Options Chain for APPLE INC COM (AAPL) - $196.45 as of 6/13/2025 8:50:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 85.15 | 87.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 120.00 | 75.15 | 78.05 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 125.00 | 70.00 | 73.45 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 130.00 | 65.20 | 68.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 135.00 | 60.05 | 63.35 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 140.00 | 56.35 | 57.40 | 59.42 | 0.00 | 0.00% | 0 | 1,916 | 0.84 | 1.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 145.00 | 50.10 | 53.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 150.00 | 46.10 | 47.45 | 52.25 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.99 | 0.00 | -0.03 | 5/28/2025 | 6/13/2025 3:59:56 PM EST |
| 155.00 | 41.10 | 43.20 | 47.50 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.99 | 0.00 | -0.04 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 160.00 | 35.55 | 38.15 | 38.45 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.98 | 0.00 | -0.05 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 165.00 | 31.30 | 32.95 | 34.12 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.96 | 0.00 | -0.06 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 170.00 | 26.55 | 28.25 | 29.38 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.95 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 175.00 | 22.05 | 22.85 | 25.13 | +0.82 | +3.38% | 1 | 20 | 0.33 | 0.92 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 180.00 | 17.65 | 18.05 | 17.30 | -2.80 | -13.93% | 61 | 66 | 0.32 | 0.88 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 185.00 | 13.20 | 13.60 | 13.24 | -1.98 | -13.01% | 38 | 73 | 0.31 | 0.81 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 190.00 | 9.35 | 9.60 | 9.31 | -1.79 | -16.13% | 254 | 500 | 0.29 | 0.71 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 195.00 | 6.10 | 6.25 | 5.96 | -1.77 | -22.90% | 788 | 3,170 | 0.28 | 0.57 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 200.00 | 3.50 | 3.65 | 3.50 | -1.40 | -28.58% | 3,664 | 2,743 | 0.27 | 0.41 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 205.00 | 1.82 | 1.89 | 1.78 | -0.96 | -35.04% | 2,179 | 3,410 | 0.26 | 0.26 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 210.00 | 0.86 | 0.92 | 0.86 | -0.61 | -41.50% | 7,791 | 4,690 | 0.26 | 0.15 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 215.00 | 0.41 | 0.46 | 0.40 | -0.36 | -47.37% | 1,342 | 17,714 | 0.26 | 0.09 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 220.00 | 0.21 | 0.24 | 0.22 | -0.16 | -42.11% | 3,074 | 12,238 | 0.27 | 0.05 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 225.00 | 0.12 | 0.15 | 0.14 | -0.08 | -36.37% | 964 | 7,889 | 0.29 | 0.03 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 230.00 | 0.08 | 0.11 | 0.10 | -0.03 | -23.08% | 1,163 | 2,299 | 0.31 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 235.00 | 0.06 | 0.08 | 0.07 | -0.03 | -30.00% | 32 | 2,352 | 0.34 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 240.00 | 0.03 | 0.06 | 0.06 | 0.00 | 0.00% | 44 | 452 | 0.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 245.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 22 | 265 | 0.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 250.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 1 | 366 | 0.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 255.00 | 0.02 | 0.03 | 0.05 | +0.02 | +66.67% | 47 | 507 | 0.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 260.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 42 | 0.44 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 265.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 213 | 0.48 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 275.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 285.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.56 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 295.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.22 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 0.03 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 0.22 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 0.22 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.22 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 325.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:56 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 | 0.02 | 0.00 | 0.00% | 0 | 46 | 0.88 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:56 PM EST |
| 135.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 38 | 0.62 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 140.00 | 0.04 | 0.07 | 0.05 | +0.01 | +25.00% | 8 | 1,977 | 0.59 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 145.00 | 0.05 | 0.08 | 0.06 | +0.01 | +20.00% | 12 | 130 | 0.55 | 0.00 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 150.00 | 0.07 | 0.11 | 0.08 | 0.00 | 0.00% | 11 | 142 | 0.52 | -0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 155.00 | 0.07 | 0.14 | 0.12 | +0.02 | +20.00% | 9 | 527 | 0.48 | -0.01 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 160.00 | 0.16 | 0.19 | 0.17 | +0.02 | +13.34% | 45 | 230 | 0.45 | -0.02 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 165.00 | 0.20 | 0.27 | 0.24 | +0.07 | +41.18% | 50 | 197 | 0.42 | -0.04 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 170.00 | 0.34 | 0.39 | 0.38 | +0.12 | +46.16% | 265 | 468 | 0.39 | -0.05 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 175.00 | 0.55 | 0.60 | 0.60 | +0.18 | +42.86% | 233 | 703 | 0.36 | -0.08 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 180.00 | 0.89 | 0.95 | 0.96 | +0.30 | +45.46% | 301 | 1,025 | 0.34 | -0.12 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 185.00 | 1.53 | 1.57 | 1.54 | +0.43 | +38.74% | 832 | 1,158 | 0.32 | -0.19 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 190.00 | 2.53 | 2.64 | 2.59 | +0.67 | +34.90% | 1,577 | 1,967 | 0.30 | -0.29 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 195.00 | 4.15 | 4.30 | 4.40 | +1.15 | +35.39% | 735 | 791 | 0.28 | -0.43 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 200.00 | 6.55 | 6.75 | 6.75 | +1.45 | +27.36% | 433 | 1,421 | 0.27 | -0.59 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 205.00 | 9.55 | 10.10 | 10.06 | +1.76 | +21.21% | 163 | 1,515 | 0.26 | -0.74 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 210.00 | 13.30 | 14.95 | 14.12 | +2.43 | +20.79% | 20 | 135 | 0.30 | -0.85 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 215.00 | 18.05 | 20.05 | 18.73 | +1.91 | +11.36% | 20 | 44 | 0.32 | -0.91 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 220.00 | 23.05 | 24.95 | 24.10 | +2.32 | +10.66% | 2 | 24 | 0.42 | -0.95 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 225.00 | 27.80 | 29.25 | 28.89 | +3.91 | +15.66% | 8 | 4 | 0.43 | -0.97 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 230.00 | 32.90 | 34.80 | 31.20 | 0.00 | 0.00% | 0 | 26 | 0.53 | -0.99 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 235.00 | 37.85 | 40.05 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 240.00 | 42.95 | 44.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 245.00 | 47.95 | 49.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 250.00 | 52.50 | 54.70 | 51.04 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 255.00 | 58.00 | 59.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 260.00 | 62.95 | 64.55 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 265.00 | 66.95 | 70.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 270.00 | 72.75 | 74.65 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 275.00 | 77.10 | 80.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 280.00 | 82.15 | 84.95 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 285.00 | 86.95 | 90.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 290.00 | 92.15 | 94.95 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 295.00 | 96.95 | 100.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 300.00 | 102.15 | 104.95 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 305.00 | 107.00 | 110.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 310.00 | 112.15 | 114.95 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 315.00 | 116.95 | 120.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 320.00 | 122.50 | 124.95 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 325.00 | 126.95 | 130.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |