Options Chain for APPLE INC COM (AAPL) - $236.48 as of 10/22/2024 1:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 133.75 | 136.55 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 105.00 | 130.55 | 131.55 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 110.00 | 125.20 | 126.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 115.00 | 120.30 | 121.65 | 115.79 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/22/2024 12:58:54 PM EST |
| 120.00 | 115.35 | 116.05 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 125.00 | 110.30 | 111.15 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 130.00 | 105.45 | 106.75 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 135.00 | 100.35 | 101.65 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 140.00 | 95.55 | 96.45 | 96.50 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 145.00 | 89.05 | 91.20 | 86.16 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/22/2024 12:58:54 PM EST |
| 150.00 | 84.10 | 86.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 155.00 | 80.25 | 81.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 160.00 | 75.75 | 76.95 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 165.00 | 70.80 | 71.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 170.00 | 65.85 | 66.40 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 175.00 | 59.80 | 61.50 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 180.00 | 55.90 | 56.60 | 51.35 | 0.00 | 0.00% | 0 | 1 | 0.57 | 1.00 | 0.00 | -0.02 | 10/14/2024 | 10/22/2024 12:58:54 PM EST |
| 185.00 | 50.85 | 51.65 | 52.60 | 0.00 | 0.00% | 0 | 9 | 0.47 | 1.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 190.00 | 45.25 | 46.75 | 47.52 | 0.00 | 0.00% | 0 | 51 | 0.39 | 0.99 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 195.00 | 40.45 | 42.30 | 41.30 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.98 | 0.00 | -0.03 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 200.00 | 36.30 | 37.00 | 37.95 | 0.00 | 0.00% | 0 | 18 | 0.36 | 0.97 | 0.00 | -0.04 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 205.00 | 31.85 | 32.15 | 31.63 | -0.70 | -2.17% | 4 | 12 | 0.29 | 0.95 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 210.00 | 27.10 | 27.45 | 27.57 | 0.00 | 0.00% | 0 | 51 | 0.29 | 0.92 | 0.01 | -0.07 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 215.00 | 22.65 | 22.90 | 22.00 | -1.80 | -7.57% | 3 | 49 | 0.27 | 0.87 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 220.00 | 18.35 | 18.60 | 17.75 | -1.19 | -6.29% | 2 | 36 | 0.27 | 0.81 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 225.00 | 14.40 | 14.60 | 13.80 | -1.07 | -7.20% | 4 | 168 | 0.25 | 0.73 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 230.00 | 10.85 | 11.05 | 10.69 | -0.59 | -5.23% | 68 | 463 | 0.24 | 0.64 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 235.00 | 7.80 | 8.00 | 7.90 | -0.60 | -7.06% | 237 | 710 | 0.24 | 0.54 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 240.00 | 5.30 | 5.50 | 5.30 | -0.35 | -6.20% | 104 | 562 | 0.23 | 0.42 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 245.00 | 3.35 | 3.50 | 3.20 | -0.51 | -13.75% | 87 | 398 | 0.22 | 0.31 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 250.00 | 2.03 | 2.12 | 2.00 | -0.18 | -8.26% | 405 | 921 | 0.22 | 0.22 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 255.00 | 1.14 | 1.25 | 1.13 | -0.09 | -7.38% | 52 | 275 | 0.22 | 0.14 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 260.00 | 0.62 | 0.67 | 0.63 | -0.06 | -8.70% | 14 | 301 | 0.21 | 0.09 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 265.00 | 0.33 | 0.36 | 0.36 | -0.01 | -2.71% | 7 | 160 | 0.21 | 0.05 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 270.00 | 0.17 | 0.19 | 0.20 | +0.02 | +11.12% | 7 | 43 | 0.22 | 0.03 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 275.00 | 0.01 | 0.18 | 0.10 | -0.15 | -60.00% | 3 | 156 | 0.21 | 0.01 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 280.00 | 0.05 | 0.09 | 0.10 | 0.00 | 0.00% | 3 | 1 | 0.23 | 0.01 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 285.00 | 0.01 | 0.04 | 0.01 | -0.26 | -96.30% | 1 | 1 | 0.22 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 290.00 | 0.00 | 0.19 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 295.00 | 0.00 | 0.18 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 300.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 41 | 0.28 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 12:58:54 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 | 0.19 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 105.00 | 0.00 | 0.19 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 110.00 | 0.00 | 0.19 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 115.00 | 0.00 | 0.19 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 125.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 130.00 | 0.00 | 0.19 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 135.00 | 0.00 | 0.19 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 145.00 | 0.00 | 0.21 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 150.00 | 0.00 | 0.22 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 155.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 12:58:54 PM EST |
| 160.00 | 0.01 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/22/2024 12:58:54 PM EST |
| 165.00 | 0.00 | 0.27 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/22/2024 12:58:54 PM EST |
| 170.00 | 0.08 | 0.14 | 0.17 | +0.03 | +21.43% | 1 | 11 | 0.44 | 0.00 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 175.00 | 0.06 | 0.33 | 0.22 | 0.00 | 0.00% | 0 | 37 | 0.43 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 180.00 | 0.09 | 0.37 | 0.23 | +0.01 | +4.55% | 3 | 31 | 0.41 | 0.00 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 185.00 | 0.19 | 0.36 | 0.25 | 0.00 | 0.00% | 0 | 441 | 0.39 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 190.00 | 0.18 | 0.41 | 0.32 | -0.13 | -28.89% | 1 | 9 | 0.36 | -0.01 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 195.00 | 0.32 | 0.42 | 0.42 | -0.04 | -8.70% | 3 | 39 | 0.34 | -0.02 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 200.00 | 0.50 | 0.56 | 0.54 | +0.04 | +8.00% | 44 | 510 | 0.32 | -0.03 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 205.00 | 0.70 | 0.74 | 0.74 | +0.05 | +7.25% | 32 | 109 | 0.30 | -0.05 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 210.00 | 0.99 | 1.03 | 1.07 | +0.11 | +11.46% | 48 | 396 | 0.29 | -0.08 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 215.00 | 1.43 | 1.48 | 1.45 | +0.06 | +4.32% | 53 | 319 | 0.27 | -0.13 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 220.00 | 2.10 | 2.17 | 2.21 | +0.22 | +11.06% | 71 | 312 | 0.26 | -0.19 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 225.00 | 3.05 | 3.20 | 3.31 | +0.39 | +13.36% | 44 | 220 | 0.25 | -0.27 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 230.00 | 4.50 | 4.65 | 4.65 | +0.40 | +9.42% | 51 | 157 | 0.25 | -0.36 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 235.00 | 6.45 | 6.70 | 7.00 | +0.92 | +15.14% | 34 | 227 | 0.24 | -0.46 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 240.00 | 8.95 | 9.20 | 10.60 | +2.05 | +23.98% | 8 | 46 | 0.23 | -0.58 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 245.00 | 11.90 | 12.35 | 14.00 | +1.65 | +13.36% | 1 | 5 | 0.22 | -0.69 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 250.00 | 15.65 | 16.05 | 17.99 | +2.39 | +15.33% | 1 | 6 | 0.22 | -0.78 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 255.00 | 20.00 | 20.25 | 22.33 | +3.13 | +16.31% | 1 | 2 | 0.21 | -0.86 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 260.00 | 24.55 | 24.90 | 26.40 | +3.01 | +12.87% | 1 | 1 | 0.29 | -0.91 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 265.00 | 29.10 | 31.20 | % | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 270.00 | 34.00 | 36.60 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 275.00 | 38.85 | 41.45 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 280.00 | 43.85 | 46.30 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 285.00 | 49.35 | 51.60 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 290.00 | 53.95 | 56.50 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 295.00 | 59.25 | 61.55 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 300.00 | 64.25 | 66.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST |