Options Chain for APPLE INC COM (AAPL) - $247.36 as of 10/15/2025 8:20:09 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 | 137.15 | 139.35 | 138.25 | % | 1.26 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 120.00 | 127.20 | 129.40 | 128.30 | % | 1.07 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 125.00 | 122.20 | 124.50 | 123.35 | % | 0.99 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 130.00 | 117.30 | 119.50 | 118.40 | % | 0.91 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 135.00 | 112.25 | 114.60 | 113.43 | % | 0.84 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 140.00 | 107.35 | 109.55 | 108.45 | % | 0.77 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 145.00 | 102.35 | 104.70 | 103.53 | % | 0.71 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 150.00 | 97.45 | 99.65 | 98.55 | % | 0.66 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 155.00 | 92.45 | 94.75 | 93.60 | % | 0.60 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 160.00 | 87.55 | 89.75 | 88.65 | % | 0.55 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 165.00 | 82.55 | 84.85 | 83.70 | % | 0.51 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 170.00 | 77.65 | 79.85 | 78.75 | % | 0.46 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 175.00 | 72.65 | 75.00 | 73.83 | % | 0.42 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 180.00 | 67.80 | 70.00 | 68.90 | % | 0.38 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 185.00 | 62.85 | 65.10 | 63.98 | % | 0.35 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 190.00 | 58.05 | 60.10 | 59.08 | % | 0.31 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 195.00 | 53.35 | 55.25 | 54.30 | 53.97 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.54 | 0.99 | 0.00 | -0.03 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 200.00 | 48.45 | 50.25 | 49.35 | % | 0.25 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 205.00 | 43.65 | 45.40 | 44.53 | 45.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.47 | 0.96 | 0.00 | -0.05 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 210.00 | 39.45 | 40.55 | 40.00 | 40.70 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.34 | 0.94 | 0.00 | -0.06 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 215.00 | 34.40 | 35.90 | 35.15 | % | 0.16 | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.07 | 10/14/2025 4:00:01 PM EST | |||
| 220.00 | 30.35 | 30.95 | 30.65 | 30.35 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.31 | 0.89 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 225.00 | 25.70 | 26.90 | 26.30 | 25.88 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.30 | 0.84 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 230.00 | 21.85 | 22.50 | 22.18 | 21.91 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.29 | 0.79 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 235.00 | 17.90 | 18.80 | 18.35 | 17.70 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.29 | 0.73 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 240.00 | 14.60 | 15.10 | 14.85 | 15.17 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.28 | 0.66 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 245.00 | 11.50 | 11.90 | 11.70 | 12.05 | 0.00 | 0.00% | 0.05 | 0 | 120 | 0.28 | 0.59 | 0.02 | -0.12 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 250.00 | 8.95 | 9.20 | 9.08 | 8.65 | 0.00 | 0.00% | 0.04 | 0 | 267 | 0.27 | 0.51 | 0.02 | -0.12 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 255.00 | 6.65 | 7.00 | 6.83 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 190 | 0.27 | 0.42 | 0.02 | -0.11 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 260.00 | 4.85 | 5.15 | 5.00 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 1,258 | 0.27 | 0.34 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 265.00 | 3.45 | 3.75 | 3.60 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.26 | 0.27 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 270.00 | 2.41 | 2.63 | 2.52 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.26 | 0.21 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 275.00 | 1.64 | 1.91 | 1.78 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.26 | 0.16 | 0.01 | -0.06 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 280.00 | 1.13 | 1.34 | 1.24 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.27 | 0.11 | 0.01 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 285.00 | 0.76 | 0.97 | 0.87 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.27 | 0.08 | 0.01 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 290.00 | 0.52 | 0.70 | 0.61 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.27 | 0.06 | 0.00 | -0.03 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 295.00 | 0.32 | 0.54 | 0.43 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.28 | 0.04 | 0.00 | -0.02 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 300.00 | 0.23 | 0.38 | 0.31 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.28 | 0.03 | 0.00 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 305.00 | 0.12 | 0.33 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.28 | 0.02 | 0.00 | -0.01 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 310.00 | 0.15 | 0.27 | 0.21 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 315.00 | 0.04 | 0.23 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.29 | 0.01 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.34 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
| 325.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.36 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 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 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 160.00 | 0.02 | 0.22 | 0.12 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 165.00 | 0.05 | 0.24 | 0.15 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 170.00 | 0.07 | 0.27 | 0.17 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 175.00 | 0.10 | 0.31 | 0.21 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 180.00 | 0.15 | 0.35 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 185.00 | 0.22 | 0.34 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.42 | 0.00 | 0.00 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 190.00 | 0.27 | 0.48 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.41 | -0.01 | 0.00 | -0.03 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
| 195.00 | 0.38 | 0.56 | 0.47 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | -0.01 | 0.00 | -0.03 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 200.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.38 | -0.02 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 205.00 | 0.65 | 0.84 | 0.75 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.36 | -0.04 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 210.00 | 0.88 | 1.05 | 0.97 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.34 | -0.06 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 215.00 | 1.24 | 1.40 | 1.32 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.33 | -0.08 | 0.01 | -0.07 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 220.00 | 1.69 | 1.85 | 1.77 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.32 | -0.11 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 225.00 | 2.32 | 2.50 | 2.41 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.31 | -0.16 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 230.00 | 3.10 | 3.35 | 3.23 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.30 | -0.21 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 235.00 | 4.20 | 4.55 | 4.38 | 4.47 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.29 | -0.27 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 240.00 | 5.75 | 6.05 | 5.90 | 5.65 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.29 | -0.34 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 245.00 | 7.65 | 8.00 | 7.83 | 8.12 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.28 | -0.41 | 0.02 | -0.12 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 250.00 | 10.00 | 10.35 | 10.18 | 9.95 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.27 | -0.49 | 0.02 | -0.12 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 255.00 | 12.60 | 13.20 | 12.90 | 9.67 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | -0.58 | 0.02 | -0.11 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
| 260.00 | 15.85 | 16.40 | 16.13 | 16.61 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.27 | -0.66 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 265.00 | 19.15 | 20.50 | 19.83 | 20.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.26 | -0.73 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 270.00 | 23.20 | 24.40 | 23.80 | % | 0.09 | 0 | 0 | 0.26 | -0.79 | 0.01 | -0.08 | 10/14/2025 4:00:01 PM EST | |||
| 275.00 | 27.50 | 28.70 | 28.10 | % | 0.10 | 0 | 0 | 0.32 | -0.84 | 0.01 | -0.06 | 10/14/2025 4:00:01 PM EST | |||
| 280.00 | 31.95 | 33.30 | 32.63 | % | 0.12 | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.05 | 10/14/2025 4:00:01 PM EST | |||
| 285.00 | 36.55 | 38.15 | 37.35 | % | 0.13 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 290.00 | 41.35 | 43.10 | 42.23 | % | 0.15 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 295.00 | 46.25 | 48.15 | 47.20 | % | 0.16 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 300.00 | 51.35 | 53.10 | 52.23 | % | 0.17 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 305.00 | 56.25 | 58.15 | 57.20 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 310.00 | 61.35 | 63.10 | 62.23 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 315.00 | 66.25 | 68.15 | 67.20 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 320.00 | 71.35 | 73.10 | 72.23 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 325.00 | 76.25 | 78.15 | 77.20 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 330.00 | 81.35 | 83.10 | 82.23 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST |