Options Chain for APPLE INC COM (AAPL) - $200.70 as of 6/6/2025 7:00:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 93.65 | 95.30 | 90.89 | 0.00 | 0.00% | 0 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:57 PM EST |
| 120.00 | 83.60 | 85.25 | 82.10 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 125.00 | 78.90 | 80.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 130.00 | 73.70 | 75.00 | 73.60 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 135.00 | 68.70 | 70.25 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 140.00 | 64.00 | 64.60 | 63.51 | 0.00 | 0.00% | 0 | 7,172 | 0.81 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 145.00 | 58.65 | 60.20 | 54.65 | 0.00 | 0.00% | 0 | 69 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:57 PM EST |
| 150.00 | 53.80 | 55.00 | 46.75 | 0.00 | 0.00% | 0 | 31 | 0.89 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 6/6/2025 3:59:57 PM EST |
| 155.00 | 48.65 | 50.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 6/6/2025 3:59:57 PM EST | |||
| 160.00 | 43.90 | 45.00 | 42.32 | 0.00 | 0.00% | 0 | 1,001 | 0.63 | 0.99 | 0.00 | -0.03 | 6/2/2025 | 6/6/2025 3:59:57 PM EST |
| 165.00 | 39.00 | 39.95 | 37.60 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.98 | 0.00 | -0.04 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 170.00 | 34.00 | 35.30 | 34.09 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.97 | 0.00 | -0.05 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 175.00 | 29.15 | 30.15 | 30.68 | +1.73 | +5.98% | 7 | 30 | 0.54 | 0.96 | 0.00 | -0.06 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 180.00 | 24.70 | 25.00 | 24.80 | +2.96 | +13.56% | 3 | 199 | 0.41 | 0.93 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 185.00 | 20.05 | 20.25 | 21.21 | +3.77 | +21.62% | 61 | 103 | 0.33 | 0.90 | 0.01 | -0.09 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 190.00 | 15.60 | 15.80 | 16.70 | +3.63 | +27.78% | 43 | 330 | 0.31 | 0.84 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 195.00 | 11.50 | 12.60 | 12.28 | +3.01 | +32.47% | 184 | 919 | 0.30 | 0.76 | 0.02 | -0.12 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 200.00 | 7.90 | 8.05 | 8.20 | +2.00 | +32.26% | 376 | 3,789 | 0.28 | 0.64 | 0.03 | -0.13 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 205.00 | 5.00 | 5.15 | 5.05 | +1.26 | +33.25% | 3,638 | 12,095 | 0.27 | 0.49 | 0.03 | -0.14 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 210.00 | 2.97 | 3.00 | 3.00 | +0.78 | +35.14% | 2,157 | 3,012 | 0.27 | 0.35 | 0.03 | -0.13 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 215.00 | 1.61 | 1.64 | 1.65 | +0.45 | +37.50% | 2,576 | 8,052 | 0.27 | 0.22 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 220.00 | 0.84 | 0.86 | 0.87 | +0.22 | +33.85% | 9,167 | 9,800 | 0.27 | 0.13 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 225.00 | 0.44 | 0.46 | 0.47 | +0.12 | +34.29% | 625 | 2,997 | 0.27 | 0.08 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 230.00 | 0.24 | 0.26 | 0.25 | +0.03 | +13.64% | 820 | 3,832 | 0.28 | 0.04 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 235.00 | 0.14 | 0.16 | 0.17 | +0.03 | +21.43% | 217 | 1,680 | 0.30 | 0.02 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 240.00 | 0.09 | 0.11 | 0.11 | +0.02 | +22.23% | 140 | 2,344 | 0.32 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 245.00 | 0.06 | 0.07 | 0.07 | +0.01 | +16.67% | 7 | 1,095 | 0.32 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 250.00 | 0.05 | 0.06 | 0.06 | +0.02 | +50.00% | 24 | 2,318 | 0.34 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 255.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 30 | 1,444 | 0.36 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 260.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 91 | 1,659 | 0.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 265.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 3 | 4,165 | 0.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 270.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 247 | 0.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 275.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 73 | 0.44 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:57 PM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 56 | 0.46 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 285.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:57 PM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 305.00 | 0.00 | 0.02 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 100 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:57 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 0.02 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 325.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 40 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 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% | 0 | 70 | 0.91 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 125.00 | 0.01 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 84 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:57 PM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 27 | 0.68 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 135.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 51 | 49 | 0.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 140.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 24 | 7,669 | 0.61 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 145.00 | 0.04 | 0.06 | 0.04 | -0.03 | -42.86% | 15 | 111 | 0.59 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 150.00 | 0.06 | 0.07 | 0.05 | -0.05 | -50.00% | 158 | 126 | 0.55 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 155.00 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 7 | 748 | 0.51 | 0.00 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 160.00 | 0.10 | 0.12 | 0.10 | -0.04 | -28.58% | 9 | 1,235 | 0.47 | -0.01 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 165.00 | 0.14 | 0.16 | 0.15 | -0.08 | -34.79% | 60 | 399 | 0.44 | -0.02 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 170.00 | 0.20 | 0.22 | 0.21 | -0.13 | -38.24% | 76 | 832 | 0.41 | -0.03 | 0.00 | -0.05 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 175.00 | 0.29 | 0.32 | 0.27 | -0.16 | -37.21% | 165 | 1,491 | 0.38 | -0.04 | 0.00 | -0.06 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 180.00 | 0.45 | 0.47 | 0.41 | -0.37 | -47.44% | 229 | 1,424 | 0.35 | -0.07 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 185.00 | 0.73 | 0.76 | 0.74 | -0.51 | -40.80% | 429 | 2,645 | 0.33 | -0.10 | 0.01 | -0.09 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 190.00 | 1.23 | 1.27 | 1.23 | -0.76 | -38.20% | 1,037 | 1,691 | 0.31 | -0.16 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 195.00 | 2.10 | 2.14 | 2.03 | -1.32 | -39.41% | 434 | 2,175 | 0.29 | -0.24 | 0.02 | -0.12 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 200.00 | 3.45 | 3.60 | 3.55 | -1.70 | -32.39% | 924 | 2,024 | 0.28 | -0.36 | 0.03 | -0.13 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 205.00 | 5.60 | 5.70 | 5.50 | -2.35 | -29.94% | 380 | 902 | 0.27 | -0.51 | 0.03 | -0.14 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 210.00 | 8.20 | 8.65 | 8.00 | -1.15 | -12.57% | 208 | 916 | 0.27 | -0.65 | 0.03 | -0.13 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 215.00 | 12.20 | 12.35 | 11.55 | -3.75 | -24.51% | 28 | 143 | 0.27 | -0.78 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 220.00 | 16.45 | 16.85 | 16.90 | -1.75 | -9.39% | 34 | 113 | 0.27 | -0.87 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 225.00 | 20.80 | 21.55 | 21.39 | +0.39 | +1.86% | 32 | 14 | 0.32 | -0.92 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 230.00 | 25.70 | 26.55 | 26.29 | -0.06 | -0.23% | 4 | 0 | 0.40 | -0.96 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 235.00 | 30.50 | 31.55 | 30.25 | +6.20 | +25.78% | 1 | 1 | 0.34 | -0.98 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 240.00 | 35.25 | 36.55 | 35.35 | % | 1 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST | |
| 245.00 | 40.25 | 41.60 | 33.50 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/14/2025 | 6/6/2025 3:59:57 PM EST |
| 250.00 | 45.25 | 46.45 | 50.60 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 255.00 | 50.60 | 51.50 | 56.80 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:57 PM EST |
| 260.00 | 55.45 | 56.55 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 265.00 | 60.15 | 61.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 270.00 | 65.25 | 66.45 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 275.00 | 70.35 | 71.55 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 280.00 | 75.50 | 76.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 285.00 | 80.40 | 81.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 290.00 | 85.65 | 86.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 295.00 | 90.45 | 91.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 300.00 | 95.40 | 96.55 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 305.00 | 100.20 | 101.55 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 310.00 | 105.25 | 106.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 315.00 | 110.15 | 111.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 320.00 | 115.25 | 116.45 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 325.00 | 120.55 | 121.55 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST |