 | 9/8/2025 | 9/8/2025 2:58:57 PM EST | |
| 285.00 | 0.07 | 0.15 | 0.11 | % | 0.00 | 0 | 0 | 0.23 | 0.02 | 0.00 | -0.01 | 9/8/2025 2:58:57 PM EST | |||
| 290.00 | 0.03 | 0.12 | 0.08 | % | 0.00 | 0 | 0 | 0.23 | 0.01 | 0.00 | -0.01 | 9/8/2025 2:58:57 PM EST | |||
| 295.00 | 0.00 | 0.09 | 0.05 | 0.09 | % | 0.00 | 7 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 2:58:57 PM EST | |
| 300.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 3 | 0.27 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 305.00 | 0.03 | 0.07 | 0.05 | 0.10 | % | 0.00 | 40 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 2:58:57 PM EST | |
| 310.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 315.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 320.00 | 0.01 | 0.05 | 0.03 | 0.05 | % | 0.00 | 8 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 2:58:57 PM EST | |
| 325.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 3 | 0.31 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 2:58:57 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 | 0.06 | 0.03 | 0.02 | % | 0.00 | 6 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 2:58:57 PM EST | |
| 120.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 125.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 130.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 135.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 145.00 | 0.02 | 0.11 | 0.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 150.00 | 0.03 | 0.12 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 9/8/2025 2:58:57 PM EST | |||
| 155.00 | 0.04 | 0.14 | 0.09 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 9/8/2025 2:58:57 PM EST | |||
| 160.00 | 0.07 | 0.16 | 0.12 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.02 | 9/8/2025 2:58:57 PM EST | |||
| 165.00 | 0.09 | 0.13 | 0.11 | 0.13 | % | 0.00 | 1 | 0 | 0.45 | 0.00 | 0.00 | -0.03 | 9/8/2025 | 9/8/2025 2:58:57 PM EST | |
| 170.00 | 0.12 | 0.16 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | -0.01 | 0.00 | -0.03 | 9/5/2025 | 9/8/2025 2:58:57 PM EST |
| 175.00 | 0.16 | 0.21 | 0.19 | 0.21 | -0.02 | -8.70% | 0.00 | 7 | 3 | 0.41 | -0.01 | 0.00 | -0.03 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 180.00 | 0.20 | 0.27 | 0.24 | 0.25 | % | 0.00 | 4 | 0 | 0.39 | -0.02 | 0.00 | -0.04 | 9/8/2025 | 9/8/2025 2:58:57 PM EST | |
| 185.00 | 0.26 | 0.35 | 0.31 | 0.31 | -0.04 | -11.43% | 0.00 | 11 | 10 | 0.38 | -0.02 | 0.00 | -0.04 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 190.00 | 0.33 | 0.43 | 0.38 | 0.40 | -0.16 | -28.58% | 0.00 | 6 | 2 | 0.36 | -0.03 | 0.00 | -0.05 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 195.00 | 0.42 | 0.52 | 0.47 | 0.50 | % | 0.00 | 12 | 0 | 0.34 | -0.05 | 0.00 | -0.05 | 9/8/2025 | 9/8/2025 2:58:57 PM EST | |
| 200.00 | 0.55 | 0.65 | 0.60 | 0.63 | -0.19 | -23.18% | 0.00 | 18 | 36 | 0.32 | -0.06 | 0.00 | -0.06 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 205.00 | 0.73 | 0.83 | 0.78 | 0.77 | -0.03 | -3.75% | 0.00 | 30 | 8 | 0.30 | -0.08 | 0.01 | -0.07 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 210.00 | 0.78 | 1.09 | 0.94 | 1.04 | 0.00 | 0.00% | 0.00 | 74 | 33 | 0.28 | -0.10 | 0.01 | -0.07 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 215.00 | 1.34 | 1.48 | 1.41 | 1.43 | 0.00 | 0.00% | 0.01 | 142 | 22 | 0.27 | -0.13 | 0.01 | -0.08 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 220.00 | 1.92 | 2.03 | 1.98 | 1.97 | -0.26 | -11.66% | 0.01 | 88 | 9 | 0.25 | -0.17 | 0.01 | -0.08 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 225.00 | 2.71 | 2.82 | 2.77 | 2.77 | +0.20 | +7.79% | 0.01 | 83 | 95 | 0.24 | -0.24 | 0.02 | -0.09 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 230.00 | 3.85 | 4.00 | 3.93 | 4.20 | +0.55 | +15.07% | 0.02 | 64 | 38 | 0.23 | -0.32 | 0.02 | -0.09 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 235.00 | 5.45 | 5.60 | 5.53 | 5.55 | +0.45 | +8.83% | 0.02 | 109 | 124 | 0.22 | -0.42 | 0.02 | -0.10 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 240.00 | 6.30 | 7.80 | 7.05 | 7.90 | +1.00 | +14.50% | 0.03 | 89 | 23 | 0.21 | -0.52 | 0.02 | -0.09 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 245.00 | 10.30 | 10.60 | 10.45 | 10.65 | +0.88 | +9.01% | 0.04 | 11 | 2 | 0.21 | -0.63 | 0.02 | -0.09 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 250.00 | 13.25 | 14.80 | 14.03 | 14.60 | +1.34 | +10.11% | 0.06 | 4 | 7 | 0.19 | -0.73 | 0.02 | -0.07 | 9/8/2025 | 9/8/2025 2:58:57 PM EST |
| 255.00 | 16.35 | 19.30 | 17.83 | 16.75 | % | 0.07 | 1 | 0 | 0.21 | -0.82 | 0.02 | -0.05 | 9/8/2025 | 9/8/2025 2:58:57 PM EST | |
| 260.00 | 21.50 | 23.15 | 22.33 | % | 0.09 | 0 | 0 | 0.25 | -0.88 | 0.01 | -0.04 | 9/8/2025 2:58:57 PM EST | |||
| 265.00 | 26.60 | 28.75 | 27.68 | 27.85 | % | 0.10 | 2 | 0 | 0.30 | -0.93 | 0.01 | -0.03 | 9/8/2025 | 9/8/2025 2:58:57 PM EST | |
| 270.00 | 30.90 | 33.80 | 32.35 | % | 0.12 | 0 | 0 | 0.28 | -0.95 | 0.01 | -0.02 | 9/8/2025 2:58:57 PM EST | |||
| 275.00 | 36.75 | 37.85 | 37.30 | % | 0.14 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.02 | 9/8/2025 2:58:57 PM EST | |||
| 280.00 | 40.95 | 42.75 | 41.85 | % | 0.15 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 9/8/2025 2:58:57 PM EST | |||
| 285.00 | 46.50 | 48.10 | 47.30 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 9/8/2025 2:58:57 PM EST | |||
| 290.00 | 51.50 | 53.00 | 52.25 | % | 0.18 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 9/8/2025 2:58:57 PM EST | |||
| 295.00 | 56.75 | 57.50 | 57.13 | % | 0.19 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 300.00 | 61.55 | 63.15 | 62.35 | % | 0.21 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 305.00 | 65.50 | 68.05 | 66.78 | % | 0.22 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 310.00 | 70.50 | 72.95 | 71.73 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 315.00 | 76.75 | 77.95 | 77.35 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 320.00 | 81.55 | 83.45 | 82.50 | % | 0.26 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST | |||
| 325.00 | 86.70 | 89.20 | 87.95 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:57 PM EST |