Options Chain for APPLE INC COM (AAPL) - $210.01 as of 7/8/2025 8:20:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 99.70 | 101.00 | 100.35 | % | 0.91 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 120.00 | 90.15 | 91.10 | 90.63 | % | 0.76 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 125.00 | 84.85 | 87.05 | 85.95 | % | 0.69 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 130.00 | 79.95 | 81.20 | 80.58 | % | 0.62 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 135.00 | 75.05 | 76.20 | 75.63 | % | 0.56 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 140.00 | 69.95 | 71.10 | 70.53 | 70.45 | -3.55 | -4.80% | 0.50 | 2 | 6,062 | 0.77 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 145.00 | 65.10 | 66.20 | 65.65 | 68.03 | 0.00 | 0.00% | 0.45 | 0 | 69 | 0.70 | 1.00 | 0.00 | -0.02 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 150.00 | 60.15 | 61.40 | 60.78 | % | 0.41 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 7/8/2025 3:59:47 PM EST | |||
| 155.00 | 55.15 | 56.35 | 55.75 | % | 0.36 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 7/8/2025 3:59:47 PM EST | |||
| 160.00 | 50.25 | 51.30 | 50.78 | 47.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.04 | 6/30/2025 | 7/8/2025 3:59:47 PM EST |
| 165.00 | 45.30 | 46.45 | 45.88 | 44.32 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.50 | 0.98 | 0.00 | -0.04 | 7/1/2025 | 7/8/2025 3:59:47 PM EST |
| 170.00 | 40.30 | 41.65 | 40.98 | 41.10 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.49 | 0.97 | 0.00 | -0.05 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 175.00 | 35.45 | 36.65 | 36.05 | 39.48 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.44 | 0.95 | 0.00 | -0.06 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 180.00 | 30.85 | 31.80 | 31.33 | 31.58 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.36 | 0.93 | 0.01 | -0.07 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 185.00 | 26.20 | 27.10 | 26.65 | 27.15 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.34 | 0.91 | 0.01 | -0.08 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 190.00 | 21.90 | 22.45 | 22.18 | 21.75 | -0.50 | -2.25% | 0.12 | 5 | 45 | 0.33 | 0.87 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 195.00 | 17.75 | 18.30 | 18.03 | 18.95 | +1.00 | +5.58% | 0.09 | 12 | 39 | 0.32 | 0.81 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 200.00 | 13.90 | 14.30 | 14.10 | 13.85 | -0.20 | -1.43% | 0.07 | 105 | 661 | 0.31 | 0.74 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 205.00 | 10.50 | 10.80 | 10.65 | 10.75 | 0.00 | 0.00% | 0.05 | 69 | 1,719 | 0.30 | 0.64 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 210.00 | 7.65 | 7.80 | 7.73 | 7.68 | -0.23 | -2.91% | 0.04 | 355 | 896 | 0.30 | 0.54 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 215.00 | 5.15 | 5.40 | 5.28 | 5.20 | -0.25 | -4.59% | 0.02 | 611 | 1,721 | 0.29 | 0.43 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 220.00 | 3.35 | 3.50 | 3.43 | 3.50 | -0.12 | -3.32% | 0.02 | 730 | 2,599 | 0.28 | 0.32 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 225.00 | 2.03 | 2.17 | 2.10 | 2.10 | -0.13 | -5.83% | 0.01 | 232 | 3,890 | 0.28 | 0.22 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 230.00 | 1.23 | 1.32 | 1.28 | 1.30 | -0.08 | -5.80% | 0.01 | 588 | 1,270 | 0.27 | 0.15 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 235.00 | 0.71 | 0.79 | 0.75 | 0.77 | -0.03 | -3.75% | 0.00 | 199 | 1,536 | 0.28 | 0.10 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 240.00 | 0.43 | 0.50 | 0.47 | 0.45 | -0.10 | -18.19% | 0.00 | 307 | 858 | 0.28 | 0.07 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 245.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.04 | -11.77% | 0.00 | 128 | 380 | 0.29 | 0.05 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 250.00 | 0.16 | 0.23 | 0.20 | 0.20 | -0.04 | -16.67% | 0.00 | 15 | 355 | 0.30 | 0.03 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 255.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 69 | 289 | 0.31 | 0.02 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 260.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 9 | 210 | 0.33 | 0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 265.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 2 | 13 | 0.34 | 0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 270.00 | 0.04 | 0.18 | 0.11 | 0.04 | -0.02 | -33.34% | 0.00 | 6 | 86 | 0.35 | 0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 275.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 280.00 | 0.00 | 0.56 | 0.28 | 0.06 | -0.02 | -25.00% | 0.00 | 8 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 5 | 0.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 0.14 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 27 | 0.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 295.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 305.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 315.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 325.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 120.00 | 0.01 | 0.13 | 0.07 | 0.02 | % | 0.00 | 10 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 125.00 | 0.01 | 0.14 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 146 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 130.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 31 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 140.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 6,082 | 0.57 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 145.00 | 0.02 | 0.40 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.54 | 0.00 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 150.00 | 0.08 | 0.20 | 0.14 | 0.09 | -0.01 | -10.00% | 0.00 | 3 | 69 | 0.51 | 0.00 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 155.00 | 0.11 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.48 | -0.01 | 0.00 | -0.03 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 160.00 | 0.13 | 0.19 | 0.16 | 0.16 | -0.01 | -5.89% | 0.00 | 5 | 586 | 0.46 | -0.01 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 165.00 | 0.17 | 0.24 | 0.21 | 0.24 | +0.03 | +14.29% | 0.00 | 6 | 156 | 0.43 | -0.02 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 170.00 | 0.28 | 0.32 | 0.30 | 0.32 | -0.02 | -5.89% | 0.00 | 6 | 118 | 0.41 | -0.03 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 175.00 | 0.32 | 0.51 | 0.42 | 0.42 | -0.05 | -10.64% | 0.00 | 10 | 147 | 0.39 | -0.05 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 180.00 | 0.60 | 0.66 | 0.63 | 0.64 | -0.13 | -16.89% | 0.00 | 32 | 225 | 0.37 | -0.07 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 185.00 | 0.83 | 0.97 | 0.90 | 0.93 | -0.14 | -13.09% | 0.00 | 166 | 349 | 0.35 | -0.09 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 190.00 | 1.36 | 1.45 | 1.41 | 1.45 | -0.19 | -11.59% | 0.01 | 75 | 782 | 0.33 | -0.13 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 195.00 | 1.98 | 2.30 | 2.14 | 2.18 | -0.14 | -6.04% | 0.01 | 263 | 2,008 | 0.32 | -0.19 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 200.00 | 3.15 | 3.40 | 3.28 | 3.28 | -0.26 | -7.35% | 0.02 | 158 | 615 | 0.31 | -0.26 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 205.00 | 4.70 | 4.90 | 4.80 | 4.99 | -0.35 | -6.56% | 0.02 | 135 | 966 | 0.31 | -0.36 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 210.00 | 6.60 | 6.90 | 6.75 | 7.05 | -0.12 | -1.68% | 0.03 | 2,892 | 438 | 0.30 | -0.46 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 215.00 | 9.25 | 9.75 | 9.50 | 9.70 | +0.05 | +0.52% | 0.04 | 44 | 169 | 0.29 | -0.57 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 220.00 | 12.05 | 13.00 | 12.53 | 12.88 | -0.02 | -0.16% | 0.06 | 9 | 34 | 0.28 | -0.68 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 225.00 | 15.90 | 16.75 | 16.33 | 16.56 | -0.14 | -0.84% | 0.07 | 1 | 10 | 0.27 | -0.78 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 230.00 | 20.00 | 20.90 | 20.45 | 20.95 | +0.90 | +4.49% | 0.09 | 2 | 3 | 0.27 | -0.85 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 235.00 | 24.65 | 25.55 | 25.10 | 24.24 | +2.57 | +11.86% | 0.11 | 1 | 10 | 0.27 | -0.90 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 240.00 | 29.15 | 31.75 | 30.45 | 29.00 | +2.71 | +10.31% | 0.13 | 3 | 10 | 0.34 | -0.93 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 245.00 | 34.40 | 35.55 | 34.98 | 35.00 | +3.45 | +10.94% | 0.14 | 2 | 0 | 0.41 | -0.95 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 250.00 | 39.35 | 40.45 | 39.90 | 43.66 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 6/30/2025 | 7/8/2025 3:59:47 PM EST |
| 255.00 | 44.10 | 45.75 | 44.93 | % | 0.18 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 7/8/2025 3:59:47 PM EST | |||
| 260.00 | 48.30 | 50.50 | 49.40 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:47 PM EST | |||
| 265.00 | 54.20 | 55.45 | 54.83 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:47 PM EST | |||
| 270.00 | 59.25 | 61.90 | 60.58 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:47 PM EST | |||
| 275.00 | 64.45 | 65.75 | 65.10 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 280.00 | 68.30 | 70.55 | 69.43 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 285.00 | 74.15 | 77.10 | 75.63 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 290.00 | 79.35 | 81.90 | 80.63 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 295.00 | 84.40 | 85.55 | 84.98 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 300.00 | 89.35 | 91.90 | 90.63 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 305.00 | 93.15 | 97.10 | 95.13 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 310.00 | 99.15 | 101.90 | 100.53 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 315.00 | 103.30 | 107.05 | 105.18 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 320.00 | 109.25 | 110.70 | 109.98 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 325.00 | 114.15 | 115.60 | 114.88 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST |