Options Chain for APPLE INC COM (AAPL) - $214.05 as of 7/25/2025 7:50:10 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 | 103.15 | 105.60 | 104.38 | % | 0.95 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 120.00 | 93.95 | 95.20 | 94.58 | % | 0.79 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 125.00 | 89.05 | 90.75 | 89.90 | % | 0.72 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 130.00 | 83.15 | 85.75 | 84.45 | % | 0.65 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 135.00 | 78.10 | 79.90 | 79.00 | % | 0.59 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 140.00 | 73.55 | 76.10 | 74.83 | % | 0.53 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 145.00 | 68.45 | 70.30 | 69.38 | % | 0.48 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 150.00 | 63.35 | 66.05 | 64.70 | % | 0.43 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 155.00 | 58.50 | 60.80 | 59.65 | % | 0.38 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 160.00 | 53.85 | 55.70 | 54.78 | % | 0.34 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 165.00 | 49.45 | 51.10 | 50.28 | % | 0.30 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 170.00 | 43.10 | 46.00 | 44.55 | % | 0.26 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 175.00 | 38.70 | 41.30 | 40.00 | % | 0.23 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 180.00 | 33.55 | 35.95 | 34.75 | % | 0.19 | 0 | 0 | 0.25 | 0.94 | 0.00 | -0.06 | 7/25/2025 4:00:01 PM EST | |||
| 185.00 | 29.90 | 31.85 | 30.88 | 31.72 | % | 0.17 | 1 | 0 | 0.34 | 0.92 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 190.00 | 24.45 | 26.20 | 25.33 | % | 0.13 | 0 | 0 | 0.25 | 0.89 | 0.01 | -0.07 | 7/25/2025 4:00:01 PM EST | |||
| 195.00 | 21.05 | 21.95 | 21.50 | 21.50 | -1.00 | -4.45% | 0.11 | 23 | 7 | 0.29 | 0.85 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 200.00 | 17.10 | 18.25 | 17.68 | 17.23 | -1.27 | -6.87% | 0.09 | 15 | 10 | 0.30 | 0.79 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 205.00 | 13.40 | 13.80 | 13.60 | 13.55 | -0.90 | -6.23% | 0.07 | 33 | 1 | 0.27 | 0.71 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 210.00 | 10.25 | 10.70 | 10.48 | 10.19 | -1.01 | -9.02% | 0.05 | 98 | 16 | 0.27 | 0.62 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 215.00 | 7.35 | 7.65 | 7.50 | 7.60 | -0.20 | -2.57% | 0.03 | 242 | 111 | 0.26 | 0.51 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 220.00 | 5.05 | 5.55 | 5.30 | 5.29 | -0.26 | -4.69% | 0.02 | 179 | 17 | 0.26 | 0.40 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 225.00 | 3.25 | 3.75 | 3.50 | 3.47 | -0.55 | -13.69% | 0.02 | 70 | 50 | 0.26 | 0.30 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 230.00 | 2.20 | 2.47 | 2.34 | 2.23 | -0.24 | -9.72% | 0.01 | 169 | 41 | 0.25 | 0.22 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 235.00 | 1.21 | 1.46 | 1.34 | 1.40 | -0.30 | -17.65% | 0.01 | 40 | 9 | 0.25 | 0.15 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 240.00 | 0.75 | 0.98 | 0.87 | 0.86 | -0.18 | -17.31% | 0.00 | 183 | 16 | 0.25 | 0.10 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 245.00 | 0.50 | 0.67 | 0.59 | 0.58 | -0.11 | -15.95% | 0.00 | 16 | 5 | 0.26 | 0.07 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 250.00 | 0.31 | 0.46 | 0.39 | 0.36 | -0.07 | -16.28% | 0.00 | 2 | 2 | 0.27 | 0.05 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 255.00 | 0.13 | 0.37 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.27 | 0.03 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 4:00:01 PM EST |
| 260.00 | 0.10 | 0.23 | 0.17 | 0.26 | % | 0.00 | 1 | 0 | 0.28 | 0.02 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 265.00 | 0.01 | 0.17 | 0.09 | 0.13 | +0.03 | +30.00% | 0.00 | 171 | 1 | 0.27 | 0.02 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 285.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 305.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 315.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 325.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 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 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 155.00 | 0.03 | 0.26 | 0.15 | 0.15 | +0.08 | +114.29% | 0.00 | 14 | 10 | 0.43 | -0.01 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 160.00 | 0.09 | 0.27 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 30 | 13 | 0.42 | -0.02 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 165.00 | 0.12 | 0.34 | 0.23 | 0.19 | % | 0.00 | 1 | 0 | 0.39 | -0.02 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 170.00 | 0.19 | 0.43 | 0.31 | 0.35 | % | 0.00 | 3 | 0 | 0.37 | -0.03 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 175.00 | 0.37 | 0.55 | 0.46 | 0.46 | +0.04 | +9.53% | 0.00 | 37 | 9 | 0.36 | -0.05 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 180.00 | 0.51 | 0.73 | 0.62 | 0.56 | -0.02 | -3.45% | 0.00 | 9 | 29 | 0.34 | -0.06 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 185.00 | 0.70 | 1.00 | 0.85 | 0.88 | +0.01 | +1.15% | 0.00 | 61 | 8 | 0.32 | -0.08 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 190.00 | 1.08 | 1.37 | 1.23 | 1.26 | +0.06 | +5.00% | 0.01 | 40 | 11 | 0.30 | -0.11 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 195.00 | 1.65 | 1.95 | 1.80 | 1.88 | -0.02 | -1.06% | 0.01 | 39 | 23 | 0.29 | -0.15 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 200.00 | 2.51 | 2.94 | 2.73 | 2.69 | +0.01 | +0.38% | 0.01 | 39 | 6 | 0.29 | -0.21 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 205.00 | 3.80 | 4.00 | 3.90 | 4.00 | -0.05 | -1.24% | 0.02 | 28 | 5 | 0.28 | -0.29 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 210.00 | 5.40 | 5.90 | 5.65 | 5.66 | +0.04 | +0.72% | 0.03 | 39 | 11 | 0.27 | -0.38 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 215.00 | 7.55 | 8.10 | 7.83 | 7.60 | -0.46 | -5.71% | 0.04 | 21 | 4 | 0.26 | -0.49 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 220.00 | 10.25 | 10.85 | 10.55 | 10.45 | 0.00 | 0.00% | 0.05 | 1 | 5 | 0.26 | -0.60 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 225.00 | 13.60 | 14.15 | 13.88 | 13.65 | -0.05 | -0.37% | 0.06 | 298 | 10 | 0.25 | -0.70 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 230.00 | 15.85 | 18.50 | 17.18 | 17.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.22 | -0.78 | 0.02 | -0.07 | 7/24/2025 | 7/25/2025 4:00:01 PM EST |
| 235.00 | 20.45 | 23.70 | 22.08 | % | 0.09 | 0 | 0 | 0.24 | -0.85 | 0.01 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 240.00 | 25.75 | 27.20 | 26.48 | % | 0.11 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 245.00 | 29.50 | 33.10 | 31.30 | % | 0.13 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 250.00 | 34.50 | 37.85 | 36.18 | % | 0.14 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 255.00 | 39.35 | 42.95 | 41.15 | % | 0.16 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 260.00 | 44.20 | 47.80 | 46.00 | % | 0.18 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 265.00 | 49.45 | 53.00 | 51.23 | % | 0.19 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 270.00 | 54.40 | 58.00 | 56.20 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 275.00 | 59.50 | 62.95 | 61.23 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 280.00 | 64.30 | 67.85 | 66.08 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 285.00 | 69.40 | 72.75 | 71.08 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 290.00 | 74.35 | 77.95 | 76.15 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 295.00 | 79.45 | 82.55 | 81.00 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 300.00 | 85.00 | 86.95 | 85.98 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 305.00 | 89.30 | 92.95 | 91.13 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 310.00 | 95.40 | 96.65 | 96.03 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 315.00 | 99.55 | 102.85 | 101.20 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 320.00 | 105.10 | 107.45 | 106.28 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 325.00 | 109.95 | 112.80 | 111.38 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST |