Options Chain for APPLE INC COM (AAPL) - $228.44 as of 11/20/2024 7:40:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 128.80 | 129.45 | 127.55 | % | 2 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 105.00 | 123.80 | 124.45 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 110.00 | 118.80 | 120.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 115.00 | 113.80 | 115.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 120.00 | 108.85 | 110.15 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 125.00 | 103.85 | 104.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 130.00 | 98.85 | 99.80 | 94.58 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 93.85 | 95.30 | 87.35 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 88.90 | 90.20 | 89.00 | 0.00 | 0.00% | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 83.90 | 84.85 | 77.97 | 0.00 | 0.00% | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 78.95 | 79.60 | 79.12 | +3.74 | +4.97% | 20 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 73.95 | 74.80 | 71.40 | 0.00 | 0.00% | 0 | 56 | 0.90 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 68.95 | 70.30 | 67.60 | 0.00 | 0.00% | 0 | 14 | 0.77 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 63.95 | 64.60 | 62.09 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 59.00 | 59.70 | 59.18 | +3.94 | +7.14% | 20 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 54.00 | 54.60 | 50.12 | 0.00 | 0.00% | 0 | 154 | 0.63 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 49.05 | 49.75 | 49.19 | +3.94 | +8.71% | 1 | 17 | 0.59 | 1.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 44.05 | 44.90 | 45.46 | 0.00 | 0.00% | 0 | 71 | 0.58 | 0.99 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 39.10 | 39.75 | 39.25 | +0.77 | +2.01% | 12 | 212 | 0.48 | 0.99 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 34.10 | 34.80 | 35.45 | 0.00 | 0.00% | 0 | 55 | 0.44 | 0.98 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 29.15 | 29.80 | 29.45 | +0.53 | +1.84% | 7 | 124 | 0.36 | 0.97 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 202.50 | 26.70 | 27.55 | 24.25 | -1.15 | -4.53% | 2 | 26 | 0.30 | 0.96 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 205.00 | 24.35 | 24.80 | 22.75 | -2.25 | -9.00% | 11 | 101 | 0.35 | 0.96 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 207.50 | 21.85 | 22.45 | 22.15 | 0.00 | 0.00% | 0 | 50 | 0.26 | 0.95 | 0.01 | -0.08 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 19.60 | 20.00 | 19.75 | +1.25 | +6.76% | 65 | 365 | 0.26 | 0.94 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 212.50 | 17.05 | 17.55 | 16.00 | -0.10 | -0.63% | 35 | 46 | 0.24 | 0.93 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 215.00 | 14.90 | 15.35 | 14.60 | 0.00 | 0.00% | 262 | 705 | 0.24 | 0.91 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 217.50 | 12.55 | 13.00 | 11.52 | -2.09 | -15.36% | 11 | 12 | 0.23 | 0.88 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 10.40 | 10.75 | 10.25 | +0.45 | +4.60% | 65 | 733 | 0.22 | 0.84 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 222.50 | 8.35 | 8.50 | 8.10 | -0.10 | -1.22% | 83 | 22 | 0.21 | 0.78 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 225.00 | 6.45 | 6.80 | 6.50 | +0.60 | +10.17% | 901 | 3,113 | 0.20 | 0.69 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 227.50 | 4.80 | 4.95 | 4.80 | +0.27 | +5.96% | 1,222 | 196 | 0.19 | 0.59 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 3.40 | 3.50 | 3.38 | +0.15 | +4.65% | 2,958 | 7,343 | 0.19 | 0.49 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 232.50 | 2.24 | 2.49 | 2.31 | +0.13 | +5.97% | 22,811 | 721 | 0.19 | 0.38 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 235.00 | 1.47 | 1.61 | 1.50 | +0.09 | +6.39% | 2,162 | 5,104 | 0.18 | 0.28 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 237.50 | 0.85 | 1.00 | 0.86 | -0.01 | -1.15% | 545 | 393 | 0.18 | 0.20 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 0.52 | 0.58 | 0.55 | +0.05 | +10.00% | 1,710 | 4,645 | 0.18 | 0.13 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 242.50 | 0.30 | 0.33 | 0.31 | 0.00 | 0.00% | 63 | 532 | 0.18 | 0.08 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 245.00 | 0.17 | 0.18 | 0.18 | 0.00 | 0.00% | 749 | 5,409 | 0.19 | 0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 247.50 | 0.09 | 0.12 | 0.09 | -0.02 | -18.19% | 168 | 459 | 0.19 | 0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 250.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 272 | 7,680 | 0.19 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 255.00 | 0.03 | 0.10 | 0.03 | 0.00 | 0.00% | 249 | 579 | 0.22 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 260.00 | 0.01 | 0.07 | 0.01 | -0.01 | -50.00% | 3 | 739 | 0.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 265.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 248 | 0.31 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 270.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 776 | 0.34 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 275.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 122 | 0.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 280.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 497 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 285.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 207 | 0.43 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.39 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 295.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 266 | 0.44 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 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 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.52 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 1,276 | 1.44 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 0.17 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 475 | 1.29 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 387 | 1.05 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 55 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 84 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 104 | 0.75 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 73 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 0.02 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 327 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 3 | 168 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 0.04 | 0.06 | 0.09 | +0.03 | +50.00% | 20 | 481 | 0.53 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 18 | 172 | 0.50 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 0.07 | 0.09 | 0.10 | +0.02 | +25.00% | 42 | 1,723 | 0.46 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 0.09 | 0.11 | 0.11 | 0.00 | 0.00% | 184 | 2,006 | 0.42 | -0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 0.10 | 0.14 | 0.15 | +0.03 | +25.00% | 83 | 341 | 0.38 | -0.02 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 0.15 | 0.17 | 0.17 | +0.01 | +6.25% | 290 | 1,566 | 0.34 | -0.03 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 202.50 | 0.17 | 0.20 | 0.19 | +0.01 | +5.56% | 44 | 56 | 0.33 | -0.04 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 205.00 | 0.20 | 0.23 | 0.22 | -0.01 | -4.35% | 177 | 772 | 0.30 | -0.04 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 207.50 | 0.24 | 0.27 | 0.31 | +0.03 | +10.72% | 34 | 8 | 0.29 | -0.05 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 0.28 | 0.32 | 0.31 | +0.01 | +3.34% | 870 | 10,122 | 0.27 | -0.06 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 212.50 | 0.37 | 0.46 | 0.48 | +0.08 | +20.00% | 26 | 32 | 0.25 | -0.07 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 215.00 | 0.49 | 0.53 | 0.51 | -0.05 | -8.93% | 236 | 1,282 | 0.24 | -0.09 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 217.50 | 0.60 | 0.82 | 0.89 | +0.08 | +9.88% | 133 | 161 | 0.23 | -0.12 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 0.94 | 1.05 | 1.00 | -0.08 | -7.41% | 1,362 | 1,618 | 0.22 | -0.16 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 222.50 | 1.35 | 1.53 | 1.43 | -0.15 | -9.50% | 500 | 142 | 0.21 | -0.22 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 225.00 | 1.90 | 2.02 | 2.05 | -0.16 | -7.24% | 1,497 | 3,110 | 0.20 | -0.31 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 227.50 | 2.70 | 3.00 | 2.85 | -0.30 | -9.53% | 544 | 600 | 0.20 | -0.41 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 3.90 | 4.00 | 3.95 | -0.40 | -9.20% | 431 | 1,260 | 0.19 | -0.51 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 232.50 | 5.10 | 5.50 | 5.55 | -0.10 | -1.77% | 35 | 42 | 0.19 | -0.62 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 235.00 | 6.40 | 7.20 | 7.85 | -0.15 | -1.88% | 46 | 291 | 0.19 | -0.72 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 237.50 | 8.30 | 9.20 | 9.30 | -0.18 | -1.90% | 7 | 45 | 0.18 | -0.80 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 10.65 | 11.50 | 11.30 | +1.05 | +10.25% | 13 | 124 | 0.19 | -0.87 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 242.50 | 13.40 | 13.85 | % | 0 | 0 | 0.23 | -0.92 | 0.02 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 245.00 | 15.85 | 16.40 | 18.45 | +2.03 | +12.37% | 2 | 31 | 0.25 | -0.95 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 247.50 | 18.30 | 18.90 | 20.90 | +1.15 | +5.83% | 1 | 0 | 0.28 | -0.97 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 250.00 | 20.70 | 21.45 | 22.26 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.98 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 255.00 | 25.70 | 26.55 | 28.78 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 260.00 | 30.70 | 31.55 | 33.30 | 0.00 | 0.00% | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 265.00 | 35.70 | 36.55 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 270.00 | 40.85 | 41.55 | 45.05 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 275.00 | 45.85 | 46.55 | 50.10 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 280.00 | 50.90 | 51.55 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 285.00 | 55.75 | 56.55 | 59.30 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 290.00 | 60.75 | 61.55 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 295.00 | 65.75 | 66.55 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 300.00 | 70.70 | 71.55 | 72.40 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |