Options Chain for APPLE INC COM (AAPL) - $212.60 as of 8/1/2025 7:50:13 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 | 91.25 | 93.35 | 92.30 | 97.65 | 0.00 | 0.00% | 0.84 | 0 | 17 | 1.51 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 120.00 | 81.70 | 83.65 | 82.68 | 94.76 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:54 PM EST |
| 125.00 | 76.80 | 78.75 | 77.78 | 88.14 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 130.00 | 71.65 | 73.80 | 72.73 | 83.23 | 0.00 | 0.00% | 0.56 | 0 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 135.00 | 66.30 | 68.20 | 67.25 | 71.97 | -5.09 | -6.61% | 0.50 | 4 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 140.00 | 61.15 | 63.50 | 62.33 | 67.02 | -3.76 | -5.32% | 0.45 | 4 | 7 | 1.08 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 145.00 | 56.90 | 58.75 | 57.83 | 62.04 | -1.84 | -2.88% | 0.40 | 4 | 8 | 0.83 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 150.00 | 52.05 | 53.20 | 52.63 | 53.15 | -5.77 | -9.80% | 0.35 | 10 | 8 | 0.84 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 155.00 | 46.45 | 48.20 | 47.33 | 52.17 | -1.80 | -3.34% | 0.31 | 4 | 4 | 0.85 | 0.99 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 160.00 | 42.35 | 43.10 | 42.73 | 47.39 | -3.61 | -7.08% | 0.27 | 4 | 1 | 0.61 | 0.99 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 165.00 | 37.15 | 38.15 | 37.65 | 38.35 | -11.04 | -22.36% | 0.23 | 10 | 7 | 0.50 | 0.98 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 170.00 | 32.40 | 33.60 | 33.00 | 34.50 | -5.40 | -13.54% | 0.19 | 103 | 116 | 0.49 | 0.96 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 175.00 | 27.35 | 29.00 | 28.18 | 29.48 | -5.52 | -15.78% | 0.16 | 11 | 18 | 0.50 | 0.94 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 180.00 | 22.95 | 23.40 | 23.18 | 24.73 | -4.47 | -15.31% | 0.13 | 26 | 58 | 0.35 | 0.90 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 185.00 | 18.45 | 18.80 | 18.63 | 19.00 | -6.15 | -24.46% | 0.10 | 34 | 48 | 0.34 | 0.86 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 190.00 | 14.25 | 14.50 | 14.38 | 14.50 | -5.70 | -28.22% | 0.08 | 55 | 95 | 0.33 | 0.80 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 195.00 | 10.40 | 10.55 | 10.48 | 10.50 | -4.81 | -31.42% | 0.05 | 151 | 371 | 0.31 | 0.71 | 0.02 | -0.13 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 200.00 | 7.05 | 7.20 | 7.13 | 7.30 | -4.56 | -38.45% | 0.04 | 1,088 | 1,138 | 0.30 | 0.59 | 0.03 | -0.14 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 205.00 | 4.40 | 4.55 | 4.48 | 4.50 | -4.40 | -49.44% | 0.02 | 1,857 | 440 | 0.29 | 0.44 | 0.03 | -0.13 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 210.00 | 2.53 | 2.63 | 2.58 | 2.56 | -3.59 | -58.38% | 0.01 | 2,642 | 2,458 | 0.28 | 0.30 | 0.03 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 215.00 | 1.36 | 1.44 | 1.40 | 1.44 | -2.71 | -65.31% | 0.01 | 2,911 | 4,346 | 0.28 | 0.19 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 220.00 | 0.72 | 0.77 | 0.75 | 0.75 | -1.85 | -71.16% | 0.00 | 3,592 | 4,378 | 0.28 | 0.11 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 225.00 | 0.41 | 0.45 | 0.43 | 0.42 | -1.15 | -73.25% | 0.00 | 3,099 | 3,121 | 0.29 | 0.07 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 230.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.75 | -73.53% | 0.00 | 2,420 | 5,175 | 0.30 | 0.04 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 235.00 | 0.17 | 0.22 | 0.20 | 0.17 | -0.43 | -71.67% | 0.00 | 1,424 | 3,763 | 0.32 | 0.02 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 240.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.31 | -73.81% | 0.00 | 1,331 | 1,901 | 0.33 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 245.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.20 | -71.43% | 0.00 | 238 | 531 | 0.35 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 250.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.16 | -76.19% | 0.00 | 149 | 775 | 0.36 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 255.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 22 | 262 | 0.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 260.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 40 | 225 | 0.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 265.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 8 | 32 | 0.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 136 | 306 | 0.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 275.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.46 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 26 | 0.47 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 17 | 0.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 3:59:54 PM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 315.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:54 PM EST |
| 325.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:54 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 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 105 | 17 | 0.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 119 | 0.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:54 PM EST |
| 135.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 140.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.61 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:54 PM EST |
| 145.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 65 | 429 | 0.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 150.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 39 | 201 | 0.53 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 155.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 53 | 219 | 0.50 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 160.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.05 | -31.25% | 0.00 | 44 | 193 | 0.46 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 165.00 | 0.16 | 0.19 | 0.18 | 0.15 | +0.01 | +7.15% | 0.00 | 106 | 166 | 0.43 | -0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 170.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.03 | -10.35% | 0.00 | 141 | 863 | 0.41 | -0.04 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 175.00 | 0.39 | 0.42 | 0.41 | 0.39 | -0.04 | -9.31% | 0.00 | 198 | 144 | 0.38 | -0.06 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 180.00 | 0.63 | 0.67 | 0.65 | 0.65 | -0.04 | -5.80% | 0.00 | 213 | 550 | 0.36 | -0.10 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 185.00 | 1.05 | 1.11 | 1.08 | 1.03 | -0.05 | -4.63% | 0.01 | 419 | 1,292 | 0.34 | -0.14 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 190.00 | 1.73 | 1.80 | 1.77 | 1.76 | +0.18 | +11.40% | 0.01 | 998 | 1,161 | 0.32 | -0.20 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 195.00 | 2.84 | 2.94 | 2.89 | 2.88 | +0.38 | +15.20% | 0.01 | 1,113 | 1,630 | 0.31 | -0.29 | 0.02 | -0.13 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 200.00 | 4.45 | 4.60 | 4.53 | 4.53 | +0.64 | +16.46% | 0.02 | 1,227 | 1,636 | 0.30 | -0.41 | 0.03 | -0.14 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 205.00 | 6.80 | 7.05 | 6.93 | 6.90 | +1.10 | +18.97% | 0.03 | 1,052 | 1,190 | 0.29 | -0.56 | 0.03 | -0.13 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 210.00 | 9.70 | 10.35 | 10.03 | 9.58 | +1.68 | +21.27% | 0.05 | 1,082 | 2,109 | 0.28 | -0.70 | 0.03 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 215.00 | 13.65 | 14.20 | 13.93 | 13.50 | +2.60 | +23.86% | 0.06 | 203 | 596 | 0.27 | -0.81 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 220.00 | 18.10 | 18.45 | 18.28 | 17.55 | +2.60 | +17.40% | 0.08 | 40 | 1,451 | 0.28 | -0.89 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 225.00 | 22.05 | 23.70 | 22.88 | 21.50 | +3.28 | +18.01% | 0.10 | 27 | 44 | 0.26 | -0.93 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 230.00 | 26.95 | 28.35 | 27.65 | 19.10 | 0.00 | 0.00% | 0.12 | 0 | 124 | 0.40 | -0.96 | 0.01 | -0.03 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 235.00 | 32.05 | 33.70 | 32.88 | 26.60 | +0.30 | +1.15% | 0.14 | 27 | 13 | 0.44 | -0.98 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 240.00 | 36.90 | 38.20 | 37.55 | 27.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.46 | -0.99 | 0.00 | -0.01 | 7/23/2025 | 8/1/2025 3:59:54 PM EST |
| 245.00 | 41.55 | 43.70 | 42.63 | 35.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.64 | -0.99 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 250.00 | 46.65 | 48.50 | 47.58 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 255.00 | 51.55 | 53.70 | 52.63 | 47.04 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.76 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 260.00 | 56.80 | 58.40 | 57.60 | 46.77 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:54 PM EST |
| 265.00 | 61.55 | 63.55 | 62.55 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 270.00 | 66.70 | 68.45 | 67.58 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 275.00 | 71.65 | 73.45 | 72.55 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 280.00 | 77.10 | 78.20 | 77.65 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 285.00 | 81.60 | 83.70 | 82.65 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 290.00 | 86.65 | 88.35 | 87.50 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 295.00 | 92.15 | 93.70 | 92.93 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 300.00 | 96.65 | 98.55 | 97.60 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 305.00 | 101.55 | 103.70 | 102.63 | % | 0.34 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 310.00 | 106.65 | 108.45 | 107.55 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 315.00 | 111.55 | 113.70 | 112.63 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 320.00 | 116.65 | 118.55 | 117.60 | % | 0.37 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 325.00 | 121.50 | 123.70 | 122.60 | % | 0.38 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST |