Options Chain for APPLE INC COM (AAPL) - $227.18 as of 8/12/2025 11:30:13 AM 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 | 119.50 | 122.20 | 120.85 | % | 1.10 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 120.00 | 109.65 | 111.95 | 110.80 | % | 0.92 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 125.00 | 104.55 | 107.00 | 105.78 | % | 0.85 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 130.00 | 99.65 | 101.80 | 100.73 | % | 0.77 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 135.00 | 94.75 | 97.00 | 95.88 | % | 0.71 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 140.00 | 89.70 | 91.90 | 90.80 | % | 0.65 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 145.00 | 84.85 | 86.90 | 85.88 | % | 0.59 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 8/12/2025 11:59:02 AM EST | |||
| 150.00 | 80.40 | 81.85 | 81.13 | % | 0.54 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 8/12/2025 11:59:02 AM EST | |||
| 155.00 | 75.10 | 76.95 | 76.03 | % | 0.49 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 8/12/2025 11:59:02 AM EST | |||
| 160.00 | 70.40 | 71.80 | 71.10 | 70.56 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.03 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 165.00 | 65.40 | 67.15 | 66.28 | 64.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.51 | 0.99 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 170.00 | 61.10 | 61.50 | 61.30 | 60.50 | +0.25 | +0.42% | 0.36 | 6 | 1 | 0.58 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 175.00 | 56.00 | 56.75 | 56.38 | % | 0.32 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.04 | 8/12/2025 11:59:02 AM EST | |||
| 180.00 | 50.80 | 51.80 | 51.30 | 50.54 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.36 | 0.97 | 0.00 | -0.04 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 185.00 | 46.20 | 47.05 | 46.63 | 42.33 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.36 | 0.96 | 0.00 | -0.05 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 190.00 | 41.40 | 42.45 | 41.93 | 38.69 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.34 | 0.95 | 0.00 | -0.06 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 195.00 | 36.00 | 37.60 | 36.80 | 36.07 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.31 | 0.93 | 0.00 | -0.06 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 200.00 | 32.05 | 32.30 | 32.18 | 30.25 | +0.56 | +1.89% | 0.16 | 1 | 29 | 0.31 | 0.91 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 205.00 | 27.45 | 27.70 | 27.58 | 26.40 | +1.03 | +4.06% | 0.13 | 1 | 16 | 0.29 | 0.89 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 210.00 | 23.00 | 23.25 | 23.13 | 22.60 | +1.25 | +5.86% | 0.11 | 6 | 115 | 0.28 | 0.85 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 215.00 | 18.80 | 19.05 | 18.93 | 18.75 | +2.15 | +12.96% | 0.09 | 19 | 146 | 0.27 | 0.80 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 220.00 | 14.90 | 15.15 | 15.03 | 14.90 | +2.10 | +16.41% | 0.07 | 266 | 937 | 0.26 | 0.73 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 225.00 | 11.45 | 11.65 | 11.55 | 11.52 | +1.87 | +19.38% | 0.05 | 149 | 497 | 0.25 | 0.64 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 230.00 | 8.40 | 8.55 | 8.48 | 8.36 | +1.36 | +19.43% | 0.04 | 602 | 870 | 0.24 | 0.54 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 235.00 | 5.90 | 6.10 | 6.00 | 6.10 | +1.23 | +25.26% | 0.03 | 177 | 676 | 0.24 | 0.44 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 240.00 | 4.00 | 4.15 | 4.08 | 4.00 | +0.80 | +25.00% | 0.02 | 356 | 950 | 0.23 | 0.34 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 245.00 | 2.60 | 2.67 | 2.64 | 2.62 | +0.69 | +35.76% | 0.01 | 139 | 656 | 0.23 | 0.25 | 0.02 | -0.07 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 250.00 | 1.65 | 1.74 | 1.70 | 1.67 | +0.42 | +33.60% | 0.01 | 342 | 514 | 0.23 | 0.18 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 255.00 | 1.05 | 1.09 | 1.07 | 1.05 | +0.26 | +32.92% | 0.00 | 96 | 259 | 0.23 | 0.12 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 260.00 | 0.66 | 0.70 | 0.68 | 0.66 | +0.16 | +32.00% | 0.00 | 198 | 244 | 0.23 | 0.08 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 265.00 | 0.41 | 0.46 | 0.44 | 0.43 | +0.04 | +10.26% | 0.00 | 50 | 649 | 0.24 | 0.05 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 270.00 | 0.26 | 0.30 | 0.28 | 0.26 | +0.01 | +4.00% | 0.00 | 15 | 74 | 0.24 | 0.03 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 275.00 | 0.14 | 0.21 | 0.18 | 0.19 | +0.03 | +18.75% | 0.00 | 11 | 33 | 0.24 | 0.02 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 280.00 | 0.09 | 0.15 | 0.12 | 0.14 | +0.03 | +27.28% | 0.00 | 15 | 44 | 0.25 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 285.00 | 0.04 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.25 | 0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 290.00 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.25 | 0.01 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 295.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 300.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 15 | 101 | 0.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 305.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 310.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 315.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 320.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM 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 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 120.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 125.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 130.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 135.00 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 140.00 | 0.02 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 6 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 145.00 | 0.03 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 150.00 | 0.05 | 0.13 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 10 | 1 | 0.51 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 155.00 | 0.06 | 0.15 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.00 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 160.00 | 0.09 | 0.17 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.00 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 165.00 | 0.12 | 0.20 | 0.16 | 0.15 | -0.03 | -16.67% | 0.00 | 5 | 14 | 0.44 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 170.00 | 0.16 | 0.24 | 0.20 | 0.18 | -0.06 | -25.00% | 0.00 | 4 | 20 | 0.42 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 175.00 | 0.22 | 0.27 | 0.25 | 0.27 | -0.03 | -10.00% | 0.00 | 101 | 40 | 0.40 | -0.02 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 180.00 | 0.27 | 0.35 | 0.31 | 0.31 | -0.07 | -18.43% | 0.00 | 4 | 50 | 0.38 | -0.03 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 185.00 | 0.37 | 0.44 | 0.41 | 0.41 | -0.14 | -25.46% | 0.00 | 22 | 45 | 0.36 | -0.04 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 190.00 | 0.52 | 0.55 | 0.54 | 0.52 | -0.16 | -23.53% | 0.00 | 5 | 20 | 0.34 | -0.05 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 195.00 | 0.68 | 0.72 | 0.70 | 0.71 | -0.15 | -17.45% | 0.00 | 219 | 49 | 0.32 | -0.07 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 200.00 | 0.91 | 0.97 | 0.94 | 0.96 | -0.24 | -20.00% | 0.00 | 318 | 271 | 0.31 | -0.09 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 205.00 | 1.27 | 1.32 | 1.30 | 1.31 | -0.39 | -22.95% | 0.01 | 24 | 161 | 0.29 | -0.11 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 210.00 | 1.80 | 1.86 | 1.83 | 1.82 | -0.61 | -25.11% | 0.01 | 88 | 352 | 0.28 | -0.15 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 215.00 | 2.56 | 2.63 | 2.60 | 2.60 | -0.70 | -21.22% | 0.01 | 62 | 263 | 0.27 | -0.20 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 220.00 | 3.60 | 3.75 | 3.68 | 3.75 | -0.85 | -18.48% | 0.02 | 84 | 497 | 0.26 | -0.27 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 225.00 | 5.10 | 5.30 | 5.20 | 5.22 | -1.43 | -21.51% | 0.02 | 64 | 173 | 0.25 | -0.36 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 230.00 | 7.10 | 7.25 | 7.18 | 7.20 | -1.66 | -18.74% | 0.03 | 75 | 64 | 0.24 | -0.46 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 235.00 | 9.60 | 9.80 | 9.70 | 9.76 | -1.09 | -10.05% | 0.04 | 90 | 16 | 0.23 | -0.56 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 240.00 | 12.75 | 12.95 | 12.85 | 13.07 | -2.18 | -14.30% | 0.05 | 4 | 15 | 0.23 | -0.66 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 245.00 | 16.40 | 16.65 | 16.53 | 16.10 | -2.60 | -13.91% | 0.07 | 1 | 31 | 0.23 | -0.75 | 0.02 | -0.07 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 250.00 | 20.30 | 20.85 | 20.58 | 21.40 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.22 | -0.82 | 0.01 | -0.06 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 255.00 | 24.90 | 25.50 | 25.20 | % | 0.10 | 0 | 0 | 0.22 | -0.88 | 0.01 | -0.05 | 8/12/2025 11:59:02 AM EST | |||
| 260.00 | 29.75 | 30.85 | 30.30 | % | 0.12 | 0 | 0 | 0.31 | -0.92 | 0.01 | -0.03 | 8/12/2025 11:59:02 AM EST | |||
| 265.00 | 34.20 | 36.65 | 35.43 | 40.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 270.00 | 39.20 | 41.50 | 40.35 | % | 0.15 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 8/12/2025 11:59:02 AM EST | |||
| 275.00 | 44.20 | 46.85 | 45.53 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 8/12/2025 11:59:02 AM EST | |||
| 280.00 | 49.60 | 51.65 | 50.63 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/12/2025 11:59:02 AM EST | |||
| 285.00 | 54.10 | 56.00 | 55.05 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 8/12/2025 11:59:02 AM EST | |||
| 290.00 | 59.25 | 61.95 | 60.60 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 295.00 | 64.30 | 65.80 | 65.05 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 300.00 | 69.05 | 71.10 | 70.08 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 305.00 | 73.90 | 75.65 | 74.78 | % | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 310.00 | 78.95 | 81.45 | 80.20 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 315.00 | 83.50 | 86.35 | 84.93 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 320.00 | 89.05 | 91.20 | 90.13 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 325.00 | 93.85 | 96.05 | 94.95 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST |