Options Chain for APPLE INC COM (AAPL) - $245.50 as of 9/19/2025 8:40:07 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 | 135.10 | 136.85 | 135.98 | 130.09 | 0.00 | 0.00% | 1.24 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:47 PM EST |
| 120.00 | 125.15 | 126.95 | 126.05 | % | 1.05 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 125.00 | 120.15 | 121.95 | 121.05 | % | 0.97 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 130.00 | 115.50 | 116.70 | 116.10 | % | 0.89 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 135.00 | 110.60 | 111.55 | 111.08 | % | 0.82 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 140.00 | 105.55 | 106.60 | 106.08 | 97.99 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:47 PM EST |
| 145.00 | 100.60 | 101.85 | 101.23 | % | 0.70 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 150.00 | 95.20 | 96.65 | 95.93 | % | 0.64 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 155.00 | 90.55 | 91.70 | 91.13 | % | 0.59 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 160.00 | 85.75 | 86.80 | 86.28 | % | 0.54 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 165.00 | 80.25 | 81.90 | 81.08 | 73.92 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:47 PM EST |
| 170.00 | 75.35 | 76.70 | 76.03 | 76.03 | +5.48 | +7.77% | 0.45 | 6 | 6 | 0.79 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 175.00 | 70.75 | 72.00 | 71.38 | % | 0.41 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 9/19/2025 3:59:47 PM EST | |||
| 180.00 | 65.80 | 66.80 | 66.30 | 66.20 | +8.25 | +14.24% | 0.37 | 9 | 2 | 0.68 | 1.00 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 185.00 | 60.90 | 61.85 | 61.38 | 54.13 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.03 | 9/18/2025 | 9/19/2025 3:59:47 PM EST |
| 190.00 | 56.00 | 57.10 | 56.55 | 48.97 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.59 | 0.99 | 0.00 | -0.03 | 9/18/2025 | 9/19/2025 3:59:47 PM EST |
| 195.00 | 50.85 | 51.95 | 51.40 | 44.65 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.56 | 0.98 | 0.00 | -0.04 | 9/18/2025 | 9/19/2025 3:59:47 PM EST |
| 200.00 | 45.90 | 47.00 | 46.45 | 45.30 | +6.04 | +15.39% | 0.23 | 9 | 13 | 0.48 | 0.97 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 205.00 | 40.95 | 42.15 | 41.55 | 39.00 | +7.75 | +24.80% | 0.20 | 2 | 13 | 0.46 | 0.96 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 210.00 | 36.30 | 37.45 | 36.88 | 36.50 | +6.05 | +19.87% | 0.18 | 16 | 34 | 0.41 | 0.94 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 215.00 | 31.25 | 32.70 | 31.98 | 31.91 | +7.11 | +28.67% | 0.15 | 6 | 76 | 0.37 | 0.92 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 220.00 | 26.95 | 27.45 | 27.20 | 27.31 | +7.12 | +35.27% | 0.12 | 296 | 234 | 0.27 | 0.90 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 225.00 | 22.35 | 22.80 | 22.58 | 22.80 | +6.69 | +41.53% | 0.10 | 184 | 594 | 0.26 | 0.86 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 230.00 | 17.90 | 18.40 | 18.15 | 17.96 | +6.01 | +50.30% | 0.08 | 277 | 1,157 | 0.25 | 0.82 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 235.00 | 13.95 | 14.25 | 14.10 | 14.30 | +5.40 | +60.68% | 0.06 | 529 | 2,011 | 0.24 | 0.76 | 0.02 | -0.10 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 240.00 | 10.35 | 10.55 | 10.45 | 10.60 | +4.55 | +75.21% | 0.04 | 1,868 | 2,389 | 0.23 | 0.67 | 0.02 | -0.10 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 245.00 | 7.30 | 7.45 | 7.38 | 7.45 | +3.60 | +93.51% | 0.03 | 3,433 | 1,816 | 0.22 | 0.55 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 250.00 | 4.85 | 5.00 | 4.93 | 4.95 | +2.52 | +103.71% | 0.02 | 7,881 | 5,328 | 0.22 | 0.42 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 255.00 | 3.10 | 3.25 | 3.18 | 3.25 | +1.85 | +132.15% | 0.01 | 2,260 | 1,976 | 0.21 | 0.31 | 0.02 | -0.09 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 260.00 | 1.81 | 2.00 | 1.91 | 2.00 | +1.16 | +138.10% | 0.01 | 2,627 | 2,874 | 0.21 | 0.23 | 0.02 | -0.08 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 265.00 | 1.16 | 1.21 | 1.19 | 1.20 | +0.71 | +144.90% | 0.00 | 2,383 | 973 | 0.22 | 0.16 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 270.00 | 0.70 | 0.73 | 0.72 | 0.74 | +0.43 | +138.71% | 0.00 | 676 | 296 | 0.22 | 0.11 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 275.00 | 0.42 | 0.46 | 0.44 | 0.44 | +0.22 | +100.00% | 0.00 | 899 | 128 | 0.22 | 0.07 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 280.00 | 0.26 | 0.31 | 0.29 | 0.29 | +0.16 | +123.08% | 0.00 | 345 | 82 | 0.23 | 0.05 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 285.00 | 0.16 | 0.18 | 0.17 | 0.18 | +0.09 | +100.00% | 0.00 | 275 | 543 | 0.24 | 0.03 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 290.00 | 0.09 | 0.12 | 0.11 | 0.13 | +0.07 | +116.67% | 0.00 | 35 | 1,274 | 0.24 | 0.02 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 295.00 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 20 | 65 | 0.25 | 0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 300.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 43 | 33 | 0.25 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 305.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 44 | 0.26 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:47 PM EST |
| 315.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:47 PM EST |
| 325.00 | 0.00 | 0.24 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 36 | 6 | 0.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 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 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:47 PM EST |
| 145.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:47 PM EST |
| 150.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 75 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 155.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:47 PM EST |
| 160.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 21 | 0.54 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 165.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 13 | 0.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 170.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 13 | 58 | 0.48 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 175.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 4 | 30 | 0.47 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 180.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 15 | 30 | 0.44 | 0.00 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 185.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 544 | 0.42 | -0.01 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 190.00 | 0.15 | 0.18 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.40 | -0.01 | 0.00 | -0.03 | 9/18/2025 | 9/19/2025 3:59:47 PM EST |
| 195.00 | 0.19 | 0.22 | 0.21 | 0.19 | -0.11 | -36.67% | 0.00 | 15 | 159 | 0.38 | -0.02 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 200.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.15 | -37.50% | 0.00 | 171 | 2,561 | 0.35 | -0.03 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 205.00 | 0.31 | 0.34 | 0.33 | 0.34 | -0.18 | -34.62% | 0.00 | 28 | 2,589 | 0.33 | -0.04 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 210.00 | 0.41 | 0.45 | 0.43 | 0.43 | -0.29 | -40.28% | 0.00 | 238 | 587 | 0.31 | -0.06 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 215.00 | 0.58 | 0.61 | 0.60 | 0.59 | -0.43 | -42.16% | 0.00 | 244 | 751 | 0.29 | -0.08 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 220.00 | 0.81 | 0.86 | 0.84 | 0.83 | -0.64 | -43.54% | 0.00 | 983 | 1,117 | 0.27 | -0.10 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 225.00 | 1.17 | 1.23 | 1.20 | 1.23 | -0.98 | -44.35% | 0.01 | 262 | 583 | 0.26 | -0.14 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 230.00 | 1.76 | 1.84 | 1.80 | 1.79 | -1.66 | -48.12% | 0.01 | 704 | 971 | 0.24 | -0.18 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 235.00 | 2.66 | 2.74 | 2.70 | 2.70 | -2.20 | -44.90% | 0.01 | 1,042 | 1,161 | 0.23 | -0.24 | 0.02 | -0.10 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 240.00 | 4.00 | 4.15 | 4.08 | 4.10 | -2.90 | -41.43% | 0.02 | 421 | 227 | 0.22 | -0.33 | 0.02 | -0.10 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 245.00 | 5.90 | 6.10 | 6.00 | 5.92 | -3.54 | -37.43% | 0.02 | 309 | 246 | 0.22 | -0.45 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 250.00 | 8.50 | 8.70 | 8.60 | 8.94 | -4.09 | -31.39% | 0.03 | 101 | 29 | 0.21 | -0.58 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 255.00 | 11.75 | 12.30 | 12.03 | 11.80 | -6.52 | -35.59% | 0.05 | 13 | 13 | 0.21 | -0.69 | 0.02 | -0.09 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 260.00 | 15.60 | 16.10 | 15.85 | 16.22 | -6.28 | -27.92% | 0.06 | 34 | 33 | 0.21 | -0.77 | 0.02 | -0.08 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 265.00 | 19.55 | 20.55 | 20.05 | 19.93 | -7.92 | -28.44% | 0.08 | 10 | 0 | 0.26 | -0.84 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 270.00 | 24.55 | 25.25 | 24.90 | 24.53 | -7.47 | -23.35% | 0.09 | 112 | 3 | 0.28 | -0.89 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 275.00 | 28.90 | 30.25 | 29.58 | 33.83 | % | 0.11 | 100 | 0 | 0.32 | -0.93 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:47 PM EST | |
| 280.00 | 33.85 | 35.25 | 34.55 | 37.43 | -2.87 | -7.13% | 0.12 | 2 | 0 | 0.35 | -0.95 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 285.00 | 39.10 | 40.10 | 39.60 | % | 0.14 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 9/19/2025 3:59:47 PM EST | |||
| 290.00 | 44.00 | 45.05 | 44.53 | 51.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 9/9/2025 | 9/19/2025 3:59:47 PM EST |
| 295.00 | 49.15 | 50.30 | 49.73 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 9/19/2025 3:59:47 PM EST | |||
| 300.00 | 54.20 | 55.15 | 54.68 | % | 0.18 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 305.00 | 59.20 | 60.20 | 59.70 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 310.00 | 64.05 | 65.15 | 64.60 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 315.00 | 68.80 | 70.20 | 69.50 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 320.00 | 74.15 | 75.15 | 74.65 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 325.00 | 79.10 | 80.15 | 79.63 | 97.87 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:47 PM EST |