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 | 144.30 | 147.95 | 146.58 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 110.00 | 134.35 | 137.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 124.45 | 128.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 114.55 | 118.05 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 104.55 | 108.10 | 106.85 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 145.00 | 99.60 | 103.25 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 150.00 | 94.60 | 98.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 155.00 | 89.70 | 93.30 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 160.00 | 84.70 | 88.25 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 165.00 | 80.10 | 83.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 170.00 | 74.80 | 78.45 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 175.00 | 69.90 | 73.40 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 180.00 | 64.95 | 68.55 | 65.75 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.99 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 60.00 | 63.60 | 60.83 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.98 | 0.00 | -0.04 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 55.05 | 58.95 | 57.40 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.97 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 50.15 | 53.65 | 51.87 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.96 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 45.25 | 48.85 | 46.75 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.95 | 0.00 | -0.06 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 205.00 | 40.40 | 43.95 | 41.56 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.94 | 0.00 | -0.07 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 35.55 | 39.10 | 37.63 | +1.14 | +3.13% | 13 | 30 | 0.29 | 0.92 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 215.00 | 31.40 | 33.90 | 33.55 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.90 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 27.40 | 29.15 | 27.95 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.88 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 225.00 | 23.05 | 23.95 | 23.25 | +2.60 | +12.60% | 7 | 8 | 0.27 | 0.85 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 18.35 | 19.80 | 19.45 | +1.01 | +5.48% | 37 | 104 | 0.26 | 0.81 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 235.00 | 14.60 | 16.20 | 15.10 | -0.09 | -0.60% | 54 | 47 | 0.24 | 0.75 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 11.50 | 11.75 | 11.65 | +0.20 | +1.75% | 123 | 221 | 0.23 | 0.66 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 245.00 | 8.30 | 8.55 | 8.44 | +0.16 | +1.94% | 275 | 620 | 0.22 | 0.55 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 5.65 | 6.30 | 5.76 | +0.16 | +2.86% | 344 | 620 | 0.21 | 0.44 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 255.00 | 3.55 | 3.80 | 3.65 | +0.08 | +2.25% | 129 | 461 | 0.21 | 0.33 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 260.00 | 2.14 | 2.31 | 2.25 | +0.08 | +3.69% | 268 | 1,181 | 0.20 | 0.23 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 265.00 | 1.22 | 1.37 | 1.30 | +0.04 | +3.18% | 626 | 347 | 0.20 | 0.16 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 270.00 | 0.68 | 0.75 | 0.75 | +0.02 | +2.74% | 79 | 180 | 0.20 | 0.10 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 275.00 | 0.38 | 0.45 | 0.45 | 0.00 | 0.00% | 51 | 182 | 0.20 | 0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 280.00 | 0.22 | 0.33 | 0.27 | -0.02 | -6.90% | 3 | 117 | 0.21 | 0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 285.00 | 0.13 | 0.20 | 0.18 | -0.01 | -5.27% | 69 | 27 | 0.21 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 290.00 | 0.08 | 0.17 | 0.15 | -0.04 | -21.06% | 10 | 4 | 0.22 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 295.00 | 0.05 | 0.14 | 0.15 | -0.02 | -11.77% | 11 | 20 | 0.23 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 300.00 | 0.03 | 0.12 | 0.06 | -0.02 | -25.00% | 42 | 86 | 0.24 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 305.00 | 0.01 | 0.11 | 0.06 | -0.01 | -14.29% | 1 | 1 | 0.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 310.00 | 0.02 | 0.10 | 0.06 | % | 2 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 315.00 | 0.00 | 0.09 | 0.08 | +0.04 | +100.00% | 5 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.08 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 325.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 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 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 120.00 | 0.01 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.49 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.41 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.37 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 150.00 | 0.06 | 0.17 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 155.00 | 0.08 | 0.11 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 160.00 | 0.09 | 0.27 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.00 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.32 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 170.00 | 0.13 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.01 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 0.15 | 0.24 | 0.14 | -0.04 | -22.23% | 4 | 4 | 0.47 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 180.00 | 0.18 | 0.27 | 0.21 | -0.01 | -4.55% | 15 | 4 | 0.45 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 0.22 | 0.31 | 0.27 | +0.05 | +22.73% | 13 | 11 | 0.43 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 0.25 | 0.36 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.03 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 0.31 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.04 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 0.38 | 0.48 | 0.31 | -0.03 | -8.83% | 2 | 15 | 0.35 | -0.05 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 205.00 | 0.48 | 0.57 | 0.44 | +0.03 | +7.32% | 21 | 27 | 0.33 | -0.06 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 0.65 | 0.73 | 0.66 | +0.11 | +20.00% | 8 | 35 | 0.31 | -0.08 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 215.00 | 0.88 | 0.97 | 0.86 | +0.14 | +19.45% | 18 | 50 | 0.30 | -0.10 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 1.21 | 1.31 | 1.25 | +0.25 | +25.00% | 196 | 147 | 0.28 | -0.12 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 225.00 | 1.65 | 1.77 | 1.73 | +0.26 | +17.69% | 44 | 275 | 0.27 | -0.15 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 2.36 | 2.50 | 2.40 | +0.33 | +15.95% | 159 | 277 | 0.26 | -0.19 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 235.00 | 3.25 | 4.05 | 3.35 | +0.39 | +13.18% | 130 | 145 | 0.24 | -0.25 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 4.60 | 4.85 | 4.76 | +0.54 | +12.80% | 109 | 213 | 0.23 | -0.34 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 245.00 | 6.40 | 6.65 | 6.40 | +0.11 | +1.75% | 483 | 200 | 0.22 | -0.45 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 8.75 | 9.65 | 8.75 | -0.25 | -2.78% | 193 | 48 | 0.21 | -0.56 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 255.00 | 11.75 | 12.05 | 11.70 | -0.20 | -1.69% | 14 | 40 | 0.21 | -0.67 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 260.00 | 14.50 | 15.85 | 15.20 | -0.32 | -2.07% | 14 | 34 | 0.19 | -0.77 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 265.00 | 18.65 | 20.85 | 19.55 | -1.35 | -6.46% | 1 | 2 | 0.21 | -0.84 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 270.00 | 23.00 | 26.10 | % | 0 | 0 | 0.24 | -0.90 | 0.01 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 275.00 | 27.45 | 31.35 | 32.00 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 280.00 | 32.45 | 36.10 | % | 0 | 0 | 0.30 | -0.96 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 285.00 | 37.45 | 41.10 | % | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 290.00 | 42.40 | 46.10 | % | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 295.00 | 47.45 | 51.10 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 300.00 | 52.45 | 56.10 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 305.00 | 57.45 | 61.10 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 310.00 | 62.45 | 66.10 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 315.00 | 67.45 | 71.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 320.00 | 72.45 | 76.10 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 325.00 | 77.45 | 81.10 | 81.25 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 330.00 | 82.45 | 86.15 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |