Options Chain for APPLE INC COM (AAPL) - $200.45 as of 5/28/2025 5:40:08 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 | 91.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 120.00 | 80.30 | 82.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 125.00 | 75.50 | 77.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 130.00 | 70.40 | 71.75 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 135.00 | 65.75 | 67.30 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 5/28/2025 3:59:48 PM EST | |||
| 140.00 | 60.45 | 62.20 | 62.07 | +1.88 | +3.13% | 1 | 11 | 0.75 | 0.99 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 145.00 | 54.60 | 57.10 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.04 | 5/28/2025 3:59:48 PM EST | |||
| 150.00 | 51.05 | 51.90 | 52.25 | +5.25 | +11.17% | 4 | 4 | 0.57 | 0.97 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 155.00 | 46.15 | 47.55 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.05 | 5/28/2025 3:59:48 PM EST | |||
| 160.00 | 41.15 | 42.75 | % | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.06 | 5/28/2025 3:59:48 PM EST | |||
| 165.00 | 36.15 | 37.35 | 36.87 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.93 | 0.00 | -0.07 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 170.00 | 31.15 | 33.20 | % | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.08 | 5/28/2025 3:59:48 PM EST | |||
| 175.00 | 27.20 | 27.90 | 25.37 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.88 | 0.01 | -0.09 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 180.00 | 22.65 | 23.30 | 23.37 | +0.22 | +0.95% | 7 | 12 | 0.35 | 0.85 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 185.00 | 17.90 | 19.80 | 19.30 | +0.35 | +1.85% | 1 | 16 | 0.32 | 0.80 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 190.00 | 13.95 | 15.05 | 14.75 | -0.39 | -2.58% | 26 | 167 | 0.33 | 0.74 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 195.00 | 11.25 | 11.45 | 11.30 | +0.05 | +0.45% | 963 | 463 | 0.31 | 0.65 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 200.00 | 8.20 | 8.65 | 8.30 | +0.10 | +1.22% | 289 | 293 | 0.30 | 0.55 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 205.00 | 5.65 | 5.85 | 5.75 | -0.05 | -0.87% | 638 | 281 | 0.29 | 0.44 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 210.00 | 3.50 | 3.90 | 3.78 | -0.12 | -3.08% | 173 | 238 | 0.29 | 0.33 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 215.00 | 2.21 | 2.49 | 2.43 | -0.07 | -2.80% | 110 | 199 | 0.28 | 0.24 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 220.00 | 1.45 | 1.71 | 1.53 | -0.05 | -3.17% | 355 | 930 | 0.28 | 0.17 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 225.00 | 0.90 | 1.01 | 0.93 | -0.06 | -6.07% | 362 | 280 | 0.28 | 0.11 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 230.00 | 0.43 | 0.60 | 0.60 | -0.04 | -6.25% | 144 | 240 | 0.29 | 0.08 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 235.00 | 0.35 | 0.41 | 0.39 | -0.05 | -11.37% | 33 | 212 | 0.29 | 0.05 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 240.00 | 0.25 | 0.29 | 0.29 | -0.02 | -6.46% | 4 | 81 | 0.30 | 0.04 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 245.00 | 0.18 | 0.39 | 0.19 | 0.00 | 0.00% | 1 | 46 | 0.31 | 0.03 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 250.00 | 0.12 | 0.15 | 0.14 | -0.02 | -12.50% | 149 | 105 | 0.32 | 0.02 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 255.00 | 0.10 | 0.23 | 0.10 | -0.03 | -23.08% | 104 | 254 | 0.34 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 7 | 7 | 0.35 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 265.00 | 0.04 | 0.09 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 270.00 | 0.03 | 0.08 | 0.05 | % | 1 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 275.00 | 0.02 | 0.07 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 280.00 | 0.03 | 0.06 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 285.00 | 0.02 | 0.06 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 290.00 | 0.02 | 0.03 | 0.04 | % | 1 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 295.00 | 0.00 | 0.05 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 0.24 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 305.00 | 0.00 | 0.04 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 0.04 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 315.00 | 0.00 | 0.04 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 0.23 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 325.00 | 0.00 | 0.23 | 0.02 | % | 2 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.02 | 0.06 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.29 | 0.06 | % | 2 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 125.00 | 0.00 | 0.11 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.27 | 0.12 | -0.01 | -7.70% | 2 | 13 | 0.57 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 140.00 | 0.14 | 0.30 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 5/28/2025 3:59:48 PM EST | |||
| 145.00 | 0.19 | 0.24 | 0.21 | -0.02 | -8.70% | 26 | 77 | 0.51 | -0.02 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 150.00 | 0.25 | 0.31 | 0.27 | -0.10 | -27.03% | 1 | 29 | 0.49 | -0.03 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 155.00 | 0.33 | 0.49 | 0.34 | -0.05 | -12.83% | 1 | 470 | 0.46 | -0.04 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 160.00 | 0.44 | 0.70 | 0.47 | -0.04 | -7.85% | 7 | 73 | 0.44 | -0.05 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 165.00 | 0.40 | 0.87 | 0.59 | -0.10 | -14.50% | 16 | 74 | 0.41 | -0.07 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 170.00 | 0.83 | 1.10 | 0.89 | -0.08 | -8.25% | 111 | 131 | 0.39 | -0.09 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 175.00 | 0.98 | 1.43 | 1.22 | -0.13 | -9.63% | 54 | 124 | 0.37 | -0.12 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 180.00 | 1.66 | 1.85 | 1.70 | -0.15 | -8.11% | 47 | 418 | 0.35 | -0.15 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 185.00 | 2.25 | 2.45 | 2.45 | -0.18 | -6.85% | 83 | 208 | 0.34 | -0.20 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 190.00 | 3.40 | 3.60 | 3.50 | -0.26 | -6.92% | 73 | 996 | 0.32 | -0.26 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 195.00 | 4.85 | 5.30 | 5.00 | -0.30 | -5.66% | 35 | 214 | 0.31 | -0.35 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 200.00 | 6.80 | 7.00 | 6.85 | -0.40 | -5.52% | 30 | 80 | 0.30 | -0.45 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 205.00 | 8.30 | 10.45 | 8.97 | -0.50 | -5.28% | 1 | 20 | 0.29 | -0.56 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 210.00 | 11.40 | 13.60 | 12.40 | -0.40 | -3.13% | 7 | 25 | 0.28 | -0.67 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 215.00 | 15.60 | 17.30 | 15.70 | -2.37 | -13.12% | 1 | 13 | 0.26 | -0.76 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 220.00 | 19.25 | 21.55 | 20.46 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.83 | 0.01 | -0.07 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 225.00 | 24.25 | 26.15 | 24.04 | -3.28 | -12.01% | 12 | 17 | 0.26 | -0.89 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 230.00 | 28.90 | 30.50 | 30.80 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.92 | 0.01 | -0.04 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 235.00 | 33.40 | 35.15 | % | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.03 | 5/28/2025 3:59:48 PM EST | |||
| 240.00 | 38.50 | 40.75 | % | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 245.00 | 43.35 | 45.00 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 250.00 | 48.30 | 50.50 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 255.00 | 54.10 | 55.05 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 260.00 | 58.65 | 60.00 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 265.00 | 63.30 | 65.50 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 270.00 | 68.20 | 70.15 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 275.00 | 74.15 | 75.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 280.00 | 78.40 | 81.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 285.00 | 83.25 | 85.35 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 290.00 | 88.30 | 90.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 295.00 | 93.40 | 95.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 300.00 | 98.20 | 101.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 305.00 | 103.25 | 106.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 310.00 | 108.50 | 111.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 315.00 | 113.65 | 116.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 320.00 | 118.30 | 120.05 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 325.00 | 123.30 | 125.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST |