Options Chain for APPLE INC COM (AAPL) - $245.55 as of 2/21/2025 7:40:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 144.20 | 147.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 134.25 | 137.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 124.30 | 127.65 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 114.35 | 117.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 104.40 | 107.75 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 145.00 | 99.50 | 102.75 | 101.49 | 0.00 | 0.00% | 0 | 10 | 0.82 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 150.00 | 94.50 | 97.75 | 95.55 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 155.00 | 89.50 | 92.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 160.00 | 84.55 | 87.90 | 82.59 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 79.60 | 82.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 170.00 | 74.65 | 77.90 | 68.90 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 69.65 | 73.00 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 180.00 | 64.70 | 68.05 | 64.67 | 0.00 | 0.00% | 0 | 26 | 0.55 | 0.99 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 59.75 | 63.10 | 61.58 | -0.50 | -0.81% | 5 | 7 | 0.53 | 0.99 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 55.60 | 57.90 | 56.25 | +1.42 | +2.59% | 5 | 1 | 0.50 | 0.98 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 49.95 | 53.20 | 51.44 | -0.20 | -0.39% | 1 | 8 | 0.47 | 0.98 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 44.95 | 48.25 | 45.40 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.96 | 0.00 | -0.06 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 205.00 | 40.15 | 43.35 | 44.31 | +2.32 | +5.53% | 3 | 11 | 0.46 | 0.95 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 35.20 | 38.50 | 36.39 | 0.00 | 0.00% | 0 | 54 | 0.37 | 0.94 | 0.00 | -0.07 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 215.00 | 31.10 | 32.70 | 31.00 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.92 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 27.05 | 28.25 | 27.40 | +0.19 | +0.70% | 3 | 128 | 0.29 | 0.89 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 225.00 | 22.75 | 23.75 | 23.05 | +0.26 | +1.15% | 42 | 145 | 0.27 | 0.86 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 18.50 | 19.10 | 18.77 | +0.32 | +1.74% | 15 | 219 | 0.26 | 0.82 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 235.00 | 14.35 | 14.85 | 14.70 | +0.43 | +3.02% | 91 | 319 | 0.25 | 0.76 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 10.50 | 10.95 | 10.80 | +0.14 | +1.32% | 151 | 966 | 0.23 | 0.67 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 245.00 | 7.55 | 7.70 | 7.65 | +0.20 | +2.69% | 555 | 1,835 | 0.22 | 0.55 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 4.90 | 5.05 | 5.00 | +0.20 | +4.17% | 1,260 | 2,027 | 0.21 | 0.42 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 255.00 | 2.97 | 3.05 | 3.00 | +0.11 | +3.81% | 491 | 4,160 | 0.20 | 0.30 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 260.00 | 1.64 | 1.73 | 1.70 | +0.05 | +3.03% | 1,600 | 11,006 | 0.20 | 0.20 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 265.00 | 0.88 | 1.08 | 0.91 | +0.01 | +1.12% | 1,056 | 1,734 | 0.20 | 0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 270.00 | 0.47 | 0.51 | 0.53 | +0.03 | +6.00% | 108 | 742 | 0.20 | 0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 275.00 | 0.26 | 0.30 | 0.27 | -0.04 | -12.91% | 18 | 185 | 0.20 | 0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 280.00 | 0.15 | 0.19 | 0.20 | 0.00 | 0.00% | 206 | 179 | 0.21 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 285.00 | 0.09 | 0.14 | 0.16 | +0.03 | +23.08% | 10 | 151 | 0.22 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 290.00 | 0.06 | 0.10 | 0.07 | -0.05 | -41.67% | 2 | 91 | 0.23 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 295.00 | 0.05 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 300.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 119 | 0.25 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 305.00 | 0.03 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 310.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 705 | 0.28 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 315.00 | 0.02 | 0.05 | 0.05 | +0.01 | +25.00% | 4 | 232 | 0.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 320.00 | 0.02 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 325.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 6 | 38 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 850 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 120.00 | 0.02 | 0.08 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.72 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 150.00 | 0.07 | 0.12 | 0.06 | -0.01 | -14.29% | 102 | 43 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 155.00 | 0.08 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 603 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 160.00 | 0.09 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 250 | 0.59 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 0.10 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 249 | 0.56 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 170.00 | 0.12 | 0.16 | 0.14 | -0.10 | -41.67% | 41 | 2 | 0.53 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 0.14 | 0.18 | 0.14 | +0.02 | +16.67% | 1 | 246 | 0.50 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 180.00 | 0.16 | 0.20 | 0.12 | -0.02 | -14.29% | 26 | 43 | 0.47 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 0.18 | 0.23 | 0.13 | -0.01 | -7.15% | 1 | 548 | 0.45 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 0.22 | 0.27 | 0.18 | -0.03 | -14.29% | 40 | 103 | 0.42 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 0.26 | 0.31 | 0.21 | +0.02 | +10.53% | 10 | 279 | 0.40 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 0.31 | 0.35 | 0.30 | +0.05 | +20.00% | 63 | 281 | 0.37 | -0.04 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 205.00 | 0.39 | 0.43 | 0.38 | +0.07 | +22.59% | 15 | 532 | 0.34 | -0.05 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 0.50 | 0.55 | 0.50 | +0.11 | +28.21% | 84 | 1,321 | 0.32 | -0.06 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 215.00 | 0.68 | 0.73 | 0.67 | +0.17 | +34.00% | 328 | 495 | 0.30 | -0.08 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 0.94 | 1.01 | 1.01 | +0.30 | +42.26% | 1,408 | 1,005 | 0.29 | -0.11 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 225.00 | 1.37 | 1.42 | 1.32 | +0.25 | +23.37% | 192 | 441 | 0.27 | -0.14 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 1.95 | 2.04 | 2.05 | +0.37 | +22.03% | 466 | 984 | 0.26 | -0.18 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 235.00 | 2.83 | 2.93 | 2.90 | +0.48 | +19.84% | 300 | 1,410 | 0.24 | -0.24 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 4.10 | 4.25 | 4.20 | +0.55 | +15.07% | 5,126 | 478 | 0.23 | -0.33 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 245.00 | 5.85 | 6.00 | 5.95 | +0.49 | +8.98% | 3,839 | 558 | 0.22 | -0.45 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 8.25 | 8.40 | 8.35 | +0.15 | +1.83% | 388 | 238 | 0.21 | -0.58 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 255.00 | 10.40 | 12.00 | 11.10 | +0.03 | +0.28% | 116 | 132 | 0.21 | -0.70 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 260.00 | 14.55 | 15.60 | 14.85 | -0.15 | -1.00% | 12 | 25 | 0.18 | -0.80 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 265.00 | 18.95 | 20.40 | 19.90 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.88 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 270.00 | 22.45 | 25.75 | 22.70 | -6.36 | -21.89% | 2 | 9 | 0.24 | -0.93 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 275.00 | 27.45 | 31.35 | % | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 280.00 | 32.45 | 35.80 | 35.05 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 285.00 | 37.45 | 40.85 | % | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 290.00 | 42.45 | 45.80 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 295.00 | 47.45 | 50.80 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 300.00 | 52.45 | 55.80 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 305.00 | 57.45 | 60.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 310.00 | 62.45 | 65.85 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 315.00 | 67.45 | 70.80 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 320.00 | 72.45 | 75.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 325.00 | 77.45 | 80.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 330.00 | 82.45 | 85.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |