Options Chain for APPLE INC COM (AAPL) - $223.46 as of 3/28/2025 7:10:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 118.05 | 118.70 | 124.47 | 0.00 | 0.00% | 0 | 184 | 1.09 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 105.00 | 113.10 | 113.70 | 129.62 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:46 PM EST |
| 110.00 | 108.15 | 108.80 | 109.68 | -4.22 | -3.71% | 1 | 12 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 115.00 | 103.15 | 103.85 | 104.77 | -4.54 | -4.16% | 1 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 120.00 | 98.20 | 98.85 | 103.76 | 0.00 | 0.00% | 0 | 53 | 0.88 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 125.00 | 93.25 | 93.90 | 100.65 | 0.00 | 0.00% | 0 | 22 | 0.69 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 130.00 | 88.30 | 88.95 | 91.64 | 0.00 | 0.00% | 0 | 16 | 0.76 | 1.00 | 0.00 | -0.02 | 3/11/2025 | 3/28/2025 3:59:46 PM EST |
| 135.00 | 83.35 | 84.05 | 114.19 | 0.00 | 0.00% | 0 | 72 | 0.63 | 0.99 | 0.00 | -0.02 | 2/24/2025 | 3/28/2025 3:59:46 PM EST |
| 140.00 | 78.45 | 79.10 | 84.08 | 0.00 | 0.00% | 0 | 217 | 0.57 | 0.99 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 145.00 | 73.50 | 74.15 | 74.01 | -5.54 | -6.97% | 1 | 158 | 0.58 | 0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 150.00 | 68.70 | 69.25 | 69.05 | +3.76 | +5.76% | 2 | 109 | 0.56 | 0.98 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 155.00 | 63.65 | 64.30 | 70.17 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.97 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 160.00 | 58.75 | 59.40 | 65.59 | 0.00 | 0.00% | 0 | 71 | 0.48 | 0.97 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 165.00 | 53.90 | 54.55 | 56.25 | -4.10 | -6.80% | 10 | 269 | 0.46 | 0.95 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 170.00 | 49.05 | 49.65 | 54.04 | 0.00 | 0.00% | 0 | 267 | 0.44 | 0.94 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 175.00 | 44.40 | 46.60 | 45.50 | -2.32 | -4.86% | 1 | 385 | 0.42 | 0.93 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 180.00 | 39.55 | 40.10 | 40.40 | -4.83 | -10.68% | 1 | 278 | 0.41 | 0.91 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 185.00 | 35.10 | 35.45 | 40.05 | 0.00 | 0.00% | 0 | 214 | 0.38 | 0.89 | 0.01 | -0.08 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 190.00 | 30.60 | 32.10 | 31.30 | -5.55 | -15.07% | 7 | 294 | 0.36 | 0.86 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 195.00 | 25.40 | 27.50 | 27.25 | -2.15 | -7.32% | 44 | 3,526 | 0.35 | 0.83 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 200.00 | 21.25 | 23.40 | 23.01 | -4.44 | -16.18% | 98 | 1,133 | 0.34 | 0.79 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 205.00 | 18.35 | 18.50 | 18.49 | -5.24 | -22.09% | 57 | 793 | 0.32 | 0.74 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 210.00 | 14.80 | 14.95 | 14.95 | -4.85 | -24.50% | 90 | 1,213 | 0.31 | 0.67 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 215.00 | 11.60 | 11.75 | 11.75 | -3.70 | -23.95% | 695 | 2,560 | 0.30 | 0.59 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 220.00 | 8.75 | 8.90 | 8.70 | -3.45 | -28.40% | 1,037 | 6,125 | 0.29 | 0.50 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 225.00 | 6.40 | 6.50 | 6.40 | -2.84 | -30.74% | 1,170 | 7,260 | 0.28 | 0.41 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 230.00 | 4.35 | 4.50 | 4.40 | -2.27 | -34.04% | 1,119 | 12,278 | 0.27 | 0.31 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 235.00 | 2.90 | 2.99 | 2.95 | -1.60 | -35.17% | 800 | 9,274 | 0.26 | 0.24 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 240.00 | 1.86 | 1.93 | 1.87 | -1.28 | -40.64% | 2,632 | 10,384 | 0.26 | 0.17 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 245.00 | 1.16 | 1.21 | 1.18 | -0.79 | -40.11% | 798 | 11,220 | 0.25 | 0.13 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 250.00 | 0.73 | 0.76 | 0.75 | -0.47 | -38.53% | 966 | 13,857 | 0.25 | 0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 255.00 | 0.47 | 0.49 | 0.47 | -0.32 | -40.51% | 9,081 | 21,713 | 0.26 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 260.00 | 0.31 | 0.33 | 0.32 | -0.22 | -40.75% | 586 | 12,927 | 0.26 | 0.05 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 265.00 | 0.21 | 0.24 | 0.22 | -0.14 | -38.89% | 136 | 10,932 | 0.27 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 270.00 | 0.15 | 0.18 | 0.18 | -0.05 | -21.74% | 59 | 7,977 | 0.28 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 275.00 | 0.11 | 0.13 | 0.13 | -0.05 | -27.78% | 25 | 10,696 | 0.28 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 280.00 | 0.09 | 0.11 | 0.11 | -0.02 | -15.39% | 8 | 13,432 | 0.29 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 285.00 | 0.06 | 0.10 | 0.08 | -0.02 | -20.00% | 1 | 1,931 | 0.30 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 290.00 | 0.04 | 0.06 | 0.06 | -0.02 | -25.00% | 6 | 989 | 0.30 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 295.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 664 | 0.32 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 300.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 1,618 | 0.33 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 305.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 543 | 187 | 0.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 310.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 1 | 212 | 0.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 315.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 1,214 | 272 | 0.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 320.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 2,737 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 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 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1,107 | 0.79 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 105.00 | 0.03 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 479 | 0.77 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 110.00 | 0.04 | 0.09 | 0.05 | +0.01 | +25.00% | 1 | 646 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 115.00 | 0.06 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 686 | 0.71 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 120.00 | 0.08 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 582 | 0.67 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 125.00 | 0.10 | 0.12 | 0.12 | +0.03 | +33.34% | 100 | 1,208 | 0.65 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 130.00 | 0.12 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 126 | 0.62 | 0.00 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 135.00 | 0.15 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 327 | 0.60 | -0.01 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 140.00 | 0.18 | 0.21 | 0.19 | +0.03 | +18.75% | 2 | 582 | 0.57 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 145.00 | 0.22 | 0.24 | 0.24 | +0.03 | +14.29% | 102 | 95 | 0.54 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 150.00 | 0.27 | 0.29 | 0.27 | +0.05 | +22.73% | 205 | 443 | 0.51 | -0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 155.00 | 0.33 | 0.36 | 0.34 | +0.08 | +30.77% | 106 | 483 | 0.49 | -0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 160.00 | 0.41 | 0.43 | 0.41 | +0.10 | +32.26% | 115 | 2,329 | 0.47 | -0.03 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 165.00 | 0.52 | 0.54 | 0.52 | +0.15 | +40.55% | 22 | 1,418 | 0.45 | -0.05 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 170.00 | 0.66 | 0.69 | 0.66 | +0.20 | +43.48% | 46 | 5,676 | 0.43 | -0.06 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 175.00 | 0.85 | 0.88 | 0.87 | +0.28 | +47.46% | 148 | 1,770 | 0.41 | -0.07 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 180.00 | 1.11 | 1.14 | 1.12 | +0.39 | +53.43% | 321 | 4,873 | 0.39 | -0.09 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 185.00 | 1.45 | 1.50 | 1.47 | +0.49 | +50.00% | 1,210 | 4,620 | 0.38 | -0.11 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 190.00 | 1.94 | 1.99 | 1.94 | +0.64 | +49.24% | 4,330 | 5,444 | 0.36 | -0.14 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 195.00 | 2.59 | 2.64 | 2.57 | +0.90 | +53.90% | 822 | 8,086 | 0.35 | -0.17 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 200.00 | 3.45 | 3.50 | 3.47 | +1.17 | +50.87% | 1,967 | 16,104 | 0.34 | -0.21 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 205.00 | 4.50 | 4.65 | 4.50 | +1.45 | +47.55% | 1,155 | 10,422 | 0.33 | -0.26 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 210.00 | 5.90 | 6.05 | 6.00 | +2.15 | +55.85% | 1,445 | 7,990 | 0.31 | -0.33 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 215.00 | 7.65 | 7.80 | 7.73 | +2.40 | +45.03% | 2,526 | 8,521 | 0.30 | -0.41 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 220.00 | 9.80 | 9.95 | 9.95 | +3.00 | +43.17% | 1,660 | 12,645 | 0.29 | -0.50 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 225.00 | 12.40 | 12.60 | 12.40 | +3.40 | +37.78% | 177 | 7,859 | 0.28 | -0.59 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 230.00 | 15.45 | 15.65 | 15.55 | +4.50 | +40.73% | 396 | 5,338 | 0.27 | -0.69 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 235.00 | 19.00 | 19.25 | 18.65 | +4.43 | +31.16% | 157 | 3,586 | 0.26 | -0.76 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 240.00 | 22.90 | 23.30 | 22.50 | +4.50 | +25.00% | 270 | 4,080 | 0.25 | -0.83 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 245.00 | 27.20 | 27.80 | 27.20 | +4.50 | +19.83% | 7 | 7,284 | 0.25 | -0.87 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 250.00 | 31.65 | 32.80 | 31.07 | +5.22 | +20.20% | 1 | 1,337 | 0.27 | -0.91 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 255.00 | 36.15 | 37.65 | 41.75 | 0.00 | 0.00% | 0 | 61 | 0.31 | -0.93 | 0.01 | -0.03 | 3/18/2025 | 3/28/2025 3:59:46 PM EST |
| 260.00 | 41.25 | 42.65 | 38.85 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.95 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 265.00 | 46.20 | 47.65 | 45.60 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.96 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 270.00 | 51.25 | 52.65 | 47.35 | +0.50 | +1.07% | 2 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 275.00 | 56.20 | 57.50 | 50.80 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.98 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 280.00 | 61.25 | 62.55 | 55.82 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 285.00 | 66.20 | 67.55 | 52.35 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 3/5/2025 | 3/28/2025 3:59:46 PM EST |
| 290.00 | 71.75 | 72.65 | 66.60 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 295.00 | 76.20 | 77.65 | 81.17 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:46 PM EST |
| 300.00 | 81.75 | 82.60 | 76.84 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 305.00 | 86.75 | 87.65 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 310.00 | 91.75 | 92.65 | 88.85 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 315.00 | 96.20 | 97.65 | 82.45 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:46 PM EST |
| 320.00 | 101.75 | 102.65 | 90.85 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 3:59:46 PM EST |