Options Chain for APPLE INC COM (AAPL) - $198.58 as of 5/12/2025 4:50:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 100.45 | 101.90 | 91.15 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:44 PM EST |
| 120.00 | 90.15 | 92.10 | 92.11 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 3:59:44 PM EST |
| 125.00 | 85.30 | 86.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 130.00 | 80.20 | 82.20 | 76.75 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:44 PM EST |
| 135.00 | 75.60 | 76.75 | 64.32 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:44 PM EST |
| 140.00 | 70.30 | 71.75 | 70.50 | +11.02 | +18.53% | 1 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 145.00 | 65.30 | 67.55 | 65.46 | +11.88 | +22.18% | 2 | 8 | 0.80 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 150.00 | 60.45 | 61.80 | 46.40 | 0.00 | 0.00% | 0 | 4 | 0.72 | 1.00 | 0.00 | -0.02 | 5/7/2025 | 5/12/2025 3:59:44 PM EST |
| 155.00 | 55.20 | 57.30 | 55.98 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.03 | 4/28/2025 | 5/12/2025 3:59:44 PM EST |
| 160.00 | 50.40 | 52.35 | 50.45 | +10.57 | +26.51% | 1 | 1 | 0.61 | 0.99 | 0.00 | -0.03 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 165.00 | 45.40 | 47.50 | 43.50 | +7.85 | +22.02% | 1 | 15 | 0.59 | 0.98 | 0.00 | -0.04 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 170.00 | 40.65 | 42.30 | 39.59 | +10.19 | +34.66% | 2 | 65 | 0.50 | 0.98 | 0.00 | -0.05 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 175.00 | 35.50 | 37.55 | 36.01 | +11.16 | +44.91% | 4 | 175 | 0.45 | 0.97 | 0.00 | -0.06 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 180.00 | 31.35 | 32.10 | 32.00 | +11.50 | +56.10% | 110 | 115 | 0.39 | 0.95 | 0.00 | -0.07 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 185.00 | 26.65 | 27.10 | 25.16 | +8.00 | +46.62% | 46 | 62 | 0.34 | 0.93 | 0.01 | -0.07 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 190.00 | 22.00 | 22.30 | 22.52 | +10.17 | +82.35% | 63 | 259 | 0.32 | 0.91 | 0.01 | -0.08 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 195.00 | 17.55 | 17.75 | 17.70 | +8.65 | +95.58% | 480 | 1,027 | 0.30 | 0.86 | 0.01 | -0.09 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 200.00 | 13.30 | 13.45 | 13.30 | +7.14 | +115.91% | 1,270 | 1,369 | 0.28 | 0.79 | 0.02 | -0.11 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 205.00 | 9.50 | 9.65 | 9.53 | +5.48 | +135.31% | 1,398 | 1,926 | 0.27 | 0.69 | 0.03 | -0.12 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 210.00 | 6.30 | 6.40 | 6.35 | +3.99 | +169.07% | 3,422 | 2,944 | 0.25 | 0.55 | 0.03 | -0.12 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 215.00 | 3.80 | 3.90 | 3.85 | +2.49 | +183.09% | 2,456 | 2,393 | 0.25 | 0.41 | 0.03 | -0.12 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 220.00 | 2.13 | 2.19 | 2.16 | +1.37 | +173.42% | 2,602 | 3,386 | 0.24 | 0.28 | 0.02 | -0.09 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 225.00 | 1.11 | 1.14 | 1.14 | +0.68 | +147.83% | 1,922 | 6,749 | 0.24 | 0.17 | 0.02 | -0.07 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 230.00 | 0.59 | 0.61 | 0.59 | +0.28 | +90.33% | 2,960 | 2,310 | 0.24 | 0.10 | 0.01 | -0.05 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 235.00 | 0.33 | 0.35 | 0.35 | +0.14 | +66.67% | 578 | 543 | 0.25 | 0.06 | 0.01 | -0.03 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 240.00 | 0.20 | 0.22 | 0.22 | +0.06 | +37.50% | 447 | 791 | 0.27 | 0.04 | 0.01 | -0.02 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 245.00 | 0.14 | 0.15 | 0.14 | +0.02 | +16.67% | 82 | 533 | 0.28 | 0.02 | 0.00 | -0.02 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 250.00 | 0.10 | 0.12 | 0.11 | +0.03 | +37.50% | 151 | 257 | 0.30 | 0.01 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 255.00 | 0.07 | 0.09 | 0.08 | +0.01 | +14.29% | 58 | 282 | 0.32 | 0.01 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 260.00 | 0.05 | 0.07 | 0.07 | +0.02 | +40.00% | 124 | 765 | 0.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 265.00 | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 17 | 95 | 0.36 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 270.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 7 | 11 | 0.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 275.00 | 0.02 | 0.05 | 0.04 | +0.02 | +100.00% | 3 | 122 | 0.39 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 280.00 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 5 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 285.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 2 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 290.00 | 0.01 | 0.03 | 0.02 | % | 100 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:44 PM EST | |
| 295.00 | 0.00 | 0.03 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 300.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.47 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:44 PM EST |
| 305.00 | 0.00 | 0.03 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 310.00 | 0.00 | 0.02 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 315.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 3:59:44 PM EST |
| 320.00 | 0.00 | 0.03 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 325.00 | 0.00 | 0.02 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 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 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 91 | 0.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 120.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:44 PM EST |
| 125.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:44 PM EST |
| 130.00 | 0.02 | 0.04 | 0.03 | -0.05 | -62.50% | 7 | 76 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 135.00 | 0.02 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 34 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:44 PM EST |
| 140.00 | 0.03 | 0.05 | 0.05 | -0.06 | -54.55% | 15 | 113 | 0.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 145.00 | 0.05 | 0.06 | 0.06 | -0.10 | -62.50% | 18 | 144 | 0.58 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 150.00 | 0.07 | 0.08 | 0.08 | -0.15 | -65.22% | 38 | 900 | 0.55 | 0.00 | 0.00 | -0.02 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 155.00 | 0.09 | 0.10 | 0.10 | -0.16 | -61.54% | 30 | 191 | 0.53 | -0.01 | 0.00 | -0.03 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 160.00 | 0.12 | 0.13 | 0.12 | -0.25 | -67.57% | 66 | 316 | 0.49 | -0.01 | 0.00 | -0.03 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 165.00 | 0.14 | 0.15 | 0.16 | -0.35 | -68.63% | 95 | 275 | 0.45 | -0.02 | 0.00 | -0.04 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 170.00 | 0.18 | 0.20 | 0.20 | -0.52 | -72.23% | 249 | 803 | 0.42 | -0.02 | 0.00 | -0.05 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 175.00 | 0.24 | 0.26 | 0.26 | -0.82 | -75.93% | 155 | 1,475 | 0.39 | -0.03 | 0.00 | -0.06 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 180.00 | 0.36 | 0.37 | 0.36 | -1.23 | -77.36% | 291 | 1,081 | 0.37 | -0.05 | 0.00 | -0.07 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 185.00 | 0.50 | 0.52 | 0.54 | -1.76 | -76.53% | 424 | 530 | 0.34 | -0.07 | 0.01 | -0.07 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 190.00 | 0.75 | 0.78 | 0.82 | -2.68 | -76.58% | 732 | 1,293 | 0.32 | -0.09 | 0.01 | -0.08 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 195.00 | 1.20 | 1.23 | 1.21 | -3.95 | -76.55% | 2,679 | 1,433 | 0.30 | -0.14 | 0.01 | -0.09 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 200.00 | 1.93 | 1.98 | 1.96 | -5.34 | -73.16% | 463 | 605 | 0.28 | -0.21 | 0.02 | -0.11 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 205.00 | 3.10 | 3.20 | 3.20 | -6.95 | -68.48% | 747 | 488 | 0.27 | -0.31 | 0.03 | -0.12 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 210.00 | 4.85 | 5.00 | 5.25 | -7.80 | -59.77% | 598 | 193 | 0.25 | -0.45 | 0.03 | -0.12 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 215.00 | 7.40 | 7.55 | 7.50 | -10.23 | -57.70% | 219 | 70 | 0.24 | -0.59 | 0.03 | -0.12 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 220.00 | 10.70 | 10.90 | 11.00 | -9.72 | -46.92% | 223 | 37 | 0.24 | -0.72 | 0.02 | -0.09 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 225.00 | 14.40 | 15.35 | 15.82 | -12.62 | -44.38% | 2 | 38 | 0.24 | -0.83 | 0.02 | -0.07 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 230.00 | 19.10 | 19.80 | 31.52 | 0.00 | 0.00% | 0 | 176 | 0.24 | -0.90 | 0.01 | -0.05 | 5/9/2025 | 5/12/2025 3:59:44 PM EST |
| 235.00 | 23.75 | 25.20 | 36.89 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.94 | 0.01 | -0.03 | 5/8/2025 | 5/12/2025 3:59:44 PM EST |
| 240.00 | 28.85 | 29.75 | 41.40 | 0.00 | 0.00% | 0 | 64 | 0.37 | -0.96 | 0.01 | -0.02 | 5/8/2025 | 5/12/2025 3:59:44 PM EST |
| 245.00 | 33.50 | 35.10 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 5/12/2025 3:59:44 PM EST | |||
| 250.00 | 38.80 | 40.05 | 50.70 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.99 | 0.00 | -0.01 | 5/6/2025 | 5/12/2025 3:59:44 PM EST |
| 255.00 | 43.65 | 44.70 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/12/2025 3:59:44 PM EST | |||
| 260.00 | 48.35 | 49.85 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 265.00 | 53.35 | 54.85 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 270.00 | 58.85 | 60.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 275.00 | 63.45 | 64.60 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 280.00 | 68.35 | 70.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 285.00 | 73.75 | 74.75 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 290.00 | 78.40 | 80.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 295.00 | 83.75 | 85.05 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 300.00 | 88.35 | 90.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 305.00 | 93.70 | 94.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 310.00 | 98.70 | 99.95 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 315.00 | 103.80 | 105.05 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 320.00 | 108.80 | 109.95 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 325.00 | 113.25 | 115.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST |