Options Chain for APPLE INC COM (AAPL) - $211.16 as of 7/11/2025 8:00:08 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 | 100.95 | 102.15 | 101.55 | % | 0.92 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 120.00 | 91.20 | 92.05 | 91.63 | % | 0.76 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 125.00 | 86.05 | 87.40 | 86.73 | % | 0.69 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 130.00 | 81.15 | 82.30 | 81.73 | % | 0.63 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 135.00 | 76.15 | 77.40 | 76.78 | % | 0.57 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 140.00 | 71.10 | 72.20 | 71.65 | % | 0.51 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 145.00 | 65.95 | 67.75 | 66.85 | % | 0.46 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 150.00 | 61.20 | 62.40 | 61.80 | % | 0.41 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 155.00 | 56.30 | 57.50 | 56.90 | % | 0.37 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 160.00 | 51.50 | 52.55 | 52.03 | % | 0.33 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 165.00 | 46.35 | 47.75 | 47.05 | % | 0.29 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 170.00 | 41.75 | 42.90 | 42.33 | 42.04 | % | 0.25 | 1 | 0 | 0.44 | 0.95 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 175.00 | 36.75 | 38.50 | 37.63 | 37.08 | % | 0.22 | 7 | 0 | 0.40 | 0.93 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 180.00 | 32.50 | 33.45 | 32.98 | 34.74 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.32 | 0.91 | 0.01 | -0.06 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 185.00 | 28.15 | 28.80 | 28.48 | % | 0.15 | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.07 | 7/11/2025 4:00:01 PM EST | |||
| 190.00 | 23.10 | 24.30 | 23.70 | % | 0.12 | 0 | 0 | 0.29 | 0.85 | 0.01 | -0.07 | 7/11/2025 4:00:01 PM EST | |||
| 195.00 | 19.45 | 20.30 | 19.88 | 20.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.30 | 0.80 | 0.01 | -0.08 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 200.00 | 15.20 | 16.20 | 15.70 | 16.08 | % | 0.08 | 21 | 0 | 0.28 | 0.74 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 205.00 | 12.40 | 14.60 | 13.50 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.28 | 0.66 | 0.02 | -0.09 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 210.00 | 9.50 | 9.70 | 9.60 | 9.58 | -0.92 | -8.77% | 0.05 | 261 | 29 | 0.28 | 0.56 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 215.00 | 6.80 | 7.60 | 7.20 | 6.95 | -1.06 | -13.24% | 0.03 | 252 | 29 | 0.27 | 0.46 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 220.00 | 3.70 | 5.00 | 4.35 | 4.88 | -0.71 | -12.71% | 0.02 | 96 | 32 | 0.26 | 0.37 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 225.00 | 2.30 | 3.45 | 2.88 | 3.32 | -0.43 | -11.47% | 0.01 | 38 | 37 | 0.26 | 0.28 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 230.00 | 2.07 | 2.24 | 2.16 | 2.09 | -0.41 | -16.40% | 0.01 | 49 | 12 | 0.25 | 0.20 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 235.00 | 1.28 | 1.46 | 1.37 | 1.40 | -0.30 | -17.65% | 0.01 | 17 | 12 | 0.25 | 0.14 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 240.00 | 0.86 | 0.98 | 0.92 | 0.90 | -0.19 | -17.44% | 0.00 | 8 | 73 | 0.26 | 0.10 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 245.00 | 0.51 | 0.63 | 0.57 | 0.58 | -0.12 | -17.15% | 0.00 | 11 | 11 | 0.26 | 0.07 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 250.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.09 | -19.57% | 0.00 | 56 | 65 | 0.26 | 0.05 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 255.00 | 0.25 | 0.35 | 0.30 | 0.26 | % | 0.00 | 2 | 0 | 0.27 | 0.04 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 260.00 | 0.13 | 0.27 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 12 | 5 | 0.28 | 0.03 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 265.00 | 0.08 | 0.22 | 0.15 | 0.15 | % | 0.00 | 5 | 0 | 0.28 | 0.02 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 270.00 | 0.05 | 0.18 | 0.12 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 275.00 | 0.02 | 0.15 | 0.09 | 0.11 | % | 0.00 | 50 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 280.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 285.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 305.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 315.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 325.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 130.00 | 0.01 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 140.00 | 0.05 | 0.19 | 0.12 | 0.13 | % | 0.00 | 1 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 145.00 | 0.08 | 0.22 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | -0.01 | 0.00 | -0.02 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 150.00 | 0.12 | 0.20 | 0.16 | 0.18 | % | 0.00 | 38 | 0 | 0.44 | -0.01 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 155.00 | 0.17 | 0.30 | 0.24 | 0.23 | % | 0.00 | 4 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 160.00 | 0.23 | 0.37 | 0.30 | 0.30 | % | 0.00 | 39 | 0 | 0.40 | -0.03 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 165.00 | 0.32 | 0.46 | 0.39 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 170.00 | 0.44 | 0.59 | 0.52 | 0.52 | +0.06 | +13.05% | 0.00 | 495 | 10 | 0.37 | -0.05 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 175.00 | 0.62 | 1.38 | 1.00 | 0.77 | +0.11 | +16.67% | 0.01 | 6 | 1 | 0.35 | -0.07 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 180.00 | 0.89 | 1.05 | 0.97 | 0.96 | % | 0.01 | 23 | 0 | 0.33 | -0.09 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 185.00 | 1.31 | 1.48 | 1.40 | 1.38 | +0.15 | +12.20% | 0.01 | 37 | 9 | 0.32 | -0.12 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 190.00 | 1.46 | 2.08 | 1.77 | 1.95 | +0.19 | +10.80% | 0.01 | 55 | 4 | 0.31 | -0.15 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 195.00 | 2.67 | 2.90 | 2.79 | 2.76 | +0.24 | +9.53% | 0.01 | 52 | 3 | 0.30 | -0.20 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 200.00 | 3.80 | 5.95 | 4.88 | 3.85 | +0.32 | +9.07% | 0.02 | 33 | 7 | 0.29 | -0.26 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 205.00 | 5.35 | 7.45 | 6.40 | 5.43 | +0.43 | +8.60% | 0.03 | 10 | 5 | 0.28 | -0.34 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 210.00 | 7.00 | 8.60 | 7.80 | 7.37 | +0.62 | +9.19% | 0.04 | 12 | 3 | 0.27 | -0.44 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 215.00 | 8.00 | 10.05 | 9.03 | 9.85 | +1.00 | +11.30% | 0.04 | 7 | 2 | 0.27 | -0.54 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 220.00 | 11.05 | 13.10 | 12.08 | 12.27 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.26 | -0.63 | 0.02 | -0.08 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 225.00 | 16.05 | 16.70 | 16.38 | 15.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | -0.72 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 230.00 | 19.35 | 22.05 | 20.70 | % | 0.09 | 0 | 0 | 0.23 | -0.80 | 0.01 | -0.06 | 7/11/2025 4:00:01 PM EST | |||
| 235.00 | 24.25 | 25.20 | 24.73 | % | 0.11 | 0 | 0 | 0.29 | -0.86 | 0.01 | -0.05 | 7/11/2025 4:00:01 PM EST | |||
| 240.00 | 28.20 | 29.55 | 28.88 | % | 0.12 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 245.00 | 33.30 | 34.45 | 33.88 | % | 0.14 | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 250.00 | 38.40 | 39.45 | 38.93 | % | 0.16 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 255.00 | 42.95 | 44.40 | 43.68 | % | 0.17 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 260.00 | 48.05 | 49.70 | 48.88 | % | 0.19 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 265.00 | 53.20 | 54.50 | 53.85 | % | 0.20 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 270.00 | 58.50 | 59.40 | 58.95 | % | 0.22 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 275.00 | 62.90 | 64.45 | 63.68 | % | 0.23 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 280.00 | 67.80 | 69.60 | 68.70 | % | 0.25 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 285.00 | 72.85 | 74.45 | 73.65 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 290.00 | 78.20 | 79.70 | 78.95 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 295.00 | 83.20 | 84.45 | 83.83 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 300.00 | 88.20 | 89.55 | 88.88 | % | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 305.00 | 93.10 | 94.30 | 93.70 | % | 0.31 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 310.00 | 98.35 | 99.35 | 98.85 | % | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 315.00 | 102.80 | 104.70 | 103.75 | % | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 320.00 | 108.20 | 109.30 | 108.75 | % | 0.34 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 325.00 | 113.40 | 114.45 | 113.93 | % | 0.35 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |