Options Chain for APPLE INC COM (AAPL) - $234.07 as of 9/15/2025 2:20:41 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 | 126.55 | 127.80 | 127.18 | % | 1.16 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 120.00 | 117.05 | 118.60 | 117.83 | % | 0.98 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 125.00 | 112.10 | 113.20 | 112.65 | % | 0.90 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 130.00 | 106.05 | 108.60 | 107.33 | % | 0.83 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 135.00 | 101.85 | 103.60 | 102.73 | % | 0.76 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 140.00 | 96.45 | 98.30 | 97.38 | % | 0.70 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 145.00 | 91.70 | 93.20 | 92.45 | % | 0.64 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 150.00 | 86.80 | 88.35 | 87.58 | % | 0.58 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 9/15/2025 3:59:56 PM EST | |||
| 155.00 | 81.90 | 83.45 | 82.68 | 82.93 | % | 0.53 | 1 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 160.00 | 77.25 | 79.20 | 78.23 | % | 0.49 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 9/15/2025 3:59:56 PM EST | |||
| 165.00 | 71.25 | 74.25 | 72.75 | % | 0.44 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 9/15/2025 3:59:56 PM EST | |||
| 170.00 | 66.55 | 68.65 | 67.60 | % | 0.40 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 9/15/2025 3:59:56 PM EST | |||
| 175.00 | 62.00 | 63.60 | 62.80 | % | 0.36 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 9/15/2025 3:59:56 PM EST | |||
| 180.00 | 57.60 | 58.75 | 58.18 | % | 0.32 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.05 | 9/15/2025 3:59:56 PM EST | |||
| 185.00 | 52.50 | 53.55 | 53.03 | 53.14 | +2.45 | +4.84% | 0.29 | 2 | 1 | 0.50 | 0.96 | 0.00 | -0.05 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 190.00 | 47.10 | 48.95 | 48.03 | % | 0.25 | 0 | 0 | 0.30 | 0.95 | 0.00 | -0.06 | 9/15/2025 3:59:56 PM EST | |||
| 195.00 | 43.00 | 44.00 | 43.50 | 36.58 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.45 | 0.94 | 0.00 | -0.07 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 200.00 | 38.25 | 39.80 | 39.03 | 37.97 | +6.07 | +19.03% | 0.20 | 2 | 1 | 0.41 | 0.92 | 0.00 | -0.07 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 205.00 | 33.50 | 34.45 | 33.98 | 33.06 | % | 0.17 | 1 | 0 | 0.31 | 0.90 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 210.00 | 28.10 | 30.50 | 29.30 | 28.32 | +1.67 | +6.27% | 0.14 | 9 | 5 | 0.29 | 0.88 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 215.00 | 24.75 | 25.80 | 25.28 | 25.24 | +2.70 | +11.98% | 0.12 | 5 | 3 | 0.29 | 0.85 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 220.00 | 20.75 | 21.05 | 20.90 | 20.51 | +1.61 | +8.52% | 0.09 | 7 | 44 | 0.28 | 0.80 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 225.00 | 16.65 | 17.05 | 16.85 | 16.67 | +1.57 | +10.40% | 0.07 | 50 | 943 | 0.27 | 0.75 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 230.00 | 13.25 | 13.50 | 13.38 | 13.30 | +1.77 | +15.36% | 0.06 | 101 | 748 | 0.26 | 0.67 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 235.00 | 10.15 | 10.30 | 10.23 | 10.00 | +1.25 | +14.29% | 0.04 | 329 | 230 | 0.25 | 0.58 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 240.00 | 7.50 | 7.65 | 7.58 | 7.12 | +0.58 | +8.87% | 0.03 | 707 | 468 | 0.25 | 0.48 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 245.00 | 5.35 | 5.50 | 5.43 | 5.40 | +0.79 | +17.14% | 0.02 | 205 | 181 | 0.24 | 0.39 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 250.00 | 3.70 | 3.85 | 3.78 | 3.65 | +0.82 | +28.98% | 0.02 | 500 | 321 | 0.24 | 0.31 | 0.02 | -0.09 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 255.00 | 2.51 | 2.60 | 2.56 | 2.41 | +0.21 | +9.55% | 0.01 | 149 | 92 | 0.24 | 0.23 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 260.00 | 1.67 | 1.75 | 1.71 | 1.62 | +0.12 | +8.00% | 0.01 | 72 | 39 | 0.24 | 0.17 | 0.01 | -0.06 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 265.00 | 1.11 | 1.18 | 1.15 | 1.07 | +0.09 | +9.19% | 0.00 | 372 | 11 | 0.24 | 0.12 | 0.01 | -0.05 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 270.00 | 0.74 | 0.81 | 0.78 | 0.75 | +0.16 | +27.12% | 0.00 | 76 | 41 | 0.25 | 0.09 | 0.01 | -0.04 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 275.00 | 0.50 | 0.55 | 0.53 | 0.49 | +0.06 | +13.96% | 0.00 | 20 | 113 | 0.25 | 0.06 | 0.01 | -0.03 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 280.00 | 0.32 | 0.38 | 0.35 | 0.34 | +0.14 | +70.00% | 0.00 | 37 | 15 | 0.26 | 0.04 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 285.00 | 0.21 | 0.27 | 0.24 | 0.23 | +0.06 | +35.30% | 0.00 | 18 | 10 | 0.26 | 0.03 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 290.00 | 0.14 | 0.19 | 0.17 | 0.18 | % | 0.00 | 4 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 295.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.34 | -75.56% | 0.00 | 3 | 17 | 0.27 | 0.01 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 300.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 9 | 2 | 0.27 | 0.01 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 305.00 | 0.02 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 325.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 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 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 120.00 | 0.03 | 0.06 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 125.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 130.00 | 0.02 | 0.09 | 0.06 | 0.04 | % | 0.00 | 20 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 135.00 | 0.03 | 0.10 | 0.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 9/15/2025 3:59:56 PM EST | |||
| 160.00 | 0.01 | 0.19 | 0.10 | 0.16 | % | 0.00 | 5 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 165.00 | 0.01 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 9/15/2025 3:59:56 PM EST | |||
| 170.00 | 0.01 | 0.25 | 0.13 | 0.23 | % | 0.00 | 21 | 0 | 0.46 | -0.01 | 0.00 | -0.04 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 175.00 | 0.06 | 0.32 | 0.19 | 0.26 | -0.04 | -13.34% | 0.00 | 2 | 9 | 0.44 | -0.02 | 0.00 | -0.04 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 180.00 | 0.34 | 0.38 | 0.36 | 0.33 | -0.10 | -23.26% | 0.00 | 1 | 7 | 0.42 | -0.03 | 0.00 | -0.05 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 185.00 | 0.41 | 0.46 | 0.44 | 0.43 | -0.02 | -4.45% | 0.00 | 10 | 49 | 0.40 | -0.04 | 0.00 | -0.05 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 190.00 | 0.49 | 0.56 | 0.53 | 0.53 | -1.51 | -74.02% | 0.00 | 4 | 8 | 0.38 | -0.05 | 0.00 | -0.06 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 195.00 | 0.62 | 0.86 | 0.74 | 0.66 | -0.04 | -5.72% | 0.00 | 10 | 4 | 0.36 | -0.06 | 0.00 | -0.07 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 200.00 | 0.81 | 0.89 | 0.85 | 0.90 | -0.13 | -12.63% | 0.00 | 22 | 12 | 0.34 | -0.08 | 0.00 | -0.07 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 205.00 | 1.09 | 1.16 | 1.13 | 1.19 | -0.20 | -14.39% | 0.01 | 43 | 19 | 0.32 | -0.10 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 210.00 | 1.47 | 1.55 | 1.51 | 1.58 | -0.27 | -14.60% | 0.01 | 1,164 | 30 | 0.31 | -0.12 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 215.00 | 2.00 | 2.07 | 2.04 | 2.10 | -0.36 | -14.64% | 0.01 | 637 | 61 | 0.29 | -0.15 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 220.00 | 2.75 | 2.83 | 2.79 | 2.86 | -0.29 | -9.21% | 0.01 | 174 | 38 | 0.28 | -0.20 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 225.00 | 3.75 | 3.90 | 3.83 | 3.95 | -0.45 | -10.23% | 0.02 | 448 | 440 | 0.27 | -0.25 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 230.00 | 5.15 | 5.30 | 5.23 | 5.60 | -0.62 | -9.97% | 0.02 | 284 | 28 | 0.26 | -0.33 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 235.00 | 7.00 | 7.15 | 7.08 | 7.45 | -1.21 | -13.98% | 0.03 | 52 | 3 | 0.26 | -0.42 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 240.00 | 9.30 | 9.55 | 9.43 | 9.64 | -1.76 | -15.44% | 0.04 | 5 | 352 | 0.25 | -0.52 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 245.00 | 12.20 | 12.40 | 12.30 | 13.30 | % | 0.05 | 1 | 0 | 0.25 | -0.61 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 250.00 | 14.60 | 15.80 | 15.20 | 16.21 | % | 0.06 | 4 | 0 | 0.24 | -0.69 | 0.02 | -0.09 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 255.00 | 19.05 | 20.15 | 19.60 | 20.25 | % | 0.08 | 22 | 0 | 0.24 | -0.77 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 260.00 | 22.95 | 24.25 | 23.60 | 30.65 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.26 | -0.83 | 0.01 | -0.06 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 265.00 | 27.95 | 29.65 | 28.80 | % | 0.11 | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.05 | 9/15/2025 3:59:56 PM EST | |||
| 270.00 | 32.10 | 35.10 | 33.60 | % | 0.12 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.04 | 9/15/2025 3:59:56 PM EST | |||
| 275.00 | 37.15 | 39.25 | 38.20 | % | 0.14 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.03 | 9/15/2025 3:59:56 PM EST | |||
| 280.00 | 41.80 | 45.00 | 43.40 | % | 0.15 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 9/15/2025 3:59:56 PM EST | |||
| 285.00 | 47.30 | 49.20 | 48.25 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 290.00 | 52.85 | 53.70 | 53.28 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 295.00 | 56.85 | 59.80 | 58.33 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 300.00 | 61.90 | 63.80 | 62.85 | % | 0.21 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 305.00 | 67.05 | 70.05 | 68.55 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 310.00 | 71.80 | 74.85 | 73.33 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 315.00 | 77.05 | 80.25 | 78.65 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 320.00 | 81.95 | 85.05 | 83.50 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 325.00 | 86.95 | 89.70 | 88.33 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST |