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 | 85.10 | 88.35 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 120.00 | 76.60 | 79.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 125.00 | 70.65 | 73.90 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 130.00 | 65.40 | 68.80 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 135.00 | 61.75 | 63.75 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 140.00 | 55.70 | 58.60 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 145.00 | 52.00 | 54.40 | 54.32 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.97 | 0.00 | -0.04 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 150.00 | 45.85 | 49.60 | % | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 155.00 | 42.35 | 44.70 | % | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 160.00 | 36.30 | 39.55 | % | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 165.00 | 31.90 | 35.05 | % | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 170.00 | 27.10 | 30.25 | 29.85 | -1.75 | -5.54% | 5 | 5 | 0.34 | 0.88 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 175.00 | 23.85 | 25.75 | % | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.08 | 6/13/2025 3:59:56 PM EST | |||
| 180.00 | 19.25 | 21.65 | 20.40 | -1.77 | -7.99% | 46 | 1 | 0.34 | 0.79 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 185.00 | 15.75 | 18.55 | 16.60 | -1.68 | -9.19% | 27 | 1 | 0.35 | 0.73 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 190.00 | 13.00 | 13.90 | 13.25 | -2.05 | -13.40% | 9 | 11 | 0.32 | 0.65 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 195.00 | 9.85 | 10.75 | 10.14 | -1.86 | -15.50% | 913 | 315 | 0.31 | 0.57 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 200.00 | 7.55 | 8.15 | 7.70 | -1.25 | -13.97% | 487 | 24 | 0.30 | 0.48 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 205.00 | 3.50 | 7.00 | 5.44 | -1.31 | -19.41% | 207 | 21 | 0.30 | 0.39 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 210.00 | 1.92 | 4.20 | 3.96 | -0.86 | -17.85% | 303 | 22 | 0.29 | 0.30 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 215.00 | 1.23 | 2.90 | 2.65 | -0.63 | -19.21% | 196 | 16 | 0.29 | 0.23 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 220.00 | 1.11 | 2.10 | 1.73 | -0.57 | -24.79% | 455 | 1,210 | 0.29 | 0.16 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 225.00 | 0.55 | 1.35 | 1.15 | -0.40 | -25.81% | 44 | 39 | 0.29 | 0.12 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 230.00 | 0.56 | 1.19 | 0.81 | -0.22 | -21.36% | 253 | 64 | 0.30 | 0.09 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 235.00 | 0.38 | 0.76 | 0.55 | -0.17 | -23.62% | 28 | 2 | 0.30 | 0.07 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.56 | 0.38 | -0.13 | -25.49% | 6 | 14 | 0.30 | 0.05 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 245.00 | 0.14 | 0.45 | 0.30 | -0.07 | -18.92% | 10 | 1 | 0.32 | 0.04 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.37 | 0.19 | -0.09 | -32.15% | 23 | 5 | 0.32 | 0.03 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 255.00 | 0.03 | 0.32 | 0.21 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.02 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.28 | 0.16 | % | 21 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 265.00 | 0.00 | 0.25 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.23 | 0.14 | 0.00 | 0.00% | 0 | 32 | 0.39 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 275.00 | 0.00 | 0.22 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.20 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 0.19 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.13 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 0.18 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.17 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 0.17 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 0.17 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 0.16 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.16 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 325.00 | 0.00 | 0.16 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 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 | 0.22 | 0.11 | % | 1 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 120.00 | 0.00 | 0.26 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 125.00 | 0.01 | 0.29 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 130.00 | 0.04 | 0.33 | 0.21 | % | 1 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 135.00 | 0.00 | 0.38 | 0.21 | -0.01 | -4.55% | 8 | 18 | 0.51 | -0.02 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 140.00 | 0.01 | 0.45 | 0.25 | -0.03 | -10.72% | 7 | 1 | 0.49 | -0.02 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.56 | 0.35 | % | 8 | 0 | 0.47 | -0.03 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 150.00 | 0.18 | 0.65 | 0.60 | +0.16 | +36.37% | 17 | 10 | 0.44 | -0.04 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 155.00 | 0.34 | 0.77 | 0.71 | +0.13 | +22.42% | 42 | 462 | 0.42 | -0.05 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 1.32 | 1.00 | +0.16 | +19.05% | 510 | 3 | 0.41 | -0.07 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 165.00 | 0.04 | 1.46 | 1.23 | +0.18 | +17.15% | 145 | 2 | 0.39 | -0.09 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 170.00 | 0.75 | 2.00 | 1.80 | +0.30 | +20.00% | 69 | 26 | 0.37 | -0.12 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 175.00 | 1.31 | 2.61 | 2.38 | +0.39 | +19.60% | 5,349 | 23 | 0.36 | -0.16 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 180.00 | 1.80 | 3.50 | 3.35 | +0.57 | +20.51% | 78 | 16 | 0.34 | -0.21 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 185.00 | 3.00 | 4.55 | 4.30 | +0.50 | +13.16% | 161 | 16 | 0.33 | -0.27 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 190.00 | 3.95 | 6.15 | 5.90 | +0.87 | +17.30% | 43 | 35 | 0.32 | -0.35 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 195.00 | 6.35 | 8.10 | 8.06 | +1.26 | +18.53% | 45 | 42 | 0.31 | -0.43 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 200.00 | 8.25 | 10.50 | 10.44 | +1.55 | +17.44% | 44 | 11 | 0.31 | -0.52 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 205.00 | 11.10 | 13.55 | 12.58 | +0.98 | +8.45% | 6 | 20 | 0.30 | -0.61 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 210.00 | 14.40 | 18.40 | 16.45 | +1.75 | +11.91% | 8 | 20 | 0.29 | -0.70 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 215.00 | 19.25 | 21.45 | 19.16 | % | 1 | 0 | 0.27 | -0.77 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 220.00 | 22.95 | 24.90 | 24.03 | % | 64 | 0 | 0.36 | -0.84 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 225.00 | 27.15 | 30.55 | % | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 230.00 | 32.10 | 35.15 | 33.71 | % | 7 | 0 | 0.39 | -0.91 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 235.00 | 37.90 | 40.15 | % | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 240.00 | 42.45 | 45.55 | % | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 245.00 | 46.80 | 49.55 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 250.00 | 51.95 | 54.35 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 255.00 | 58.00 | 59.40 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 260.00 | 62.10 | 64.55 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 265.00 | 67.05 | 69.45 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 270.00 | 71.90 | 75.65 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 275.00 | 76.95 | 79.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 280.00 | 82.00 | 84.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 285.00 | 87.95 | 90.05 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 290.00 | 92.10 | 94.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 295.00 | 97.20 | 100.65 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 300.00 | 102.00 | 104.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 305.00 | 107.15 | 110.65 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 310.00 | 112.25 | 115.65 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 315.00 | 116.90 | 120.65 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 320.00 | 121.90 | 125.65 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 325.00 | 126.95 | 130.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |