Options Chain for APPLE INC COM (AAPL) - $195.80 as of 5/27/2025 5:10:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 89.95 | 91.00 | 85.50 | 0.00 | 0.00% | 0 | 11 | 1.47 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:54 PM EST |
| 120.00 | 79.90 | 81.05 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 125.00 | 74.90 | 76.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 130.00 | 69.95 | 71.20 | 71.55 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 3:59:54 PM EST |
| 135.00 | 64.95 | 66.10 | 64.15 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 3:59:54 PM EST |
| 140.00 | 60.00 | 61.10 | 56.25 | 0.00 | 0.00% | 0 | 4 | 0.92 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 3:59:54 PM EST |
| 145.00 | 55.00 | 56.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 5/27/2025 3:59:54 PM EST | |||
| 150.00 | 50.20 | 51.05 | 49.82 | -11.46 | -18.71% | 1 | 5 | 0.77 | 0.99 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 155.00 | 45.10 | 46.05 | 43.80 | +2.30 | +5.55% | 1 | 6 | 0.75 | 0.99 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 160.00 | 40.10 | 41.20 | 39.77 | +3.27 | +8.96% | 1 | 10 | 0.63 | 0.98 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 165.00 | 35.40 | 36.20 | 33.98 | +2.29 | +7.23% | 6 | 55 | 0.48 | 0.96 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 170.00 | 30.70 | 31.20 | 30.50 | +3.40 | +12.55% | 5 | 3,962 | 0.44 | 0.94 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 172.50 | 27.95 | 29.15 | % | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.11 | 5/27/2025 3:59:54 PM EST | |||
| 175.00 | 25.90 | 26.30 | 22.30 | 0.00 | 0.00% | 0 | 59 | 0.41 | 0.92 | 0.01 | -0.11 | 5/23/2025 | 5/27/2025 3:59:54 PM EST |
| 177.50 | 23.55 | 23.90 | 23.90 | % | 3 | 0 | 0.40 | 0.90 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 180.00 | 21.20 | 21.55 | 21.55 | +4.00 | +22.80% | 15 | 40 | 0.39 | 0.89 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 182.50 | 18.90 | 19.25 | 19.25 | % | 23 | 0 | 0.38 | 0.87 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 185.00 | 16.70 | 17.05 | 16.90 | +3.20 | +23.36% | 5 | 369 | 0.37 | 0.84 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 187.50 | 14.55 | 14.90 | 14.75 | % | 26 | 0 | 0.36 | 0.81 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 190.00 | 12.50 | 12.75 | 12.55 | +2.52 | +25.13% | 69 | 370 | 0.35 | 0.78 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 192.50 | 10.65 | 10.80 | 10.85 | % | 64 | 0 | 0.34 | 0.73 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 195.00 | 8.85 | 9.00 | 9.00 | +2.00 | +28.58% | 596 | 1,831 | 0.33 | 0.68 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 197.50 | 7.25 | 7.40 | 7.32 | % | 318 | 0 | 0.33 | 0.61 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 200.00 | 5.80 | 5.95 | 5.80 | +1.25 | +27.48% | 2,198 | 2,253 | 0.32 | 0.53 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 202.50 | 4.55 | 4.65 | 4.55 | % | 169 | 0 | 0.32 | 0.45 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 205.00 | 3.50 | 3.60 | 3.55 | +0.70 | +24.57% | 1,666 | 2,225 | 0.31 | 0.38 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 207.50 | 2.65 | 2.75 | 2.65 | % | 1,032 | 0 | 0.31 | 0.31 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 210.00 | 1.95 | 2.03 | 1.99 | +0.38 | +23.61% | 2,459 | 5,045 | 0.31 | 0.26 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 212.50 | 1.44 | 1.49 | 1.53 | % | 793 | 0 | 0.31 | 0.21 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 215.00 | 1.05 | 1.08 | 1.06 | +0.14 | +15.22% | 17,419 | 5,822 | 0.31 | 0.17 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 217.50 | 0.76 | 0.79 | 0.78 | % | 218 | 0 | 0.31 | 0.13 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 220.00 | 0.56 | 0.58 | 0.55 | +0.03 | +5.77% | 1,586 | 5,498 | 0.31 | 0.11 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 225.00 | 0.30 | 0.33 | 0.31 | -0.01 | -3.13% | 2,648 | 11,529 | 0.32 | 0.06 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 230.00 | 0.19 | 0.20 | 0.20 | -0.01 | -4.77% | 547 | 5,105 | 0.34 | 0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 235.00 | 0.11 | 0.13 | 0.12 | -0.02 | -14.29% | 384 | 1,686 | 0.36 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 240.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 492 | 1,558 | 0.38 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 245.00 | 0.05 | 0.07 | 0.06 | -0.03 | -33.34% | 86 | 1,290 | 0.40 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 250.00 | 0.04 | 0.05 | 0.04 | -0.04 | -50.00% | 889 | 1,556 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 255.00 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 20 | 91 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 260.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 98 | 756 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 265.00 | 0.02 | 0.05 | 0.02 | -0.03 | -60.00% | 103 | 525 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 270.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 69 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 275.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 918 | 871 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 6 | 1,223 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 285.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 140 | 304 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:54 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 386 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 55 | 0.61 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:54 PM EST |
| 305.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 3:59:54 PM EST |
| 315.00 | 0.00 | 0.21 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 0.02 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 325.00 | 0.00 | 0.01 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 6 | 64 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 56 | 36 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 125.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 18 | 69 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 130.00 | 0.02 | 0.04 | 0.04 | -0.03 | -42.86% | 32 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 135.00 | 0.03 | 0.05 | 0.04 | -0.05 | -55.56% | 110 | 804 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 140.00 | 0.05 | 0.06 | 0.05 | -0.08 | -61.54% | 447 | 444 | 0.68 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 145.00 | 0.06 | 0.08 | 0.08 | -0.09 | -52.95% | 3 | 219 | 0.64 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 150.00 | 0.08 | 0.10 | 0.09 | -0.14 | -60.87% | 426 | 609 | 0.60 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 155.00 | 0.11 | 0.13 | 0.11 | -0.18 | -62.07% | 60 | 936 | 0.56 | -0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 160.00 | 0.15 | 0.17 | 0.16 | -0.25 | -60.98% | 45 | 873 | 0.52 | -0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 165.00 | 0.22 | 0.24 | 0.23 | -0.33 | -58.93% | 529 | 3,872 | 0.49 | -0.04 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 170.00 | 0.32 | 0.34 | 0.32 | -0.52 | -61.91% | 264 | 6,973 | 0.45 | -0.06 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 172.50 | 0.39 | 0.41 | 0.42 | % | 37 | 0 | 0.44 | -0.07 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 175.00 | 0.46 | 0.50 | 0.51 | -0.73 | -58.88% | 313 | 869 | 0.42 | -0.08 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 177.50 | 0.59 | 0.64 | 0.61 | % | 89 | 0 | 0.41 | -0.10 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 180.00 | 0.74 | 0.76 | 0.76 | -1.16 | -60.42% | 379 | 1,364 | 0.39 | -0.11 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 182.50 | 0.91 | 1.01 | 0.93 | % | 40 | 0 | 0.38 | -0.13 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 185.00 | 1.20 | 1.23 | 1.24 | -1.65 | -57.10% | 466 | 4,895 | 0.37 | -0.16 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 187.50 | 1.52 | 1.64 | 1.59 | % | 110 | 0 | 0.36 | -0.19 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 190.00 | 1.98 | 2.05 | 2.04 | -2.16 | -51.43% | 1,072 | 1,689 | 0.35 | -0.22 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 192.50 | 2.52 | 2.68 | 2.67 | % | 143 | 0 | 0.34 | -0.27 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 195.00 | 3.25 | 3.35 | 3.35 | -2.90 | -46.40% | 888 | 1,536 | 0.33 | -0.32 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 197.50 | 4.10 | 4.20 | 4.23 | % | 223 | 0 | 0.33 | -0.39 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 200.00 | 5.15 | 5.30 | 5.25 | -3.40 | -39.31% | 897 | 2,254 | 0.32 | -0.47 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 202.50 | 6.35 | 6.55 | 6.50 | % | 66 | 0 | 0.32 | -0.55 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 205.00 | 7.70 | 8.00 | 8.02 | -3.88 | -32.61% | 299 | 3,825 | 0.31 | -0.62 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 207.50 | 9.00 | 10.10 | 9.65 | % | 60 | 0 | 0.31 | -0.69 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 210.00 | 11.15 | 11.50 | 11.33 | -4.57 | -28.75% | 41 | 926 | 0.31 | -0.74 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 212.50 | 12.85 | 13.90 | 13.13 | % | 1 | 0 | 0.30 | -0.79 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 215.00 | 15.15 | 15.65 | 15.50 | -4.18 | -21.24% | 4 | 288 | 0.30 | -0.83 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 217.50 | 17.40 | 18.30 | % | 0 | 0 | 0.36 | -0.87 | 0.02 | -0.09 | 5/27/2025 3:59:54 PM EST | |||
| 220.00 | 19.50 | 20.60 | 20.00 | -5.00 | -20.00% | 5 | 168 | 0.33 | -0.89 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 225.00 | 24.50 | 25.30 | 29.38 | 0.00 | 0.00% | 0 | 42 | 0.38 | -0.94 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 3:59:54 PM EST |
| 230.00 | 29.25 | 30.45 | 34.27 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.96 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 3:59:54 PM EST |
| 235.00 | 34.35 | 35.45 | 34.94 | -3.66 | -9.49% | 1 | 1 | 0.53 | -0.98 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 240.00 | 39.25 | 40.25 | 28.22 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 3:59:54 PM EST |
| 245.00 | 44.20 | 45.40 | 38.79 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 3:59:54 PM EST |
| 250.00 | 49.35 | 50.25 | 38.50 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:54 PM EST |
| 255.00 | 54.40 | 55.45 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 260.00 | 59.25 | 60.45 | 48.62 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 3:59:54 PM EST |
| 265.00 | 64.25 | 65.35 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 270.00 | 69.20 | 70.45 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 275.00 | 74.10 | 75.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 280.00 | 79.25 | 80.25 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 285.00 | 84.15 | 85.25 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 290.00 | 89.30 | 90.25 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 295.00 | 94.20 | 95.25 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 300.00 | 99.20 | 100.35 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 305.00 | 104.25 | 105.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 310.00 | 109.25 | 110.35 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 315.00 | 114.35 | 115.45 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 320.00 | 119.35 | 120.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 325.00 | 124.25 | 125.45 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST |