Options Chain for APPLE INC COM (AAPL) - $198.53 as of 5/9/2025 8:30:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 87.90 | 90.00 | 89.61 | % | 2 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 120.00 | 78.10 | 80.50 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 125.00 | 72.80 | 75.70 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 130.00 | 68.05 | 70.45 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 135.00 | 62.35 | 65.80 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 140.00 | 57.90 | 60.70 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 145.00 | 53.25 | 55.95 | % | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 150.00 | 48.00 | 51.20 | 48.00 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.95 | 0.00 | -0.05 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 155.00 | 44.45 | 46.40 | % | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 160.00 | 39.85 | 40.60 | % | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 165.00 | 34.25 | 35.95 | % | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 170.00 | 30.70 | 32.10 | 32.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.88 | 0.01 | -0.07 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 175.00 | 25.30 | 26.75 | % | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 180.00 | 21.95 | 22.70 | 22.45 | +0.76 | +3.51% | 10 | 6 | 0.35 | 0.81 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 185.00 | 16.95 | 18.55 | 19.30 | +0.25 | +1.32% | 1 | 1 | 0.31 | 0.76 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 190.00 | 14.55 | 14.80 | 14.70 | -0.55 | -3.61% | 1,478 | 13 | 0.32 | 0.69 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 195.00 | 11.30 | 11.55 | 11.45 | -0.15 | -1.30% | 170 | 211 | 0.31 | 0.60 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 200.00 | 8.45 | 8.70 | 8.68 | +0.13 | +1.52% | 163 | 1,146 | 0.30 | 0.51 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 205.00 | 6.15 | 6.30 | 6.20 | +0.03 | +0.49% | 657 | 10,423 | 0.30 | 0.42 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 210.00 | 4.20 | 4.40 | 4.40 | +0.10 | +2.33% | 350 | 47 | 0.29 | 0.33 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 215.00 | 2.85 | 2.97 | 2.93 | -0.02 | -0.68% | 293 | 67 | 0.28 | 0.25 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 220.00 | 1.83 | 1.96 | 1.99 | 0.00 | 0.00% | 119 | 71 | 0.28 | 0.18 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 225.00 | 1.21 | 1.30 | 1.36 | +0.08 | +6.25% | 36 | 42 | 0.28 | 0.13 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 230.00 | 0.80 | 0.87 | 0.85 | -0.07 | -7.61% | 25 | 99 | 0.28 | 0.09 | 0.01 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 235.00 | 0.54 | 0.61 | 0.63 | -0.01 | -1.57% | 23 | 15 | 0.29 | 0.07 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 240.00 | 0.37 | 0.44 | 0.42 | -0.05 | -10.64% | 6 | 3 | 0.29 | 0.05 | 0.00 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 245.00 | 0.27 | 0.33 | 0.30 | 0.00 | 0.00% | 8 | 1 | 0.30 | 0.04 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 250.00 | 0.25 | 0.26 | 0.26 | % | 104 | 0 | 0.32 | 0.03 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 255.00 | 0.15 | 0.21 | 0.19 | -0.04 | -17.40% | 24 | 2 | 0.32 | 0.02 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 260.00 | 0.11 | 0.17 | 0.17 | 0.00 | 0.00% | 2 | 12 | 0.33 | 0.02 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 265.00 | 0.08 | 0.14 | 0.14 | % | 3 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 270.00 | 0.08 | 0.11 | 0.08 | % | 18 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 275.00 | 0.05 | 0.10 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 280.00 | 0.03 | 0.09 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 285.00 | 0.02 | 0.08 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 290.00 | 0.01 | 0.07 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 295.00 | 0.01 | 0.07 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.06 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 305.00 | 0.00 | 0.06 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 0.06 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 315.00 | 0.00 | 0.05 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 325.00 | 0.00 | 0.04 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.04 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 120.00 | 0.09 | 0.15 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 125.00 | 0.12 | 0.18 | 0.17 | -0.01 | -5.56% | 4 | 11 | 0.57 | -0.01 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 130.00 | 0.17 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.01 | 0.00 | -0.03 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 135.00 | 0.22 | 0.28 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 140.00 | 0.29 | 0.36 | 0.32 | % | 16 | 0 | 0.50 | -0.03 | 0.00 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 145.00 | 0.37 | 0.45 | % | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 150.00 | 0.50 | 0.57 | % | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 155.00 | 0.66 | 0.73 | 0.76 | -0.25 | -24.76% | 453 | 9 | 0.44 | -0.06 | 0.00 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 160.00 | 0.86 | 0.94 | 0.98 | -0.33 | -25.20% | 1 | 1 | 0.42 | -0.08 | 0.00 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 165.00 | 1.18 | 1.24 | 1.21 | -0.02 | -1.63% | 6 | 6 | 0.40 | -0.09 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 170.00 | 1.57 | 1.67 | 1.60 | -0.30 | -15.79% | 44 | 47 | 0.38 | -0.12 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 175.00 | 2.14 | 2.24 | 2.13 | -0.17 | -7.40% | 23 | 9 | 0.37 | -0.15 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 180.00 | 2.88 | 3.05 | 2.92 | -0.14 | -4.58% | 24 | 3 | 0.35 | -0.19 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 185.00 | 3.90 | 4.05 | 3.95 | -0.25 | -5.96% | 37 | 20 | 0.34 | -0.24 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 190.00 | 5.25 | 5.45 | 5.32 | -0.23 | -4.15% | 10 | 20 | 0.33 | -0.31 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 195.00 | 6.95 | 7.20 | 7.10 | +0.27 | +3.96% | 8 | 34 | 0.32 | -0.40 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 200.00 | 9.15 | 9.35 | 9.04 | -0.31 | -3.32% | 13 | 7 | 0.31 | -0.49 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 205.00 | 11.75 | 12.00 | 11.70 | -1.02 | -8.02% | 1 | 32 | 0.30 | -0.58 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 210.00 | 14.90 | 15.15 | 14.74 | -1.07 | -6.77% | 6 | 35 | 0.29 | -0.67 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 215.00 | 17.55 | 20.55 | 18.30 | +0.29 | +1.61% | 7 | 2 | 0.26 | -0.75 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 220.00 | 22.50 | 23.10 | 24.28 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.82 | 0.01 | -0.06 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 225.00 | 26.95 | 28.60 | 26.69 | -0.36 | -1.34% | 2 | 1 | 0.39 | -0.87 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 230.00 | 30.35 | 34.00 | 32.23 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.91 | 0.01 | -0.04 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 235.00 | 35.40 | 37.70 | 38.65 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.93 | 0.01 | -0.03 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 240.00 | 41.35 | 42.85 | % | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 245.00 | 45.30 | 47.90 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 250.00 | 51.10 | 52.80 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 255.00 | 55.25 | 58.70 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 260.00 | 60.25 | 62.75 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 265.00 | 65.30 | 68.00 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 270.00 | 70.30 | 72.90 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 275.00 | 75.10 | 77.45 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 280.00 | 80.40 | 83.25 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 285.00 | 85.90 | 87.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 290.00 | 90.15 | 93.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 295.00 | 95.25 | 98.15 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 300.00 | 100.35 | 102.95 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 305.00 | 105.15 | 108.65 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 310.00 | 110.50 | 113.35 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 315.00 | 115.15 | 117.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 320.00 | 121.30 | 122.95 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 325.00 | 125.30 | 128.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST |