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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 135.95 | 136.90 | 136.73 | +0.03 | +0.03% | 1 | 233 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 115.00 | 130.80 | 132.60 | 121.73 | 0.00 | 0.00% | 0 | 7 | 0.94 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:55 PM EST |
| 120.00 | 124.70 | 127.55 | 116.95 | 0.00 | 0.00% | 0 | 14 | 0.87 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 125.00 | 120.90 | 122.70 | 104.30 | 0.00 | 0.00% | 0 | 99 | 0.83 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 130.00 | 116.20 | 117.20 | 116.57 | 0.00 | 0.00% | 0 | 177 | 0.78 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 135.00 | 110.65 | 112.80 | 102.90 | 0.00 | 0.00% | 0 | 21 | 0.76 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 140.00 | 106.00 | 107.70 | 105.43 | 0.00 | 0.00% | 0 | 100 | 0.73 | 1.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 145.00 | 101.05 | 102.90 | 100.85 | 0.00 | 0.00% | 0 | 59 | 0.72 | 1.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 150.00 | 96.10 | 97.85 | 96.09 | 0.00 | 0.00% | 0 | 103 | 0.63 | 1.00 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 155.00 | 91.15 | 93.00 | 87.26 | 0.00 | 0.00% | 0 | 37 | 0.60 | 1.00 | 0.00 | -0.03 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 160.00 | 86.20 | 87.75 | 86.83 | 0.00 | 0.00% | 0 | 123 | 0.58 | 0.99 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 81.30 | 82.95 | 81.80 | 0.00 | 0.00% | 0 | 67 | 0.56 | 0.99 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 170.00 | 76.65 | 77.65 | 78.99 | +0.99 | +1.27% | 1 | 169 | 0.52 | 0.99 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 71.70 | 72.75 | 71.35 | 0.00 | 0.00% | 0 | 219 | 0.47 | 0.98 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 180.00 | 66.80 | 67.80 | 67.55 | +0.20 | +0.30% | 12 | 305 | 0.46 | 0.98 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 62.05 | 62.65 | 61.65 | 0.00 | 0.00% | 0 | 865 | 0.37 | 0.97 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 57.15 | 57.75 | 59.31 | +2.81 | +4.98% | 7 | 1,385 | 0.37 | 0.96 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 52.25 | 52.90 | 54.84 | +2.51 | +4.80% | 1 | 3,345 | 0.35 | 0.95 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 47.45 | 48.00 | 47.70 | -0.62 | -1.29% | 69 | 4,935 | 0.34 | 0.94 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 205.00 | 42.35 | 43.20 | 42.94 | +0.49 | +1.16% | 26 | 744 | 0.31 | 0.93 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 38.00 | 38.30 | 40.31 | +1.68 | +4.35% | 49 | 1,469 | 0.30 | 0.92 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 215.00 | 33.10 | 33.60 | 33.30 | -0.05 | -0.15% | 20 | 4,004 | 0.29 | 0.90 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 28.70 | 29.00 | 28.88 | +0.22 | +0.77% | 98 | 7,184 | 0.27 | 0.87 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 225.00 | 24.45 | 24.60 | 24.55 | +0.35 | +1.45% | 408 | 2,898 | 0.26 | 0.84 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 20.25 | 20.40 | 20.25 | -0.08 | -0.40% | 280 | 7,164 | 0.25 | 0.79 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 235.00 | 15.35 | 16.50 | 16.45 | +0.15 | +0.92% | 581 | 14,315 | 0.24 | 0.73 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 12.75 | 12.90 | 12.80 | +0.10 | +0.79% | 1,329 | 12,872 | 0.23 | 0.65 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 245.00 | 9.55 | 9.75 | 9.65 | +0.15 | +1.58% | 1,327 | 20,629 | 0.22 | 0.56 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 6.90 | 7.05 | 7.05 | +0.24 | +3.53% | 2,419 | 16,115 | 0.21 | 0.46 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 255.00 | 4.75 | 4.85 | 4.87 | +0.22 | +4.74% | 2,864 | 13,114 | 0.21 | 0.36 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 260.00 | 3.10 | 3.20 | 3.14 | +0.04 | +1.29% | 1,714 | 16,225 | 0.20 | 0.27 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 265.00 | 1.99 | 2.04 | 2.00 | +0.01 | +0.51% | 2,801 | 17,757 | 0.20 | 0.19 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 270.00 | 1.24 | 1.27 | 1.25 | +0.01 | +0.81% | 1,181 | 8,990 | 0.20 | 0.13 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 275.00 | 0.77 | 0.80 | 0.78 | -0.01 | -1.27% | 228 | 5,710 | 0.20 | 0.09 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 280.00 | 0.48 | 0.51 | 0.49 | -0.02 | -3.93% | 287 | 5,243 | 0.20 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 285.00 | 0.31 | 0.33 | 0.36 | +0.02 | +5.89% | 74 | 4,899 | 0.21 | 0.05 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 290.00 | 0.21 | 0.23 | 0.23 | -0.01 | -4.17% | 122 | 2,218 | 0.21 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 295.00 | 0.14 | 0.16 | 0.16 | -0.02 | -11.12% | 116 | 2,070 | 0.22 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 300.00 | 0.10 | 0.13 | 0.12 | -0.01 | -7.70% | 25 | 6,201 | 0.23 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 305.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 4 | 1,127 | 0.24 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 310.00 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 348 | 0.24 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 315.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 363 | 0.25 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 320.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 437 | 0.26 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 325.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 4 | 632 | 0.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 330.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 1,024 | 0.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 335.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 1 | 1,110 | 0.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 340.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 105 | 5,906 | 0.30 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.02 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 961 | 0.78 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 115.00 | 0.03 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 132 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 120.00 | 0.04 | 0.10 | 0.06 | -0.01 | -14.29% | 50 | 949 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 125.00 | 0.05 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 417 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 130.00 | 0.07 | 0.12 | 0.11 | 0.00 | 0.00% | 25 | 106 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 135.00 | 0.08 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 1,140 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 140.00 | 0.10 | 0.13 | 0.09 | -0.01 | -10.00% | 1 | 292 | 0.61 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 145.00 | 0.11 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 94 | 0.58 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 150.00 | 0.13 | 0.16 | 0.11 | -0.01 | -8.34% | 1 | 1,108 | 0.56 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 155.00 | 0.15 | 0.17 | 0.16 | +0.01 | +6.67% | 50 | 328 | 0.53 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 160.00 | 0.18 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 2,384 | 0.50 | -0.01 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 0.20 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 1,776 | 0.48 | -0.01 | 0.00 | -0.03 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 170.00 | 0.23 | 0.24 | 0.20 | +0.01 | +5.27% | 13 | 1,834 | 0.46 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 0.26 | 0.27 | 0.25 | +0.03 | +13.64% | 6 | 1,254 | 0.44 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 180.00 | 0.30 | 0.31 | 0.30 | +0.06 | +25.00% | 10 | 3,589 | 0.41 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 0.34 | 0.36 | 0.30 | +0.01 | +3.45% | 4 | 1,973 | 0.39 | -0.03 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 0.41 | 0.43 | 0.40 | +0.07 | +21.22% | 219 | 3,809 | 0.37 | -0.04 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 0.49 | 0.50 | 0.48 | +0.09 | +23.08% | 58 | 5,066 | 0.35 | -0.05 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 0.60 | 0.62 | 0.59 | +0.11 | +22.92% | 499 | 12,884 | 0.33 | -0.06 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 205.00 | 0.75 | 0.78 | 0.72 | +0.12 | +20.00% | 156 | 9,028 | 0.32 | -0.07 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 0.96 | 0.99 | 0.97 | +0.20 | +25.98% | 482 | 9,162 | 0.30 | -0.08 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 215.00 | 1.25 | 1.28 | 1.27 | +0.25 | +24.51% | 788 | 11,320 | 0.29 | -0.10 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 1.66 | 1.71 | 1.69 | +0.32 | +23.36% | 888 | 12,161 | 0.27 | -0.13 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 225.00 | 2.23 | 2.29 | 2.26 | +0.36 | +18.95% | 3,695 | 9,999 | 0.26 | -0.16 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 3.00 | 3.10 | 3.08 | +0.46 | +17.56% | 3,185 | 7,436 | 0.25 | -0.21 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 235.00 | 4.05 | 4.15 | 4.07 | +0.44 | +12.13% | 1,385 | 5,900 | 0.24 | -0.27 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 5.50 | 5.60 | 5.45 | +0.42 | +8.35% | 3,249 | 8,113 | 0.23 | -0.35 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 245.00 | 7.35 | 7.45 | 7.32 | +0.42 | +6.09% | 3,722 | 4,707 | 0.22 | -0.44 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 9.65 | 9.80 | 9.80 | +0.55 | +5.95% | 1,458 | 2,521 | 0.21 | -0.54 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 255.00 | 12.45 | 12.70 | 12.60 | +0.35 | +2.86% | 1,080 | 1,144 | 0.21 | -0.64 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 260.00 | 15.85 | 16.25 | 16.10 | +0.25 | +1.58% | 133 | 187 | 0.20 | -0.73 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 265.00 | 19.70 | 20.45 | 17.85 | -2.10 | -10.53% | 88 | 120 | 0.20 | -0.81 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 270.00 | 24.20 | 24.95 | 24.25 | -3.55 | -12.77% | 36 | 16 | 0.20 | -0.87 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 275.00 | 28.55 | 30.20 | 27.46 | -1.74 | -5.96% | 4 | 1 | 0.24 | -0.91 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 280.00 | 33.75 | 36.00 | 34.36 | +0.26 | +0.77% | 30 | 2 | 0.27 | -0.94 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 285.00 | 38.55 | 40.20 | 42.75 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.95 | 0.00 | -0.02 | 1/2/2025 | 2/21/2025 3:59:55 PM EST |
| 290.00 | 43.60 | 45.10 | 53.35 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.02 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 295.00 | 48.55 | 50.30 | 62.60 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.02 | 1/13/2025 | 2/21/2025 3:59:55 PM EST |
| 300.00 | 53.60 | 55.10 | 65.08 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 1/15/2025 | 2/21/2025 3:59:55 PM EST |
| 305.00 | 58.55 | 60.15 | 76.54 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 1/16/2025 | 2/21/2025 3:59:55 PM EST |
| 310.00 | 63.60 | 65.10 | 65.70 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 315.00 | 68.55 | 70.15 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 320.00 | 73.60 | 75.10 | 65.85 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
| 325.00 | 78.60 | 80.20 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 330.00 | 83.60 | 85.10 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 335.00 | 88.55 | 90.15 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 340.00 | 93.60 | 95.10 | 86.65 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |