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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 70.05 | 71.75 | 70.90 | % | 0.51 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 7/8/2025 3:59:47 PM EST | |||
| 145.00 | 65.05 | 66.80 | 65.93 | % | 0.45 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 7/8/2025 3:59:47 PM EST | |||
| 150.00 | 59.95 | 61.55 | 60.75 | % | 0.41 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 7/8/2025 3:59:47 PM EST | |||
| 155.00 | 55.15 | 56.95 | 56.05 | % | 0.36 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 7/8/2025 3:59:47 PM EST | |||
| 160.00 | 49.55 | 51.60 | 50.58 | 51.00 | +0.19 | +0.38% | 0.32 | 1 | 1 | 0.55 | 0.97 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 165.00 | 45.50 | 47.30 | 46.40 | % | 0.28 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.04 | 7/8/2025 3:59:47 PM EST | |||
| 170.00 | 40.90 | 42.45 | 41.68 | % | 0.25 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.05 | 7/8/2025 3:59:47 PM EST | |||
| 175.00 | 36.05 | 36.95 | 36.50 | 37.47 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.34 | 0.93 | 0.00 | -0.06 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 180.00 | 31.15 | 32.25 | 31.70 | 32.20 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.32 | 0.91 | 0.01 | -0.07 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 185.00 | 26.90 | 27.70 | 27.30 | 26.84 | +0.13 | +0.49% | 0.15 | 1 | 14 | 0.32 | 0.88 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 190.00 | 22.45 | 23.55 | 23.00 | 22.80 | +0.08 | +0.36% | 0.12 | 2 | 5 | 0.32 | 0.84 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 195.00 | 18.60 | 19.35 | 18.98 | 18.62 | -0.12 | -0.64% | 0.10 | 100 | 5 | 0.32 | 0.78 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 200.00 | 14.70 | 15.55 | 15.13 | 15.55 | +0.45 | +2.98% | 0.08 | 27 | 8 | 0.30 | 0.71 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 205.00 | 11.25 | 12.00 | 11.63 | 11.85 | -0.15 | -1.25% | 0.06 | 44 | 105 | 0.29 | 0.63 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 210.00 | 8.65 | 9.00 | 8.83 | 8.92 | -0.28 | -3.05% | 0.04 | 434 | 472 | 0.28 | 0.54 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 215.00 | 6.25 | 6.55 | 6.40 | 6.42 | +0.02 | +0.32% | 0.03 | 158 | 268 | 0.28 | 0.44 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 220.00 | 4.25 | 4.50 | 4.38 | 4.45 | -0.30 | -6.32% | 0.02 | 352 | 408 | 0.27 | 0.35 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 225.00 | 2.66 | 3.05 | 2.86 | 2.99 | -0.16 | -5.08% | 0.01 | 161 | 134 | 0.27 | 0.26 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 230.00 | 1.87 | 2.07 | 1.97 | 1.90 | -0.13 | -6.41% | 0.01 | 189 | 459 | 0.26 | 0.18 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 235.00 | 1.08 | 1.30 | 1.19 | 1.25 | +0.05 | +4.17% | 0.01 | 60 | 432 | 0.26 | 0.13 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 240.00 | 0.72 | 0.92 | 0.82 | 0.77 | -0.05 | -6.10% | 0.00 | 41 | 140 | 0.26 | 0.09 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 245.00 | 0.44 | 0.60 | 0.52 | 0.53 | -0.02 | -3.64% | 0.00 | 73 | 102 | 0.27 | 0.07 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 250.00 | 0.33 | 0.46 | 0.40 | 0.36 | -0.05 | -12.20% | 0.00 | 20 | 83 | 0.28 | 0.05 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 255.00 | 0.24 | 0.36 | 0.30 | 0.24 | -0.16 | -40.00% | 0.00 | 34 | 23 | 0.28 | 0.04 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 260.00 | 0.15 | 0.31 | 0.23 | 0.18 | -0.03 | -14.29% | 0.00 | 27 | 42 | 0.29 | 0.03 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 265.00 | 0.01 | 0.26 | 0.14 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 7/8/2025 3:59:47 PM EST | |||
| 270.00 | 0.07 | 0.14 | 0.11 | 0.11 | % | 0.00 | 4 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 275.00 | 0.00 | 0.12 | 0.06 | 0.07 | % | 0.00 | 10 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 280.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 4 | 0.33 | 0.01 | 0.00 | 0.00 | 7/8/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.04 | 0.15 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 10 | 15 | 0.51 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 145.00 | 0.10 | 0.20 | 0.15 | 0.13 | % | 0.00 | 414 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 150.00 | 0.08 | 0.27 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.46 | -0.01 | 0.00 | -0.03 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 155.00 | 0.20 | 0.27 | 0.24 | 0.20 | -0.03 | -13.05% | 0.00 | 2 | 33 | 0.44 | -0.02 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 160.00 | 0.16 | 0.36 | 0.26 | 0.28 | -0.08 | -22.23% | 0.00 | 8 | 4 | 0.42 | -0.03 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 165.00 | 0.21 | 0.44 | 0.33 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.04 | 7/8/2025 3:59:47 PM EST | |||
| 170.00 | 0.45 | 0.63 | 0.54 | 0.49 | -0.14 | -22.23% | 0.00 | 2 | 711 | 0.38 | -0.05 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 175.00 | 0.72 | 0.97 | 0.85 | 0.72 | -0.04 | -5.27% | 0.00 | 5 | 6 | 0.36 | -0.07 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 180.00 | 0.85 | 1.10 | 0.98 | 1.06 | -0.12 | -10.17% | 0.01 | 62 | 47 | 0.35 | -0.09 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 185.00 | 1.31 | 1.65 | 1.48 | 1.52 | -0.10 | -6.18% | 0.01 | 52 | 80 | 0.33 | -0.12 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 190.00 | 2.01 | 2.24 | 2.13 | 2.19 | -0.09 | -3.95% | 0.01 | 113 | 67 | 0.32 | -0.16 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 195.00 | 2.88 | 3.20 | 3.04 | 3.04 | -0.18 | -5.59% | 0.02 | 169 | 243 | 0.31 | -0.22 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 200.00 | 4.00 | 4.45 | 4.23 | 4.39 | -0.08 | -1.79% | 0.02 | 113 | 238 | 0.30 | -0.29 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 205.00 | 5.50 | 6.15 | 5.83 | 5.86 | -0.48 | -7.58% | 0.03 | 47 | 50 | 0.29 | -0.37 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 210.00 | 7.80 | 8.30 | 8.05 | 8.18 | -0.31 | -3.66% | 0.04 | 43 | 97 | 0.29 | -0.46 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 215.00 | 9.75 | 11.30 | 10.53 | 10.59 | +0.75 | +7.63% | 0.05 | 6 | 6 | 0.28 | -0.56 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 220.00 | 11.65 | 15.00 | 13.33 | 13.95 | +0.30 | +2.20% | 0.06 | 13 | 16 | 0.27 | -0.65 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 225.00 | 15.65 | 18.95 | 17.30 | 16.95 | +2.75 | +19.37% | 0.08 | 10 | 2 | 0.23 | -0.74 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 230.00 | 19.65 | 23.00 | 21.33 | 20.85 | % | 0.09 | 4 | 0 | 0.27 | -0.82 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 235.00 | 23.95 | 27.10 | 25.53 | % | 0.11 | 0 | 0 | 0.27 | -0.87 | 0.01 | -0.05 | 7/8/2025 3:59:47 PM EST | |||
| 240.00 | 28.40 | 31.65 | 30.03 | % | 0.13 | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.04 | 7/8/2025 3:59:47 PM EST | |||
| 245.00 | 33.20 | 36.85 | 35.03 | % | 0.14 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.03 | 7/8/2025 3:59:47 PM EST | |||
| 250.00 | 38.50 | 41.70 | 40.10 | % | 0.16 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.02 | 7/8/2025 3:59:47 PM EST | |||
| 255.00 | 44.05 | 46.45 | 45.25 | % | 0.18 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 7/8/2025 3:59:47 PM EST | |||
| 260.00 | 48.25 | 51.25 | 49.75 | % | 0.19 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 7/8/2025 3:59:47 PM EST | |||
| 265.00 | 53.25 | 55.70 | 54.48 | % | 0.21 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 7/8/2025 3:59:47 PM EST | |||
| 270.00 | 59.20 | 60.90 | 60.05 | % | 0.22 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:47 PM EST | |||
| 275.00 | 64.05 | 66.00 | 65.03 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:47 PM EST | |||
| 280.00 | 68.60 | 71.40 | 70.00 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST |