Options Chain for APPLE INC COM (AAPL) - $232.15 as of 10/17/2024 8:00:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 132.15 | 132.65 | 136.39 | 0.00 | 0.00% | 0 | 3 | 1.80 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 105.00 | 127.15 | 127.65 | 124.75 | 0.00 | 0.00% | 0 | 4 | 1.69 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 110.00 | 122.30 | 122.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 115.00 | 117.30 | 117.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 120.00 | 112.35 | 112.70 | 112.65 | % | 15 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 125.00 | 107.20 | 107.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 130.00 | 102.35 | 102.75 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 135.00 | 97.35 | 97.75 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 140.00 | 92.40 | 92.75 | 90.95 | 0.00 | 0.00% | 0 | 10 | 1.15 | 1.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 145.00 | 87.25 | 87.75 | 85.80 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 150.00 | 82.40 | 82.80 | 84.40 | 0.00 | 0.00% | 0 | 50 | 1.03 | 1.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 155.00 | 77.40 | 77.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 160.00 | 72.30 | 73.80 | 72.20 | +3.11 | +4.51% | 1 | 38 | 0.94 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 165.00 | 67.35 | 67.85 | 63.99 | 0.00 | 0.00% | 0 | 7 | 0.79 | 1.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 3:59:48 PM EST |
| 170.00 | 62.35 | 62.85 | 62.94 | +1.79 | +2.93% | 15 | 8 | 0.75 | 1.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 175.00 | 57.35 | 57.90 | 57.85 | +1.65 | +2.94% | 22 | 42 | 0.68 | 1.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 180.00 | 52.35 | 52.90 | 53.02 | +2.07 | +4.07% | 20 | 152 | 0.66 | 1.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 185.00 | 47.45 | 48.95 | 47.91 | +2.21 | +4.84% | 16 | 118 | 0.61 | 1.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 190.00 | 42.60 | 43.00 | 42.32 | -0.10 | -0.24% | 27 | 163 | 0.56 | 1.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 195.00 | 37.65 | 38.05 | 37.98 | +0.50 | +1.34% | 20 | 361 | 0.47 | 0.99 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 200.00 | 32.55 | 34.10 | 32.65 | +0.52 | +1.62% | 211 | 165 | 0.45 | 0.98 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 205.00 | 27.80 | 28.40 | 27.89 | +0.38 | +1.39% | 83 | 314 | 0.33 | 0.96 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 207.50 | 25.35 | 25.80 | 29.18 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.95 | 0.01 | -0.09 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 210.00 | 22.85 | 23.35 | 22.55 | -0.16 | -0.71% | 18 | 114 | 0.33 | 0.93 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 212.50 | 20.60 | 20.85 | 20.85 | +0.65 | +3.22% | 40 | 33 | 0.32 | 0.92 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 215.00 | 18.25 | 18.55 | 18.15 | +0.25 | +1.40% | 180 | 1,610 | 0.31 | 0.89 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 217.50 | 15.90 | 16.25 | 15.85 | +1.05 | +7.10% | 60 | 294 | 0.30 | 0.86 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 220.00 | 13.80 | 14.05 | 13.70 | +0.10 | +0.74% | 105 | 1,436 | 0.29 | 0.83 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 222.50 | 11.70 | 11.95 | 11.80 | +0.03 | +0.26% | 37 | 63 | 0.29 | 0.79 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 225.00 | 9.80 | 10.05 | 9.90 | +0.03 | +0.31% | 365 | 3,373 | 0.28 | 0.73 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 227.50 | 8.05 | 9.00 | 7.88 | -0.25 | -3.08% | 70 | 185 | 0.28 | 0.67 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 230.00 | 6.50 | 6.80 | 6.65 | +0.15 | +2.31% | 1,052 | 5,428 | 0.27 | 0.60 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 232.50 | 5.10 | 5.25 | 5.15 | +0.05 | +0.98% | 1,702 | 876 | 0.27 | 0.52 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 235.00 | 3.85 | 4.00 | 3.95 | 0.00 | 0.00% | 1,875 | 13,818 | 0.26 | 0.44 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 237.50 | 2.77 | 3.15 | 2.93 | -0.02 | -0.68% | 341 | 1,140 | 0.26 | 0.36 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 240.00 | 2.03 | 2.15 | 2.08 | -0.06 | -2.81% | 2,184 | 5,619 | 0.26 | 0.29 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 242.50 | 1.42 | 1.47 | 1.46 | -0.01 | -0.68% | 346 | 1,446 | 0.25 | 0.22 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 245.00 | 0.95 | 1.00 | 1.00 | -0.05 | -4.77% | 1,118 | 9,322 | 0.25 | 0.17 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 247.50 | 0.63 | 0.67 | 0.65 | 0.00 | 0.00% | 129 | 750 | 0.25 | 0.12 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 250.00 | 0.40 | 0.44 | 0.40 | -0.07 | -14.90% | 1,041 | 17,715 | 0.25 | 0.08 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 252.50 | 0.25 | 0.29 | 0.26 | -0.04 | -13.34% | 34 | 1,999 | 0.25 | 0.06 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 255.00 | 0.17 | 0.19 | 0.17 | -0.04 | -19.05% | 94 | 1,532 | 0.25 | 0.04 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 260.00 | 0.08 | 0.10 | 0.08 | -0.02 | -20.00% | 120 | 1,446 | 0.26 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 265.00 | 0.03 | 0.06 | 0.05 | -0.01 | -16.67% | 126 | 399 | 0.27 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 270.00 | 0.01 | 0.08 | 0.03 | 0.00 | 0.00% | 131 | 296 | 0.28 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 275.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 116 | 0.31 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 280.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 262 | 0.37 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 285.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 11 | 2,958 | 0.37 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 195 | 0.40 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 295.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 98 | 0.40 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:48 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 254 | 0.43 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.00 | 0.00 | -0.02 | 10/3/2024 | 10/17/2024 3:59:48 PM EST |
| 125.00 | 0.00 | 0.04 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.03 | 0.12 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.00 | 0.00 | -0.02 | 10/1/2024 | 10/17/2024 3:59:48 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 184 | 1.01 | 0.00 | 0.00 | -0.02 | 10/4/2024 | 10/17/2024 3:59:48 PM EST |
| 140.00 | 0.00 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.02 | 9/16/2024 | 10/17/2024 3:59:48 PM EST |
| 145.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 52 | 0.86 | 0.00 | 0.00 | -0.02 | 10/8/2024 | 10/17/2024 3:59:48 PM EST |
| 150.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 123 | 0.80 | 0.00 | 0.00 | -0.02 | 10/8/2024 | 10/17/2024 3:59:48 PM EST |
| 155.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 48 | 0.75 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 160.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 76 | 0.67 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 165.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 93 | 0.62 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 170.00 | 0.00 | 0.04 | 0.04 | +0.01 | +33.34% | 5 | 270 | 0.59 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 175.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 267 | 0.55 | 0.00 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 180.00 | 0.03 | 0.07 | 0.05 | -0.02 | -28.58% | 21 | 2,177 | 0.53 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 185.00 | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 1 | 559 | 0.49 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 190.00 | 0.09 | 0.11 | 0.10 | -0.03 | -23.08% | 6 | 2,020 | 0.46 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 195.00 | 0.13 | 0.14 | 0.14 | -0.03 | -17.65% | 16 | 2,134 | 0.42 | -0.01 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 200.00 | 0.18 | 0.24 | 0.18 | -0.05 | -21.74% | 337 | 3,721 | 0.39 | -0.02 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 205.00 | 0.25 | 0.27 | 0.29 | -0.02 | -6.46% | 124 | 6,212 | 0.36 | -0.04 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 207.50 | 0.31 | 0.33 | 0.35 | -0.05 | -12.50% | 4 | 462 | 0.35 | -0.05 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 210.00 | 0.39 | 0.41 | 0.40 | -0.08 | -16.67% | 119 | 4,474 | 0.33 | -0.07 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 212.50 | 0.49 | 0.53 | 0.53 | -0.11 | -17.19% | 28 | 164 | 0.32 | -0.08 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 215.00 | 0.65 | 0.69 | 0.67 | -0.14 | -17.29% | 451 | 2,427 | 0.31 | -0.11 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 217.50 | 0.85 | 0.91 | 0.89 | -0.19 | -17.60% | 39 | 275 | 0.30 | -0.14 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 220.00 | 1.19 | 1.23 | 1.21 | -0.27 | -18.25% | 258 | 5,464 | 0.29 | -0.17 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 222.50 | 1.60 | 1.65 | 1.66 | -0.23 | -12.17% | 88 | 2,259 | 0.28 | -0.21 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 225.00 | 2.16 | 2.23 | 2.18 | -0.29 | -11.75% | 2,898 | 5,132 | 0.28 | -0.27 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 227.50 | 2.88 | 2.96 | 2.95 | -0.25 | -7.82% | 400 | 1,522 | 0.27 | -0.33 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 230.00 | 3.75 | 3.90 | 3.78 | -0.42 | -10.00% | 4,301 | 4,243 | 0.27 | -0.40 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 232.50 | 4.85 | 5.00 | 4.93 | -0.33 | -6.28% | 525 | 468 | 0.27 | -0.48 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 235.00 | 6.00 | 7.45 | 6.40 | -0.22 | -3.33% | 331 | 950 | 0.26 | -0.56 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 237.50 | 6.40 | 9.70 | 7.95 | -0.17 | -2.10% | 323 | 170 | 0.26 | -0.64 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 240.00 | 9.20 | 11.40 | 9.82 | -0.43 | -4.20% | 64 | 404 | 0.25 | -0.71 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 242.50 | 11.10 | 11.45 | 12.59 | 0.00 | 0.00% | 0 | 122 | 0.25 | -0.78 | 0.02 | -0.13 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 245.00 | 13.15 | 15.30 | 12.95 | -1.05 | -7.50% | 1 | 332 | 0.24 | -0.83 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 247.50 | 15.35 | 15.75 | 14.30 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.88 | 0.02 | -0.08 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 250.00 | 17.65 | 19.90 | 17.85 | -1.54 | -7.95% | 3 | 11 | 0.28 | -0.92 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 252.50 | 18.70 | 20.65 | 21.74 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.94 | 0.01 | -0.05 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 255.00 | 21.45 | 23.15 | 23.30 | -4.20 | -15.28% | 4 | 2 | 0.33 | -0.96 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 260.00 | 26.20 | 28.15 | 28.00 | +3.62 | +14.85% | 2 | 1 | 0.39 | -0.99 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 265.00 | 31.45 | 33.15 | 33.40 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 3:59:48 PM EST |
| 270.00 | 35.80 | 38.10 | 37.60 | -2.64 | -6.57% | 2 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 275.00 | 41.20 | 43.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 280.00 | 46.20 | 48.15 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 285.00 | 51.45 | 53.15 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 290.00 | 55.80 | 58.15 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 295.00 | 61.45 | 63.15 | 66.42 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:48 PM EST |
| 300.00 | 66.45 | 68.15 | 63.20 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |