Options Chain for APPLE INC COM (AAPL) - $201.56 as of 6/26/2025 10:51:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 89.90 | 91.85 | 91.25 | 0.00 | 0.00% | 0 | 85 | 1.59 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 11:58:56 AM EST |
| 120.00 | 79.95 | 81.45 | 82.00 | 0.00 | 0.00% | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 11:58:56 AM EST |
| 125.00 | 75.60 | 76.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST | |||
| 130.00 | 70.10 | 71.40 | 67.25 | 0.00 | 0.00% | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 11:58:56 AM EST |
| 135.00 | 64.95 | 66.40 | 65.15 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 11:58:56 AM EST |
| 140.00 | 60.55 | 61.60 | 56.53 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 11:58:56 AM EST |
| 145.00 | 55.15 | 56.55 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST | |||
| 150.00 | 50.80 | 51.40 | 52.65 | 0.00 | 0.00% | 0 | 2,525 | 0.84 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 11:58:56 AM EST |
| 155.00 | 45.50 | 46.90 | 47.10 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 11:58:56 AM EST |
| 160.00 | 40.90 | 41.45 | 41.50 | 0.00 | 0.00% | 0 | 5,278 | 0.65 | 1.00 | 0.00 | -0.01 | 6/24/2025 | 6/26/2025 11:58:56 AM EST |
| 165.00 | 35.20 | 37.10 | 33.75 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.99 | 0.00 | -0.04 | 6/16/2025 | 6/26/2025 11:58:56 AM EST |
| 170.00 | 30.85 | 31.95 | 30.50 | -1.54 | -4.81% | 1 | 35 | 0.54 | 0.98 | 0.00 | -0.05 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 175.00 | 25.20 | 27.10 | 26.75 | -1.75 | -6.14% | 20 | 10 | 0.43 | 0.97 | 0.00 | -0.06 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 177.50 | 23.45 | 23.95 | 24.00 | % | 2 | 0 | 0.40 | 0.96 | 0.01 | -0.07 | 6/26/2025 | 6/26/2025 11:58:56 AM EST | |
| 180.00 | 21.20 | 21.90 | 21.00 | -0.81 | -3.72% | 9 | 158 | 0.32 | 0.94 | 0.01 | -0.08 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 182.50 | 18.70 | 19.00 | 18.23 | % | 29 | 0 | 0.30 | 0.93 | 0.01 | -0.09 | 6/26/2025 | 6/26/2025 11:58:56 AM EST | |
| 185.00 | 16.35 | 16.75 | 16.20 | -0.82 | -4.82% | 45 | 110 | 0.28 | 0.91 | 0.01 | -0.10 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 187.50 | 14.05 | 14.25 | 13.95 | -1.80 | -11.43% | 45 | 7 | 0.27 | 0.88 | 0.02 | -0.10 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 190.00 | 11.80 | 12.00 | 11.70 | -0.58 | -4.73% | 181 | 263 | 0.27 | 0.84 | 0.02 | -0.11 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 192.50 | 9.65 | 9.85 | 9.75 | -0.40 | -3.95% | 127 | 242 | 0.26 | 0.79 | 0.03 | -0.12 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 195.00 | 7.75 | 7.85 | 7.68 | -0.82 | -9.65% | 355 | 757 | 0.25 | 0.72 | 0.03 | -0.13 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 197.50 | 5.95 | 6.05 | 5.92 | -0.83 | -12.30% | 516 | 152 | 0.24 | 0.63 | 0.04 | -0.14 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 200.00 | 4.40 | 4.50 | 4.43 | -0.67 | -13.14% | 2,089 | 2,957 | 0.24 | 0.53 | 0.04 | -0.14 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 202.50 | 3.15 | 3.20 | 3.18 | -0.51 | -13.83% | 1,814 | 1,223 | 0.23 | 0.42 | 0.04 | -0.13 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 205.00 | 2.16 | 2.18 | 2.16 | -0.40 | -15.63% | 3,325 | 7,294 | 0.23 | 0.32 | 0.04 | -0.11 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 207.50 | 1.40 | 1.42 | 1.42 | -0.26 | -15.48% | 830 | 1,992 | 0.23 | 0.23 | 0.03 | -0.10 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 210.00 | 0.88 | 0.90 | 0.90 | -0.17 | -15.89% | 4,995 | 10,823 | 0.23 | 0.17 | 0.03 | -0.08 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 212.50 | 0.55 | 0.57 | 0.55 | -0.09 | -14.07% | 577 | 1,036 | 0.23 | 0.12 | 0.02 | -0.07 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 215.00 | 0.35 | 0.36 | 0.36 | -0.05 | -12.20% | 633 | 5,574 | 0.23 | 0.09 | 0.02 | -0.05 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 217.50 | 0.23 | 0.24 | 0.22 | -0.02 | -8.34% | 22 | 1,549 | 0.24 | 0.06 | 0.01 | -0.04 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 220.00 | 0.15 | 0.17 | 0.16 | -0.02 | -11.12% | 233 | 7,695 | 0.25 | 0.04 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 222.50 | 0.11 | 0.12 | 0.12 | +0.01 | +9.10% | 279 | 238 | 0.26 | 0.03 | 0.01 | -0.02 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 225.00 | 0.08 | 0.09 | 0.09 | +0.01 | +12.50% | 296 | 3,616 | 0.28 | 0.02 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 230.00 | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 91 | 2,603 | 0.30 | 0.01 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 235.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 1 | 621 | 0.32 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 240.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 24 | 769 | 0.35 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 245.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 102 | 446 | 0.37 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 406 | 0.39 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.44 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 11:58:56 AM EST |
| 260.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 3 | 235 | 0.45 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 265.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 11:58:56 AM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 108 | 0.50 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 275.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 11:58:56 AM EST |
| 280.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 11:58:56 AM EST |
| 285.00 | 0.00 | 0.01 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST | |||
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 60 | 0.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 11:58:56 AM EST |
| 295.00 | 0.00 | 0.01 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 11:58:56 AM EST |
| 305.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 11:58:56 AM EST |
| 310.00 | 0.00 | 0.01 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST | |||
| 315.00 | 0.00 | 0.01 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 11:58:56 AM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 122 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 11:58:56 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.84 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 11:58:56 AM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 52 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.77 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 11:58:56 AM EST |
| 135.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 35 | 0.68 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 11:58:56 AM EST |
| 140.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 61 | 199 | 0.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 145.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 113 | 62 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 150.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 2 | 2,695 | 0.56 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 155.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 3 | 131 | 0.52 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 160.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 3 | 7,030 | 0.47 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 165.00 | 0.07 | 0.08 | 0.07 | -0.01 | -12.50% | 11 | 589 | 0.43 | -0.01 | 0.00 | -0.04 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 170.00 | 0.10 | 0.11 | 0.10 | -0.01 | -9.10% | 73 | 1,625 | 0.39 | -0.02 | 0.00 | -0.05 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 175.00 | 0.14 | 0.15 | 0.14 | -0.01 | -6.67% | 58 | 1,117 | 0.35 | -0.03 | 0.00 | -0.06 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 177.50 | 0.17 | 0.19 | 0.19 | +0.01 | +5.56% | 35 | 66 | 0.33 | -0.04 | 0.01 | -0.07 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 180.00 | 0.22 | 0.24 | 0.25 | +0.02 | +8.70% | 79 | 1,514 | 0.32 | -0.06 | 0.01 | -0.08 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 182.50 | 0.30 | 0.31 | 0.34 | +0.01 | +3.03% | 46 | 186 | 0.30 | -0.07 | 0.01 | -0.09 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 185.00 | 0.41 | 0.42 | 0.43 | +0.01 | +2.39% | 129 | 1,764 | 0.29 | -0.09 | 0.01 | -0.10 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 187.50 | 0.57 | 0.59 | 0.58 | +0.02 | +3.58% | 82 | 665 | 0.28 | -0.12 | 0.02 | -0.10 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 190.00 | 0.82 | 0.84 | 0.87 | +0.07 | +8.75% | 611 | 2,348 | 0.27 | -0.16 | 0.02 | -0.11 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 192.50 | 1.18 | 1.21 | 1.26 | +0.05 | +4.14% | 393 | 1,526 | 0.26 | -0.21 | 0.03 | -0.12 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 195.00 | 1.70 | 1.73 | 1.72 | +0.12 | +7.50% | 802 | 3,753 | 0.25 | -0.28 | 0.03 | -0.13 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 197.50 | 2.42 | 2.45 | 2.53 | +0.26 | +11.46% | 531 | 540 | 0.24 | -0.37 | 0.04 | -0.14 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 200.00 | 3.35 | 3.45 | 3.40 | +0.30 | +9.68% | 1,607 | 2,059 | 0.24 | -0.47 | 0.04 | -0.14 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 202.50 | 4.55 | 4.65 | 4.60 | +0.40 | +9.53% | 986 | 868 | 0.23 | -0.58 | 0.04 | -0.13 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 205.00 | 6.05 | 6.15 | 6.13 | +0.21 | +3.55% | 68 | 636 | 0.23 | -0.68 | 0.04 | -0.11 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 207.50 | 7.80 | 7.95 | 8.40 | +0.84 | +11.12% | 55 | 116 | 0.23 | -0.77 | 0.03 | -0.10 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 210.00 | 9.80 | 10.00 | 10.45 | +0.91 | +9.54% | 9 | 351 | 0.22 | -0.83 | 0.03 | -0.08 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 212.50 | 12.00 | 12.20 | 12.54 | +1.18 | +10.39% | 6 | 7 | 0.25 | -0.88 | 0.02 | -0.07 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 215.00 | 14.30 | 14.60 | 15.00 | +1.41 | +10.38% | 1 | 178 | 0.26 | -0.91 | 0.02 | -0.05 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 217.50 | 16.60 | 17.40 | % | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.04 | 6/26/2025 11:58:56 AM EST | |||
| 220.00 | 19.25 | 20.00 | 18.85 | +1.20 | +6.80% | 4 | 80 | 0.32 | -0.96 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 222.50 | 21.65 | 22.10 | % | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.02 | 6/26/2025 11:58:56 AM EST | |||
| 225.00 | 24.25 | 24.70 | 24.85 | +3.35 | +15.59% | 1 | 2 | 0.42 | -0.98 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 11:58:56 AM EST |
| 230.00 | 28.55 | 29.95 | 26.70 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.99 | 0.00 | -0.01 | 6/24/2025 | 6/26/2025 11:58:56 AM EST |
| 235.00 | 33.70 | 35.05 | 38.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 11:58:56 AM EST |
| 240.00 | 38.70 | 39.75 | 43.62 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 11:58:56 AM EST |
| 245.00 | 43.85 | 44.75 | 48.35 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 11:58:56 AM EST |
| 250.00 | 48.65 | 49.75 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST | |||
| 255.00 | 53.90 | 55.00 | 52.55 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 11:58:56 AM EST |
| 260.00 | 58.70 | 59.95 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST | |||
| 265.00 | 63.50 | 65.15 | 60.74 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 11:58:56 AM EST |
| 270.00 | 68.65 | 70.00 | 65.71 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 11:58:56 AM EST |
| 275.00 | 73.95 | 74.75 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST | |||
| 280.00 | 78.65 | 79.75 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST | |||
| 285.00 | 83.60 | 84.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST | |||
| 290.00 | 88.70 | 90.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST | |||
| 295.00 | 93.65 | 95.05 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST | |||
| 300.00 | 98.75 | 99.95 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST | |||
| 305.00 | 103.60 | 104.85 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST | |||
| 310.00 | 108.65 | 110.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST | |||
| 315.00 | 113.75 | 114.95 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST | |||
| 320.00 | 118.55 | 120.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST | |||
| 325.00 | 123.50 | 125.15 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:56 AM EST |