Options Chain for APPLE INC COM (AAPL) - $217.90 as of 3/31/2025 3:00:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 122.20 | 122.95 | 124.47 | 0.00 | 0.00% | 0 | 184 | 1.28 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 105.00 | 117.25 | 118.00 | 129.62 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 4:00:00 PM EST |
| 110.00 | 112.30 | 113.95 | 109.68 | 0.00 | 0.00% | 0 | 12 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 115.00 | 107.30 | 108.05 | 104.77 | 0.00 | 0.00% | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 120.00 | 102.35 | 103.10 | 103.76 | 0.00 | 0.00% | 0 | 53 | 1.05 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 125.00 | 97.40 | 98.15 | 100.65 | 0.00 | 0.00% | 0 | 22 | 1.00 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 130.00 | 92.45 | 93.15 | 91.64 | 0.00 | 0.00% | 0 | 16 | 0.93 | 1.00 | 0.00 | -0.02 | 3/11/2025 | 3/31/2025 4:00:00 PM EST |
| 135.00 | 87.50 | 89.20 | 114.19 | 0.00 | 0.00% | 0 | 72 | 0.89 | 0.99 | 0.00 | -0.02 | 2/24/2025 | 3/31/2025 4:00:00 PM EST |
| 140.00 | 82.55 | 84.95 | 84.08 | 0.00 | 0.00% | 0 | 217 | 0.84 | 0.99 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 145.00 | 77.60 | 78.35 | 74.01 | 0.00 | 0.00% | 0 | 159 | 0.79 | 0.99 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 150.00 | 72.65 | 73.40 | 70.72 | +1.67 | +2.42% | 1 | 110 | 0.73 | 0.98 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 155.00 | 67.75 | 68.50 | 70.17 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.98 | 0.00 | -0.04 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 160.00 | 62.85 | 64.50 | 65.59 | 0.00 | 0.00% | 0 | 71 | 0.64 | 0.97 | 0.00 | -0.04 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 165.00 | 57.95 | 59.55 | 56.97 | +0.72 | +1.28% | 5 | 279 | 0.61 | 0.96 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 170.00 | 53.10 | 53.85 | 50.70 | -3.34 | -6.19% | 4 | 267 | 0.53 | 0.95 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 175.00 | 48.25 | 49.50 | 47.02 | +1.52 | +3.35% | 85 | 385 | 0.42 | 0.94 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 180.00 | 43.45 | 45.05 | 43.72 | +3.32 | +8.22% | 22 | 278 | 0.41 | 0.92 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 185.00 | 38.75 | 40.30 | 39.00 | -1.05 | -2.63% | 5 | 214 | 0.39 | 0.91 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 190.00 | 34.20 | 34.70 | 34.30 | +3.00 | +9.59% | 12 | 294 | 0.38 | 0.89 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 195.00 | 29.40 | 32.00 | 30.13 | +2.88 | +10.57% | 53 | 3,530 | 0.36 | 0.86 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 200.00 | 25.15 | 27.65 | 25.80 | +2.79 | +12.13% | 68 | 1,153 | 0.35 | 0.83 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 205.00 | 21.30 | 23.65 | 21.67 | +3.18 | +17.20% | 90 | 794 | 0.34 | 0.78 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 210.00 | 17.15 | 19.80 | 16.70 | +1.75 | +11.71% | 113 | 1,224 | 0.32 | 0.73 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 215.00 | 14.20 | 14.40 | 14.60 | +2.85 | +24.26% | 619 | 2,571 | 0.31 | 0.66 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 220.00 | 11.05 | 12.15 | 11.40 | +2.70 | +31.04% | 1,606 | 6,581 | 0.30 | 0.57 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 225.00 | 8.25 | 9.25 | 8.30 | +1.90 | +29.69% | 1,302 | 7,693 | 0.29 | 0.48 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 230.00 | 5.90 | 6.50 | 6.26 | +1.86 | +42.28% | 1,153 | 12,427 | 0.28 | 0.39 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 235.00 | 4.05 | 4.25 | 4.36 | +1.41 | +47.80% | 1,118 | 9,544 | 0.27 | 0.31 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 240.00 | 2.66 | 2.78 | 2.73 | +0.86 | +45.99% | 2,005 | 10,915 | 0.26 | 0.23 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 245.00 | 1.70 | 1.76 | 1.78 | +0.60 | +50.85% | 724 | 11,351 | 0.26 | 0.16 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 250.00 | 1.06 | 1.11 | 1.10 | +0.35 | +46.67% | 5,892 | 14,356 | 0.26 | 0.11 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 255.00 | 0.66 | 0.71 | 0.72 | +0.25 | +53.20% | 198 | 19,422 | 0.26 | 0.08 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 260.00 | 0.42 | 0.45 | 0.45 | +0.13 | +40.63% | 125 | 12,718 | 0.26 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 265.00 | 0.27 | 0.30 | 0.28 | +0.06 | +27.28% | 58 | 10,958 | 0.26 | 0.04 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 270.00 | 0.19 | 0.21 | 0.20 | +0.02 | +11.12% | 4,797 | 7,964 | 0.27 | 0.03 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 275.00 | 0.13 | 0.17 | 0.15 | +0.02 | +15.39% | 64 | 10,696 | 0.28 | 0.02 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 280.00 | 0.09 | 0.12 | 0.10 | -0.01 | -9.10% | 182 | 13,430 | 0.29 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 285.00 | 0.07 | 0.10 | 0.10 | +0.02 | +25.00% | 31 | 1,931 | 0.30 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 290.00 | 0.05 | 0.09 | 0.06 | 0.00 | 0.00% | 3 | 989 | 0.30 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 295.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 664 | 0.31 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 300.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 2 | 1,618 | 0.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 305.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 685 | 0.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 310.00 | 0.02 | 0.05 | 0.02 | -0.01 | -33.34% | 120 | 213 | 0.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 315.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 11 | 1,458 | 0.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 3 | 2,737 | 0.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 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 | 0.03 | -0.01 | -25.00% | 3 | 1,107 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 105.00 | 0.02 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 479 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 110.00 | 0.04 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 646 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 115.00 | 0.06 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 686 | 0.74 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 120.00 | 0.07 | 0.11 | 0.10 | +0.03 | +42.86% | 1 | 582 | 0.72 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 125.00 | 0.08 | 0.12 | 0.11 | -0.01 | -8.34% | 5 | 1,108 | 0.69 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 130.00 | 0.10 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 126 | 0.65 | 0.00 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 135.00 | 0.14 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 327 | 0.63 | -0.01 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 140.00 | 0.17 | 0.19 | 0.22 | +0.03 | +15.79% | 10 | 583 | 0.60 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 145.00 | 0.20 | 0.23 | 0.22 | -0.02 | -8.34% | 6 | 194 | 0.57 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 150.00 | 0.25 | 0.27 | 0.28 | +0.01 | +3.71% | 115 | 528 | 0.55 | -0.02 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 155.00 | 0.30 | 0.34 | 0.33 | -0.01 | -2.95% | 17 | 486 | 0.52 | -0.02 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 160.00 | 0.37 | 0.39 | 0.39 | -0.02 | -4.88% | 111 | 2,285 | 0.50 | -0.03 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 165.00 | 0.45 | 0.48 | 0.46 | -0.06 | -11.54% | 18 | 1,429 | 0.47 | -0.04 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 170.00 | 0.56 | 0.59 | 0.57 | -0.09 | -13.64% | 166 | 5,691 | 0.45 | -0.05 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 175.00 | 0.70 | 0.74 | 0.71 | -0.16 | -18.40% | 791 | 1,816 | 0.43 | -0.06 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 180.00 | 0.90 | 0.94 | 0.83 | -0.29 | -25.90% | 1,448 | 4,934 | 0.41 | -0.08 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 185.00 | 1.13 | 1.21 | 1.22 | -0.25 | -17.01% | 571 | 5,013 | 0.39 | -0.09 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 190.00 | 1.52 | 1.58 | 1.50 | -0.44 | -22.68% | 2,016 | 7,635 | 0.38 | -0.11 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 195.00 | 1.92 | 2.08 | 2.00 | -0.57 | -22.18% | 1,789 | 8,419 | 0.36 | -0.14 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 200.00 | 2.67 | 2.75 | 2.70 | -0.77 | -22.19% | 6,489 | 16,037 | 0.35 | -0.17 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 205.00 | 3.55 | 3.65 | 3.41 | -1.09 | -24.23% | 1,976 | 11,173 | 0.34 | -0.22 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 210.00 | 4.70 | 4.80 | 4.50 | -1.50 | -25.00% | 1,582 | 7,981 | 0.33 | -0.27 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 215.00 | 6.00 | 7.30 | 6.23 | -1.50 | -19.41% | 3,201 | 9,521 | 0.32 | -0.34 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 220.00 | 7.90 | 8.10 | 7.80 | -2.15 | -21.61% | 1,696 | 12,737 | 0.30 | -0.43 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 225.00 | 8.30 | 10.30 | 9.76 | -2.64 | -21.29% | 361 | 7,819 | 0.29 | -0.52 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 230.00 | 12.15 | 13.40 | 12.79 | -2.76 | -17.75% | 825 | 5,355 | 0.28 | -0.61 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 235.00 | 15.60 | 16.65 | 15.75 | -2.90 | -15.55% | 309 | 3,555 | 0.27 | -0.69 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 240.00 | 19.35 | 21.35 | 20.05 | -2.45 | -10.89% | 67 | 4,070 | 0.26 | -0.77 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 245.00 | 21.90 | 24.10 | 22.04 | -5.16 | -18.98% | 34 | 7,284 | 0.26 | -0.84 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 250.00 | 28.00 | 28.60 | 29.27 | -1.80 | -5.80% | 20 | 1,315 | 0.25 | -0.89 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 255.00 | 32.65 | 33.50 | 41.75 | 0.00 | 0.00% | 0 | 61 | 0.31 | -0.92 | 0.01 | -0.04 | 3/18/2025 | 3/31/2025 4:00:00 PM EST |
| 260.00 | 36.25 | 38.95 | 38.85 | 0.00 | 0.00% | 0 | 18 | 0.35 | -0.95 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 265.00 | 41.80 | 43.45 | 45.60 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.96 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 270.00 | 46.90 | 48.45 | 47.35 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 275.00 | 51.85 | 53.45 | 50.80 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.98 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 280.00 | 56.25 | 58.45 | 55.82 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 285.00 | 61.25 | 64.15 | 52.35 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 3/5/2025 | 3/31/2025 4:00:00 PM EST |
| 290.00 | 67.60 | 68.95 | 66.60 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 295.00 | 72.60 | 74.15 | 81.17 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:00 PM EST |
| 300.00 | 77.60 | 78.95 | 76.84 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 305.00 | 82.60 | 84.15 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 310.00 | 87.60 | 88.95 | 88.85 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 315.00 | 91.85 | 93.50 | 82.45 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:00 PM EST |
| 320.00 | 97.60 | 98.45 | 90.85 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 4:00:00 PM EST |