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 | 88.40 | 90.40 | 91.15 | -3.69 | -3.90% | 1 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 78.30 | 79.80 | 92.11 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 73.15 | 74.85 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 68.55 | 70.30 | 76.75 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.99 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 63.25 | 65.00 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 58.75 | 60.40 | 59.70 | -8.23 | -12.12% | 1 | 1 | 0.81 | 0.98 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 53.75 | 55.20 | 61.40 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.98 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 49.05 | 50.75 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 43.95 | 45.25 | 55.98 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.96 | 0.00 | -0.05 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 39.20 | 41.05 | 39.88 | % | 1 | 0 | 0.58 | 0.94 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 165.00 | 34.05 | 36.25 | 35.23 | -5.38 | -13.25% | 10 | 1 | 0.39 | 0.92 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 29.55 | 31.45 | 30.50 | -6.00 | -16.44% | 2 | 14 | 0.39 | 0.90 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 25.10 | 26.75 | 34.40 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.87 | 0.01 | -0.09 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 21.35 | 22.15 | 21.38 | -5.72 | -21.11% | 91 | 8 | 0.40 | 0.83 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 16.45 | 18.35 | 17.30 | -3.90 | -18.40% | 17 | 12 | 0.34 | 0.78 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 13.55 | 13.70 | 13.55 | -4.60 | -25.35% | 51 | 125 | 0.35 | 0.70 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 9.15 | 11.30 | 10.15 | -4.10 | -28.78% | 107 | 220 | 0.34 | 0.61 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 200.00 | 7.25 | 7.40 | 7.26 | -3.74 | -34.00% | 1,035 | 203 | 0.32 | 0.51 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 205.00 | 4.90 | 5.05 | 4.90 | -3.14 | -39.06% | 1,226 | 1,377 | 0.31 | 0.40 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 210.00 | 3.10 | 3.25 | 3.15 | -2.33 | -42.52% | 1,525 | 1,142 | 0.30 | 0.30 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 215.00 | 1.92 | 1.98 | 1.95 | -1.60 | -45.07% | 1,327 | 1,142 | 0.30 | 0.21 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 220.00 | 1.14 | 1.20 | 1.17 | -0.93 | -44.29% | 1,979 | 1,429 | 0.29 | 0.14 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 225.00 | 0.69 | 0.74 | 0.72 | -0.52 | -41.94% | 1,113 | 1,606 | 0.30 | 0.09 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 230.00 | 0.43 | 0.46 | 0.45 | -0.35 | -43.75% | 847 | 1,414 | 0.30 | 0.06 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 235.00 | 0.29 | 0.32 | 0.30 | -0.20 | -40.00% | 263 | 303 | 0.31 | 0.04 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 240.00 | 0.21 | 0.23 | 0.20 | -0.14 | -41.18% | 105 | 482 | 0.33 | 0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 245.00 | 0.15 | 0.18 | 0.15 | -0.08 | -34.79% | 380 | 360 | 0.34 | 0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 250.00 | 0.12 | 0.14 | 0.13 | -0.05 | -27.78% | 60 | 187 | 0.36 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 255.00 | 0.09 | 0.11 | 0.10 | -0.05 | -33.34% | 275 | 338 | 0.37 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 260.00 | 0.07 | 0.10 | 0.08 | -0.05 | -38.47% | 36 | 615 | 0.38 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 265.00 | 0.06 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 102 | 0.39 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 270.00 | 0.04 | 0.07 | 0.07 | -0.02 | -22.23% | 6 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 275.00 | 0.03 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 122 | 0.42 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 280.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 16 | 7 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 285.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 290.00 | 0.02 | 0.04 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 295.00 | 0.02 | 0.04 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 300.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 1 | 23 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 305.00 | 0.00 | 0.03 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 0.03 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 315.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.04 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 325.00 | 0.00 | 0.03 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 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 | 0.03 | 0.06 | 0.04 | -0.01 | -20.00% | 4 | 26 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.06 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.08 | 0.11 | 0.13 | 0.00 | 0.00% | 1 | 12 | 0.67 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 0.10 | 0.14 | 0.11 | -0.01 | -8.34% | 21 | 25 | 0.64 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 0.14 | 0.18 | 0.14 | -0.02 | -12.50% | 10 | 12 | 0.61 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 0.19 | 0.22 | 0.18 | -0.03 | -14.29% | 14 | 14 | 0.58 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 0.25 | 0.28 | 0.26 | -0.01 | -3.71% | 24 | 14 | 0.55 | -0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 0.33 | 0.35 | 0.32 | 0.00 | 0.00% | 53 | 633 | 0.52 | -0.03 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 0.43 | 0.47 | 0.45 | +0.05 | +12.50% | 15 | 65 | 0.50 | -0.04 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 0.56 | 0.61 | 0.60 | +0.10 | +20.00% | 4 | 207 | 0.47 | -0.06 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 0.78 | 0.82 | 0.80 | +0.15 | +23.08% | 36 | 88 | 0.45 | -0.08 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 1.07 | 1.11 | 1.09 | +0.28 | +34.57% | 222 | 203 | 0.42 | -0.10 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 1.47 | 1.53 | 1.52 | +0.46 | +43.40% | 1,148 | 229 | 0.40 | -0.13 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 2.10 | 2.14 | 2.10 | +0.64 | +43.84% | 302 | 400 | 0.38 | -0.17 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 2.94 | 3.05 | 3.00 | +1.03 | +52.29% | 307 | 232 | 0.37 | -0.22 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 4.10 | 4.25 | 4.25 | +1.60 | +60.38% | 609 | 618 | 0.35 | -0.30 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 5.70 | 5.85 | 5.85 | +2.15 | +58.11% | 258 | 316 | 0.34 | -0.39 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 200.00 | 7.80 | 7.95 | 7.92 | +2.62 | +49.44% | 208 | 362 | 0.32 | -0.49 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 205.00 | 10.45 | 10.65 | 10.63 | +3.38 | +46.63% | 223 | 611 | 0.31 | -0.60 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 210.00 | 13.00 | 14.00 | 12.35 | +2.60 | +26.67% | 13 | 213 | 0.30 | -0.70 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 215.00 | 16.80 | 18.40 | 16.95 | +3.58 | +26.78% | 18 | 68 | 0.30 | -0.79 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 220.00 | 21.60 | 22.15 | 21.12 | +4.42 | +26.47% | 4 | 40 | 0.29 | -0.86 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 225.00 | 25.60 | 27.60 | 26.66 | +5.81 | +27.87% | 8 | 22 | 0.39 | -0.91 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 230.00 | 30.85 | 32.00 | 29.70 | +4.50 | +17.86% | 8 | 112 | 0.42 | -0.94 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 235.00 | 35.55 | 36.80 | 31.50 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 240.00 | 40.80 | 42.25 | 28.30 | 0.00 | 0.00% | 0 | 42 | 0.48 | -0.97 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 245.00 | 45.15 | 47.05 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 250.00 | 50.15 | 52.30 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 255.00 | 55.05 | 57.15 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 260.00 | 60.50 | 62.15 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 265.00 | 64.80 | 66.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 270.00 | 70.55 | 71.75 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 275.00 | 75.15 | 77.35 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 280.00 | 80.60 | 81.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 285.00 | 85.65 | 86.85 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 290.00 | 90.70 | 91.65 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 295.00 | 95.70 | 96.85 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 300.00 | 100.65 | 101.95 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 305.00 | 105.05 | 107.35 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 310.00 | 110.15 | 112.05 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 315.00 | 114.30 | 118.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 320.00 | 119.20 | 123.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 325.00 | 125.00 | 127.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |