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 | 135.05 | 137.20 | 136.13 | % | 1.24 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 120.00 | 125.10 | 127.05 | 126.08 | % | 1.05 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 125.00 | 120.30 | 121.75 | 121.03 | % | 0.97 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 130.00 | 115.25 | 117.30 | 116.28 | % | 0.89 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 135.00 | 110.50 | 112.25 | 111.38 | % | 0.83 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 140.00 | 105.35 | 107.00 | 106.18 | % | 0.76 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 145.00 | 100.50 | 101.95 | 101.23 | % | 0.70 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 150.00 | 95.50 | 97.15 | 96.33 | % | 0.64 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 155.00 | 90.55 | 91.90 | 91.23 | 82.93 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:47 PM EST |
| 160.00 | 85.80 | 87.30 | 86.55 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 9/19/2025 3:59:47 PM EST | |||
| 165.00 | 80.85 | 82.40 | 81.63 | % | 0.49 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 9/19/2025 3:59:47 PM EST | |||
| 170.00 | 75.80 | 77.10 | 76.45 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 9/19/2025 3:59:47 PM EST | |||
| 175.00 | 71.00 | 71.95 | 71.48 | % | 0.41 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 9/19/2025 3:59:47 PM EST | |||
| 180.00 | 65.45 | 67.40 | 66.43 | % | 0.37 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 9/19/2025 3:59:47 PM EST | |||
| 185.00 | 60.45 | 62.00 | 61.23 | 53.14 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.03 | 9/15/2025 | 9/19/2025 3:59:47 PM EST |
| 190.00 | 55.85 | 57.10 | 56.48 | % | 0.30 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 9/19/2025 3:59:47 PM EST | |||
| 195.00 | 51.05 | 52.20 | 51.63 | 36.58 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.56 | 0.97 | 0.00 | -0.05 | 9/11/2025 | 9/19/2025 3:59:47 PM EST |
| 200.00 | 46.35 | 47.25 | 46.80 | 46.50 | +6.77 | +17.04% | 0.23 | 15 | 14 | 0.47 | 0.96 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 205.00 | 41.25 | 42.55 | 41.90 | 33.06 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.46 | 0.94 | 0.00 | -0.06 | 9/15/2025 | 9/19/2025 3:59:47 PM EST |
| 210.00 | 36.50 | 37.65 | 37.08 | 37.40 | +6.86 | +22.47% | 0.18 | 21 | 27 | 0.42 | 0.92 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 215.00 | 32.20 | 32.90 | 32.55 | 32.60 | +7.24 | +28.55% | 0.15 | 13 | 43 | 0.31 | 0.90 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 220.00 | 27.80 | 28.20 | 28.00 | 28.23 | +6.73 | +31.31% | 0.13 | 55 | 59 | 0.30 | 0.87 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 225.00 | 23.30 | 23.75 | 23.53 | 23.80 | +6.40 | +36.79% | 0.10 | 1,691 | 1,059 | 0.29 | 0.83 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 230.00 | 18.95 | 19.60 | 19.28 | 19.49 | +5.93 | +43.74% | 0.08 | 214 | 860 | 0.28 | 0.79 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 235.00 | 15.35 | 15.70 | 15.53 | 15.30 | +4.80 | +45.72% | 0.07 | 434 | 430 | 0.27 | 0.72 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 240.00 | 12.00 | 12.25 | 12.13 | 12.12 | +4.42 | +57.41% | 0.05 | 1,983 | 2,456 | 0.26 | 0.64 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 245.00 | 9.05 | 9.25 | 9.15 | 9.22 | +3.72 | +67.64% | 0.04 | 2,580 | 780 | 0.25 | 0.55 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 250.00 | 6.65 | 6.80 | 6.73 | 6.77 | +3.02 | +80.54% | 0.03 | 4,764 | 942 | 0.25 | 0.45 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 255.00 | 4.70 | 4.85 | 4.78 | 4.81 | +2.30 | +91.64% | 0.02 | 588 | 512 | 0.24 | 0.36 | 0.02 | -0.10 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 260.00 | 3.20 | 3.35 | 3.28 | 3.30 | +1.67 | +102.46% | 0.01 | 2,818 | 936 | 0.24 | 0.28 | 0.02 | -0.09 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 265.00 | 2.16 | 2.28 | 2.22 | 2.29 | +1.23 | +116.04% | 0.01 | 846 | 426 | 0.24 | 0.21 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 270.00 | 1.44 | 1.54 | 1.49 | 1.48 | +0.79 | +114.50% | 0.01 | 3,515 | 193 | 0.24 | 0.15 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 275.00 | 0.94 | 1.04 | 0.99 | 1.04 | +0.58 | +126.09% | 0.00 | 550 | 198 | 0.25 | 0.11 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 280.00 | 0.63 | 0.71 | 0.67 | 0.68 | +0.35 | +106.07% | 0.00 | 274 | 101 | 0.25 | 0.08 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 285.00 | 0.44 | 0.47 | 0.46 | 0.47 | +0.26 | +123.81% | 0.00 | 287 | 37 | 0.25 | 0.05 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 290.00 | 0.27 | 0.33 | 0.30 | 0.32 | +0.16 | +100.00% | 0.00 | 253 | 18 | 0.26 | 0.04 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 295.00 | 0.17 | 0.23 | 0.20 | 0.22 | +0.11 | +100.00% | 0.00 | 120 | 40 | 0.26 | 0.02 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 300.00 | 0.13 | 0.16 | 0.15 | 0.15 | +0.07 | +87.50% | 0.00 | 625 | 133 | 0.27 | 0.02 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 305.00 | 0.06 | 0.12 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 50 | 0.27 | 0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 310.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 30 | 0.27 | 0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 315.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 10 | 0.27 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 0.26 | 0.13 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 11 | 0 | 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 135.00 | 0.01 | 0.22 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:47 PM EST |
| 145.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 150.00 | 0.02 | 0.10 | 0.06 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 48 | 0.58 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 155.00 | 0.04 | 0.11 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 6 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 160.00 | 0.06 | 0.13 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/19/2025 3:59:47 PM EST |
| 165.00 | 0.08 | 0.14 | 0.11 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 2 | 0.51 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 170.00 | 0.10 | 0.17 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.48 | 0.00 | 0.00 | -0.02 | 9/18/2025 | 9/19/2025 3:59:47 PM EST |
| 175.00 | 0.12 | 0.19 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | 0.00 | 0.00 | -0.03 | 9/17/2025 | 9/19/2025 3:59:47 PM EST |
| 180.00 | 0.17 | 0.22 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | -0.01 | 0.00 | -0.03 | 9/18/2025 | 9/19/2025 3:59:47 PM EST |
| 185.00 | 0.21 | 0.26 | 0.24 | 0.22 | -0.07 | -24.14% | 0.00 | 4 | 194 | 0.42 | -0.01 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 190.00 | 0.26 | 0.30 | 0.28 | 0.27 | -0.18 | -40.00% | 0.00 | 15 | 16 | 0.39 | -0.02 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 195.00 | 0.33 | 0.38 | 0.36 | 0.37 | -0.14 | -27.46% | 0.00 | 68 | 23 | 0.38 | -0.03 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 200.00 | 0.43 | 0.48 | 0.46 | 0.47 | -0.22 | -31.89% | 0.00 | 21 | 72 | 0.36 | -0.04 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 205.00 | 0.56 | 0.62 | 0.59 | 0.60 | -0.33 | -35.49% | 0.00 | 51 | 75 | 0.34 | -0.06 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 210.00 | 0.77 | 0.81 | 0.79 | 0.75 | -0.52 | -40.95% | 0.00 | 77 | 589 | 0.32 | -0.08 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 215.00 | 1.00 | 1.08 | 1.04 | 1.09 | -0.65 | -37.36% | 0.00 | 300 | 322 | 0.31 | -0.10 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 220.00 | 1.42 | 1.49 | 1.46 | 1.48 | -0.93 | -38.59% | 0.01 | 187 | 370 | 0.29 | -0.13 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 225.00 | 1.99 | 2.07 | 2.03 | 2.02 | -1.32 | -39.53% | 0.01 | 311 | 499 | 0.28 | -0.17 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 230.00 | 2.78 | 2.89 | 2.84 | 2.78 | -1.87 | -40.22% | 0.01 | 397 | 203 | 0.27 | -0.21 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 235.00 | 3.90 | 4.05 | 3.98 | 4.16 | -2.34 | -36.00% | 0.02 | 446 | 106 | 0.26 | -0.28 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 240.00 | 5.45 | 5.60 | 5.53 | 5.51 | -3.09 | -35.93% | 0.02 | 335 | 407 | 0.26 | -0.36 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 245.00 | 7.45 | 7.65 | 7.55 | 7.67 | -3.21 | -29.51% | 0.03 | 591 | 7 | 0.25 | -0.45 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 250.00 | 9.95 | 10.20 | 10.08 | 10.25 | -4.18 | -28.97% | 0.04 | 41 | 37 | 0.24 | -0.55 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 255.00 | 13.00 | 13.80 | 13.40 | 13.05 | -3.25 | -19.94% | 0.05 | 8 | 22 | 0.24 | -0.64 | 0.02 | -0.10 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 260.00 | 16.00 | 17.20 | 16.60 | 16.63 | -4.92 | -22.84% | 0.06 | 46 | 58 | 0.24 | -0.72 | 0.02 | -0.09 | 9/19/2025 | 9/19/2025 3:59:47 PM EST |
| 265.00 | 19.95 | 21.25 | 20.60 | % | 0.08 | 0 | 0 | 0.29 | -0.79 | 0.01 | -0.08 | 9/19/2025 3:59:47 PM EST | |||
| 270.00 | 24.30 | 25.75 | 25.03 | 24.99 | % | 0.09 | 55 | 0 | 0.29 | -0.85 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 3:59:47 PM EST | |
| 275.00 | 29.10 | 30.25 | 29.68 | 29.31 | % | 0.11 | 11 | 0 | 0.33 | -0.89 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 3:59:47 PM EST | |
| 280.00 | 34.20 | 35.00 | 34.60 | 34.24 | % | 0.12 | 1 | 0 | 0.36 | -0.92 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:47 PM EST | |
| 285.00 | 39.20 | 40.45 | 39.83 | 39.61 | % | 0.14 | 10 | 0 | 0.40 | -0.95 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:47 PM EST | |
| 290.00 | 44.20 | 45.30 | 44.75 | % | 0.15 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 9/19/2025 3:59:47 PM EST | |||
| 295.00 | 49.05 | 50.15 | 49.60 | % | 0.17 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 9/19/2025 3:59:47 PM EST | |||
| 300.00 | 54.20 | 55.20 | 54.70 | % | 0.18 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 9/19/2025 3:59:47 PM EST | |||
| 305.00 | 59.05 | 59.95 | 59.50 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 9/19/2025 3:59:47 PM EST | |||
| 310.00 | 63.95 | 65.10 | 64.53 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 9/19/2025 3:59:47 PM EST | |||
| 315.00 | 68.85 | 70.55 | 69.70 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 320.00 | 73.75 | 75.45 | 74.60 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST | |||
| 325.00 | 79.00 | 80.00 | 79.50 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:47 PM EST |