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 | 93.30 | 95.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 120.00 | 83.75 | 85.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 6/6/2025 3:59:57 PM EST | |||
| 125.00 | 78.60 | 80.35 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 6/6/2025 3:59:57 PM EST | |||
| 130.00 | 73.55 | 75.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 6/6/2025 3:59:57 PM EST | |||
| 135.00 | 68.75 | 70.65 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 6/6/2025 3:59:57 PM EST | |||
| 140.00 | 63.50 | 65.60 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 6/6/2025 3:59:57 PM EST | |||
| 145.00 | 58.80 | 60.65 | 60.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.98 | 0.00 | -0.03 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 150.00 | 54.80 | 55.80 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.04 | 6/6/2025 3:59:57 PM EST | |||
| 155.00 | 49.50 | 51.40 | 48.80 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.97 | 0.00 | -0.04 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 160.00 | 45.05 | 46.05 | % | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.05 | 6/6/2025 3:59:57 PM EST | |||
| 165.00 | 39.80 | 41.60 | % | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.05 | 6/6/2025 3:59:57 PM EST | |||
| 170.00 | 34.55 | 36.50 | 34.37 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.93 | 0.00 | -0.06 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 175.00 | 30.20 | 32.70 | % | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.06 | 6/6/2025 3:59:57 PM EST | |||
| 180.00 | 25.90 | 27.40 | 27.50 | % | 1 | 0 | 0.38 | 0.88 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:57 PM EST | |
| 185.00 | 21.45 | 24.45 | % | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.08 | 6/6/2025 3:59:57 PM EST | |||
| 190.00 | 17.00 | 18.45 | 19.43 | +3.38 | +21.06% | 3 | 2 | 0.27 | 0.77 | 0.01 | -0.09 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 195.00 | 13.70 | 15.55 | 15.00 | % | 4 | 0 | 0.30 | 0.70 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:57 PM EST | |
| 200.00 | 11.05 | 13.25 | 11.20 | +2.15 | +23.76% | 44 | 18 | 0.28 | 0.62 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 205.00 | 8.20 | 8.35 | 8.45 | +1.60 | +23.36% | 82 | 33 | 0.27 | 0.52 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 210.00 | 5.85 | 8.00 | 5.95 | +0.84 | +16.44% | 346 | 61 | 0.27 | 0.43 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 215.00 | 4.00 | 4.15 | 4.43 | +1.02 | +29.92% | 175 | 16 | 0.26 | 0.33 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 220.00 | 2.50 | 3.00 | 2.75 | +0.56 | +25.58% | 238 | 20 | 0.26 | 0.24 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 225.00 | 1.69 | 1.82 | 1.91 | +0.33 | +20.89% | 485 | 102 | 0.26 | 0.17 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 230.00 | 1.10 | 1.19 | 1.15 | +0.11 | +10.58% | 868 | 7 | 0.26 | 0.12 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 235.00 | 0.71 | 0.81 | 0.85 | +0.15 | +21.43% | 21 | 82 | 0.26 | 0.09 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 240.00 | 0.47 | 0.87 | 0.57 | +0.11 | +23.92% | 202 | 11 | 0.27 | 0.06 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 245.00 | 0.32 | 0.40 | 0.37 | +0.16 | +76.19% | 12 | 1 | 0.28 | 0.05 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 250.00 | 0.22 | 0.30 | 0.28 | % | 32 | 0 | 0.28 | 0.03 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST | |
| 255.00 | 0.15 | 0.23 | 0.20 | -0.02 | -9.10% | 26 | 9 | 0.29 | 0.02 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 260.00 | 0.11 | 0.18 | 0.15 | % | 1 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST | |
| 265.00 | 0.08 | 0.13 | 0.12 | % | 241 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST | |
| 270.00 | 0.05 | 0.13 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 6/6/2025 3:59:57 PM EST | |||
| 275.00 | 0.03 | 0.31 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 280.00 | 0.02 | 0.10 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 285.00 | 0.01 | 0.09 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 0.08 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 0.08 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 0.07 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 0.07 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.06 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 0.06 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 0.06 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 325.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 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 | 0.01 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 120.00 | 0.04 | 0.11 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 6/6/2025 3:59:57 PM EST | |||
| 125.00 | 0.05 | 0.13 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 6/6/2025 3:59:57 PM EST | |||
| 130.00 | 0.07 | 0.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 6/6/2025 3:59:57 PM EST | |||
| 135.00 | 0.10 | 0.18 | 0.13 | +0.02 | +18.19% | 2 | 1 | 0.52 | -0.01 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 140.00 | 0.14 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.01 | 0.00 | -0.03 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 145.00 | 0.20 | 0.26 | 0.22 | -0.08 | -26.67% | 6 | 4 | 0.47 | -0.02 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 150.00 | 0.25 | 0.32 | 0.30 | % | 7 | 0 | 0.44 | -0.02 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 3:59:57 PM EST | |
| 155.00 | 0.33 | 0.42 | 0.38 | % | 1 | 0 | 0.42 | -0.03 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 3:59:57 PM EST | |
| 160.00 | 0.44 | 0.53 | 0.63 | 0.00 | 0.00% | 0 | 132 | 0.40 | -0.04 | 0.00 | -0.05 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 165.00 | 0.62 | 0.69 | 0.65 | -0.25 | -27.78% | 2 | 1 | 0.38 | -0.05 | 0.00 | -0.05 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 170.00 | 0.82 | 0.92 | 0.95 | -0.06 | -5.95% | 2 | 2 | 0.36 | -0.07 | 0.00 | -0.06 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 175.00 | 1.13 | 1.44 | 1.07 | -0.28 | -20.75% | 12 | 8 | 0.34 | -0.09 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 180.00 | 1.57 | 1.70 | 1.51 | -0.65 | -30.10% | 4 | 4 | 0.33 | -0.12 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 185.00 | 2.20 | 2.34 | 2.25 | -0.80 | -26.23% | 30 | 11 | 0.31 | -0.17 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 190.00 | 3.05 | 3.25 | 3.12 | -0.88 | -22.00% | 38 | 7 | 0.30 | -0.23 | 0.01 | -0.09 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 195.00 | 4.25 | 4.50 | 3.97 | -1.28 | -24.39% | 22 | 4 | 0.29 | -0.30 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 200.00 | 5.90 | 6.15 | 5.65 | -1.88 | -24.97% | 164 | 4 | 0.28 | -0.38 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 205.00 | 7.15 | 9.95 | 7.55 | -2.68 | -26.20% | 87 | 4 | 0.27 | -0.48 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 210.00 | 8.90 | 10.95 | 10.15 | % | 32 | 0 | 0.27 | -0.57 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:57 PM EST | |
| 215.00 | 12.15 | 14.15 | 14.79 | % | 3 | 0 | 0.26 | -0.67 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:57 PM EST | |
| 220.00 | 16.70 | 19.40 | % | 0 | 0 | 0.25 | -0.76 | 0.02 | -0.07 | 6/6/2025 3:59:57 PM EST | |||
| 225.00 | 21.50 | 23.75 | 20.90 | % | 14 | 0 | 0.35 | -0.83 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:57 PM EST | |
| 230.00 | 25.95 | 27.05 | % | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.05 | 6/6/2025 3:59:57 PM EST | |||
| 235.00 | 30.30 | 32.10 | 31.84 | % | 1 | 0 | 0.39 | -0.91 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:57 PM EST | |
| 240.00 | 35.40 | 37.75 | % | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.03 | 6/6/2025 3:59:57 PM EST | |||
| 245.00 | 39.85 | 42.60 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 6/6/2025 3:59:57 PM EST | |||
| 250.00 | 43.95 | 46.85 | % | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 6/6/2025 3:59:57 PM EST | |||
| 255.00 | 49.40 | 52.20 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 6/6/2025 3:59:57 PM EST | |||
| 260.00 | 54.80 | 57.35 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 6/6/2025 3:59:57 PM EST | |||
| 265.00 | 59.95 | 62.70 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 6/6/2025 3:59:57 PM EST | |||
| 270.00 | 64.35 | 67.35 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 6/6/2025 3:59:57 PM EST | |||
| 275.00 | 69.00 | 71.50 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 280.00 | 74.30 | 77.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 285.00 | 79.55 | 82.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 290.00 | 84.75 | 87.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 295.00 | 90.20 | 92.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 300.00 | 94.45 | 97.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 305.00 | 99.20 | 102.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 310.00 | 104.75 | 107.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 315.00 | 109.95 | 112.25 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 320.00 | 115.10 | 117.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 325.00 | 119.85 | 121.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST |