Options Chain for APPLE INC COM (AAPL) - $239.07 as of 3/7/2025 7:50:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 138.95 | 140.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 110.00 | 129.30 | 130.85 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 120.00 | 118.50 | 121.75 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 130.00 | 109.30 | 110.45 | 109.45 | % | 42 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:51 PM EST | |
| 140.00 | 99.40 | 101.45 | 99.35 | % | 1 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:51 PM EST | |
| 145.00 | 94.20 | 95.95 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 150.00 | 89.45 | 90.75 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 155.00 | 83.95 | 87.05 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 160.00 | 79.70 | 81.45 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 3/7/2025 3:59:51 PM EST | |||
| 165.00 | 74.40 | 77.10 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 3/7/2025 3:59:51 PM EST | |||
| 170.00 | 68.65 | 71.70 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 3/7/2025 3:59:51 PM EST | |||
| 175.00 | 64.20 | 67.40 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 3/7/2025 3:59:51 PM EST | |||
| 180.00 | 58.85 | 61.50 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 3/7/2025 3:59:51 PM EST | |||
| 185.00 | 54.10 | 56.85 | % | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.05 | 3/7/2025 3:59:51 PM EST | |||
| 190.00 | 49.85 | 52.60 | 51.33 | % | 2,000 | 0 | 0.44 | 0.96 | 0.00 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST | |
| 195.00 | 44.85 | 47.95 | % | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.07 | 3/7/2025 3:59:51 PM EST | |||
| 200.00 | 40.35 | 43.30 | % | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.08 | 3/7/2025 3:59:51 PM EST | |||
| 205.00 | 35.55 | 38.75 | % | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.08 | 3/7/2025 3:59:51 PM EST | |||
| 210.00 | 31.15 | 33.60 | 32.20 | % | 12 | 0 | 0.34 | 0.87 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:51 PM EST | |
| 215.00 | 27.10 | 28.90 | % | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.10 | 3/7/2025 3:59:51 PM EST | |||
| 220.00 | 22.45 | 25.00 | 23.31 | +3.15 | +15.63% | 2 | 3 | 0.32 | 0.80 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 225.00 | 19.35 | 21.10 | 19.75 | +2.95 | +17.56% | 2 | 3 | 0.31 | 0.75 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 230.00 | 15.20 | 17.55 | 15.93 | +0.93 | +6.20% | 15 | 3 | 0.29 | 0.69 | 0.01 | -0.12 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 235.00 | 12.05 | 13.85 | 12.60 | +1.95 | +18.31% | 21 | 3 | 0.28 | 0.61 | 0.02 | -0.12 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 240.00 | 8.95 | 11.60 | 9.54 | +1.31 | +15.92% | 101 | 4 | 0.27 | 0.53 | 0.02 | -0.11 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 245.00 | 5.50 | 7.70 | 7.20 | +1.80 | +33.34% | 33 | 8 | 0.26 | 0.44 | 0.02 | -0.10 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 250.00 | 4.60 | 6.95 | 5.20 | +1.18 | +29.36% | 108 | 18 | 0.25 | 0.35 | 0.02 | -0.09 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 255.00 | 3.05 | 3.45 | 3.30 | +1.23 | +59.42% | 127 | 3 | 0.24 | 0.27 | 0.02 | -0.08 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 260.00 | 2.15 | 2.51 | 2.25 | % | 64 | 0 | 0.24 | 0.20 | 0.01 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST | |
| 265.00 | 1.11 | 1.64 | 1.36 | % | 28 | 0 | 0.23 | 0.14 | 0.01 | -0.05 | 3/7/2025 | 3/7/2025 3:59:51 PM EST | |
| 270.00 | 0.66 | 1.00 | 0.92 | % | 18 | 0 | 0.23 | 0.10 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST | |
| 275.00 | 0.29 | 2.25 | % | 0 | 0 | 0.26 | 0.06 | 0.01 | -0.03 | 3/7/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 0.35 | % | 0 | 0 | 0.24 | 0.04 | 0.00 | -0.02 | 3/7/2025 3:59:51 PM EST | |||
| 285.00 | 0.00 | 0.70 | % | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 0.50 | 0.18 | +0.06 | +50.00% | 17 | 1 | 0.43 | 0.02 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 295.00 | 0.00 | 2.20 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 0.19 | % | 0 | 0 | 0.29 | 0.01 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 305.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 2.14 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 315.00 | 0.00 | 2.13 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 2.13 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 325.00 | 0.00 | 2.13 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.13 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.02 | 2.14 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.17 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.24 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.26 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.29 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.33 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.38 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 3/7/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.12 | 0.32 | -0.06 | -15.79% | 4 | 21 | 0.60 | -0.01 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 170.00 | 0.10 | 2.49 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 3/7/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.57 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 3/7/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.64 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 3/7/2025 3:59:51 PM EST | |||
| 185.00 | 0.53 | 2.74 | 0.72 | % | 351 | 0 | 0.51 | -0.03 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 3:59:51 PM EST | |
| 190.00 | 0.70 | 1.00 | 0.70 | % | 2,002 | 0 | 0.42 | -0.04 | 0.00 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST | |
| 195.00 | 0.24 | 2.77 | 1.12 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.06 | 0.00 | -0.07 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 200.00 | 0.95 | 1.77 | 1.25 | -0.14 | -10.08% | 43 | 3 | 0.38 | -0.08 | 0.00 | -0.08 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 205.00 | 0.00 | 1.61 | 1.55 | -0.55 | -26.19% | 14 | 137 | 0.36 | -0.10 | 0.01 | -0.08 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 210.00 | 1.63 | 2.16 | 1.84 | -0.87 | -32.11% | 79 | 171 | 0.34 | -0.13 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 215.00 | 2.05 | 3.15 | 2.45 | -1.10 | -30.99% | 138 | 2 | 0.33 | -0.16 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 220.00 | 2.94 | 3.40 | 3.25 | -1.04 | -24.25% | 769 | 129 | 0.31 | -0.20 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 225.00 | 3.55 | 4.55 | 4.09 | -1.91 | -31.84% | 39 | 72 | 0.30 | -0.25 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 230.00 | 5.20 | 6.50 | 5.63 | -1.38 | -19.69% | 121 | 82 | 0.29 | -0.31 | 0.01 | -0.12 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 235.00 | 6.60 | 7.60 | 7.00 | -2.21 | -24.00% | 139 | 11 | 0.28 | -0.39 | 0.02 | -0.12 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 240.00 | 8.80 | 10.10 | 8.60 | -1.66 | -16.18% | 15 | 1 | 0.28 | -0.47 | 0.02 | -0.11 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 245.00 | 11.10 | 13.35 | 10.80 | % | 10 | 0 | 0.27 | -0.56 | 0.02 | -0.10 | 3/7/2025 | 3/7/2025 3:59:51 PM EST | |
| 250.00 | 14.10 | 15.30 | 13.95 | -3.38 | -19.51% | 24 | 1 | 0.25 | -0.65 | 0.02 | -0.09 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 255.00 | 16.85 | 19.70 | 19.10 | -2.17 | -10.21% | 4 | 3 | 0.25 | -0.73 | 0.02 | -0.08 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 260.00 | 20.80 | 23.15 | % | 0 | 0 | 0.23 | -0.80 | 0.01 | -0.06 | 3/7/2025 3:59:51 PM EST | |||
| 265.00 | 25.50 | 27.95 | % | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.05 | 3/7/2025 3:59:51 PM EST | |||
| 270.00 | 30.30 | 31.75 | % | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.04 | 3/7/2025 3:59:51 PM EST | |||
| 275.00 | 34.50 | 37.15 | % | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.03 | 3/7/2025 3:59:51 PM EST | |||
| 280.00 | 40.15 | 42.70 | % | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 3/7/2025 3:59:51 PM EST | |||
| 285.00 | 45.35 | 47.65 | % | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 290.00 | 50.35 | 52.70 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 295.00 | 54.65 | 56.75 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 300.00 | 59.75 | 62.80 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 305.00 | 64.10 | 67.70 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 310.00 | 69.90 | 72.70 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 315.00 | 74.60 | 76.45 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 320.00 | 79.75 | 81.80 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 325.00 | 85.10 | 87.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 330.00 | 90.15 | 92.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST |