Options Chain for APPLE INC COM (AAPL) - $205.11 as of 5/5/2025 7:20:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 88.30 | 89.70 | 94.32 | 0.00 | 0.00% | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 78.35 | 79.60 | 84.34 | 0.00 | 0.00% | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 73.10 | 74.70 | 55.70 | 0.00 | 0.00% | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 68.45 | 69.80 | 74.41 | 0.00 | 0.00% | 0 | 5 | 1.03 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 63.25 | 64.80 | 74.55 | 0.00 | 0.00% | 0 | 3 | 1.10 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 58.10 | 59.85 | 59.48 | -4.94 | -7.67% | 2 | 41 | 0.98 | 0.99 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 53.65 | 54.80 | 59.47 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.99 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 48.20 | 49.95 | 50.50 | -4.05 | -7.43% | 1 | 13 | 0.77 | 0.98 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 43.85 | 44.85 | 49.62 | 0.00 | 0.00% | 0 | 85 | 0.76 | 0.97 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 38.95 | 39.90 | 39.60 | -5.17 | -11.55% | 6 | 27 | 0.67 | 0.96 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 33.80 | 34.90 | 34.45 | -12.30 | -26.31% | 1 | 66 | 0.59 | 0.95 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 29.25 | 29.95 | 31.10 | -11.90 | -27.68% | 11 | 391 | 0.45 | 0.93 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 24.55 | 25.25 | 24.67 | -5.28 | -17.63% | 55 | 252 | 0.42 | 0.90 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 20.10 | 20.60 | 20.10 | -5.80 | -22.40% | 45 | 524 | 0.41 | 0.86 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 182.50 | 17.90 | 18.25 | 18.60 | % | 18 | 0 | 0.40 | 0.84 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 185.00 | 15.80 | 16.25 | 17.25 | -3.85 | -18.25% | 31 | 288 | 0.39 | 0.81 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 187.50 | 13.85 | 14.00 | 13.75 | % | 114 | 0 | 0.38 | 0.78 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 190.00 | 11.50 | 12.05 | 11.85 | -4.36 | -26.90% | 426 | 390 | 0.37 | 0.73 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 192.50 | 9.60 | 10.20 | 9.90 | % | 88 | 0 | 0.36 | 0.68 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 195.00 | 8.40 | 8.50 | 8.40 | -4.50 | -34.89% | 353 | 784 | 0.35 | 0.62 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 197.50 | 6.85 | 6.95 | 6.85 | % | 572 | 0 | 0.34 | 0.56 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 200.00 | 5.45 | 5.60 | 5.47 | -4.03 | -42.43% | 4,894 | 1,247 | 0.34 | 0.49 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 202.50 | 4.30 | 4.40 | 4.28 | % | 829 | 0 | 0.33 | 0.42 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 205.00 | 3.30 | 3.40 | 3.29 | -3.01 | -47.78% | 5,425 | 2,234 | 0.32 | 0.35 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 207.50 | 2.49 | 2.54 | 2.48 | % | 1,015 | 0 | 0.32 | 0.29 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 210.00 | 1.83 | 1.88 | 1.85 | -2.00 | -51.95% | 5,738 | 3,110 | 0.32 | 0.23 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 212.50 | 1.34 | 1.38 | 1.35 | % | 529 | 0 | 0.32 | 0.18 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 215.00 | 0.97 | 1.01 | 0.97 | -1.28 | -56.89% | 1,837 | 2,654 | 0.31 | 0.14 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 217.50 | 0.70 | 0.73 | 0.69 | % | 266 | 0 | 0.32 | 0.11 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 220.00 | 0.51 | 0.54 | 0.52 | -0.67 | -56.31% | 3,756 | 5,312 | 0.32 | 0.09 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 222.50 | 0.38 | 0.41 | 0.40 | % | 64 | 0 | 0.32 | 0.07 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 225.00 | 0.29 | 0.31 | 0.30 | -0.35 | -53.85% | 5,827 | 2,999 | 0.33 | 0.05 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 227.50 | 0.23 | 0.24 | 0.23 | % | 12 | 0 | 0.34 | 0.04 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 230.00 | 0.18 | 0.20 | 0.18 | -0.17 | -48.58% | 1,083 | 2,496 | 0.35 | 0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 235.00 | 0.12 | 0.15 | 0.12 | -0.12 | -50.00% | 174 | 819 | 0.37 | 0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 240.00 | 0.04 | 0.17 | 0.10 | -0.07 | -41.18% | 949 | 1,882 | 0.39 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 245.00 | 0.06 | 0.08 | 0.08 | -0.04 | -33.34% | 305 | 2,139 | 0.41 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 250.00 | 0.05 | 0.06 | 0.06 | -0.05 | -45.46% | 293 | 757 | 0.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 255.00 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 61 | 442 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 260.00 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 29 | 120 | 0.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 265.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 4 | 288 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 270.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 120 | 269 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 275.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 520 | 215 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 413 | 45 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 526 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 365 | 587 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 239 | 0.62 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 346 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 432 | 0.63 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 315.00 | 0.00 | 0.01 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 325.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 307 | 0.92 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 3 | 402 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 8 | 215 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 405 | 0.75 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 0.05 | 0.07 | 0.07 | +0.01 | +16.67% | 23 | 304 | 0.72 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 95 | 359 | 0.68 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 0.10 | 0.12 | 0.11 | -0.01 | -8.34% | 57 | 249 | 0.65 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 0.14 | 0.16 | 0.14 | -0.02 | -12.50% | 23 | 1,082 | 0.61 | -0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 0.19 | 0.21 | 0.20 | +0.01 | +5.27% | 21 | 410 | 0.57 | -0.03 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 0.26 | 0.28 | 0.28 | +0.02 | +7.70% | 214 | 1,005 | 0.54 | -0.04 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 0.37 | 0.39 | 0.35 | +0.02 | +6.07% | 94 | 760 | 0.50 | -0.05 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 0.52 | 0.55 | 0.55 | +0.10 | +22.23% | 490 | 948 | 0.47 | -0.07 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 0.77 | 0.80 | 0.79 | +0.19 | +31.67% | 491 | 903 | 0.44 | -0.10 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 1.16 | 1.21 | 1.20 | +0.36 | +42.86% | 713 | 1,624 | 0.41 | -0.14 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 182.50 | 1.45 | 1.49 | 1.52 | % | 89 | 0 | 0.40 | -0.16 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 185.00 | 1.80 | 1.86 | 1.89 | +0.74 | +64.35% | 478 | 1,125 | 0.39 | -0.19 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 187.50 | 2.25 | 2.31 | 2.32 | % | 463 | 0 | 0.38 | -0.22 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 190.00 | 2.80 | 2.87 | 2.88 | +1.13 | +64.58% | 832 | 1,482 | 0.37 | -0.27 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 192.50 | 3.45 | 3.55 | 3.60 | % | 271 | 0 | 0.36 | -0.32 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 195.00 | 4.25 | 4.35 | 4.37 | +1.83 | +72.05% | 844 | 1,499 | 0.35 | -0.38 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 197.50 | 5.20 | 5.35 | 5.40 | % | 849 | 0 | 0.34 | -0.44 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 200.00 | 6.35 | 6.60 | 6.49 | +2.68 | +70.35% | 2,293 | 1,866 | 0.34 | -0.51 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 202.50 | 7.65 | 7.80 | 7.90 | % | 141 | 0 | 0.33 | -0.58 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 205.00 | 9.15 | 9.35 | 9.30 | +3.70 | +66.08% | 503 | 1,503 | 0.33 | -0.65 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 207.50 | 10.85 | 11.45 | 11.00 | % | 121 | 0 | 0.32 | -0.71 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 210.00 | 12.70 | 13.05 | 12.81 | +4.31 | +50.71% | 172 | 745 | 0.32 | -0.77 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 212.50 | 14.60 | 15.15 | 15.16 | % | 20 | 0 | 0.31 | -0.82 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 215.00 | 16.35 | 17.20 | 17.17 | +4.87 | +39.60% | 19 | 317 | 0.32 | -0.86 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 217.50 | 18.75 | 19.65 | % | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 220.00 | 21.05 | 22.10 | 19.71 | +3.46 | +21.30% | 7 | 144 | 0.31 | -0.91 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 222.50 | 23.30 | 24.30 | 23.96 | % | 20 | 0 | 0.39 | -0.93 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 225.00 | 25.75 | 27.10 | 25.10 | +3.55 | +16.48% | 24 | 120 | 0.40 | -0.95 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 227.50 | 28.10 | 29.60 | 28.79 | % | 20 | 0 | 0.45 | -0.96 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 230.00 | 30.90 | 31.70 | 31.17 | +6.37 | +25.69% | 20 | 82 | 0.48 | -0.97 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 235.00 | 35.95 | 36.95 | 29.56 | 0.00 | 0.00% | 0 | 188 | 0.52 | -0.98 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 240.00 | 39.85 | 41.65 | 50.92 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 245.00 | 45.45 | 46.65 | 31.10 | 0.00 | 0.00% | 0 | 21 | 0.59 | -0.99 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 250.00 | 50.60 | 51.90 | 49.90 | +12.58 | +33.71% | 1 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 255.00 | 55.70 | 56.85 | 55.10 | +11.22 | +25.57% | 1 | 5 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 260.00 | 60.30 | 61.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 265.00 | 65.50 | 66.75 | 59.25 | 0.00 | 0.00% | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 270.00 | 70.65 | 71.70 | 78.93 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 275.00 | 75.40 | 76.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 280.00 | 80.45 | 81.75 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 285.00 | 85.70 | 86.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 290.00 | 90.45 | 91.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 295.00 | 95.50 | 96.95 | 116.70 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 300.00 | 100.45 | 101.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 305.00 | 104.40 | 107.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 310.00 | 109.20 | 111.65 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 315.00 | 115.50 | 116.65 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 320.00 | 120.55 | 121.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 325.00 | 124.55 | 126.95 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |