Options Chain for APPLE INC COM (AAPL) - $239.59 as of 12/3/2024 11:10:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 140.65 | 141.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST | |||
| 105.00 | 135.65 | 136.35 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST | |||
| 110.00 | 130.70 | 131.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST | |||
| 115.00 | 125.70 | 126.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST | |||
| 120.00 | 120.70 | 121.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST | |||
| 125.00 | 115.75 | 116.30 | 116.14 | % | 1 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:51 AM EST | |
| 130.00 | 110.75 | 111.35 | 111.21 | +5.99 | +5.70% | 1 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 135.00 | 105.85 | 106.35 | 91.55 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 12/3/2024 9:58:51 AM EST |
| 140.00 | 100.85 | 101.45 | 89.45 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 12/3/2024 9:58:51 AM EST |
| 145.00 | 95.80 | 96.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST | |||
| 150.00 | 90.80 | 91.40 | 85.13 | 0.00 | 0.00% | 0 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:58:51 AM EST |
| 155.00 | 85.85 | 86.40 | 81.00 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:58:51 AM EST |
| 160.00 | 80.85 | 81.35 | 81.87 | +1.87 | +2.34% | 13 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 165.00 | 75.90 | 76.45 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST | |||
| 170.00 | 70.95 | 71.45 | 57.83 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 12/3/2024 9:58:51 AM EST |
| 175.00 | 65.95 | 66.55 | 65.12 | 0.00 | 0.00% | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:51 AM EST |
| 180.00 | 61.05 | 61.55 | 57.00 | 0.00 | 0.00% | 0 | 15 | 0.76 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:58:51 AM EST |
| 185.00 | 56.05 | 56.60 | 55.20 | 0.00 | 0.00% | 0 | 14 | 0.60 | 1.00 | 0.00 | -0.01 | 12/2/2024 | 12/3/2024 9:58:51 AM EST |
| 190.00 | 51.10 | 51.60 | 46.38 | 0.00 | 0.00% | 0 | 12 | 0.57 | 1.00 | 0.00 | -0.02 | 11/29/2024 | 12/3/2024 9:58:51 AM EST |
| 195.00 | 46.20 | 46.60 | 45.73 | 0.00 | 0.00% | 0 | 195 | 0.51 | 0.99 | 0.00 | -0.04 | 12/2/2024 | 12/3/2024 9:58:51 AM EST |
| 200.00 | 41.15 | 41.55 | 40.65 | 0.00 | 0.00% | 0 | 127 | 0.54 | 0.99 | 0.00 | -0.04 | 12/2/2024 | 12/3/2024 9:58:51 AM EST |
| 205.00 | 36.20 | 36.75 | 35.50 | 0.00 | 0.00% | 0 | 60 | 0.42 | 0.98 | 0.00 | -0.05 | 12/2/2024 | 12/3/2024 9:58:51 AM EST |
| 210.00 | 31.20 | 31.75 | 26.05 | 0.00 | 0.00% | 0 | 94 | 0.37 | 0.96 | 0.00 | -0.07 | 11/29/2024 | 12/3/2024 9:58:51 AM EST |
| 215.00 | 26.40 | 26.85 | 25.67 | 0.00 | 0.00% | 0 | 719 | 0.29 | 0.94 | 0.01 | -0.08 | 12/2/2024 | 12/3/2024 9:58:51 AM EST |
| 220.00 | 21.60 | 21.80 | 21.65 | +0.90 | +4.34% | 11 | 506 | 0.26 | 0.91 | 0.01 | -0.09 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 225.00 | 16.75 | 17.00 | 17.55 | +1.38 | +8.54% | 22 | 2,196 | 0.21 | 0.87 | 0.01 | -0.10 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 230.00 | 12.20 | 12.45 | 12.30 | +1.00 | +8.85% | 322 | 1,871 | 0.19 | 0.82 | 0.02 | -0.10 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 235.00 | 8.10 | 8.30 | 8.20 | +0.58 | +7.62% | 182 | 4,956 | 0.18 | 0.74 | 0.03 | -0.10 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 240.00 | 4.85 | 4.95 | 4.90 | +0.50 | +11.37% | 726 | 3,976 | 0.17 | 0.57 | 0.04 | -0.10 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 245.00 | 2.52 | 2.56 | 2.56 | +0.33 | +14.80% | 677 | 4,249 | 0.17 | 0.37 | 0.04 | -0.09 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 250.00 | 1.15 | 1.18 | 1.17 | +0.16 | +15.85% | 1,397 | 2,957 | 0.16 | 0.20 | 0.03 | -0.06 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 255.00 | 0.49 | 0.52 | 0.49 | +0.05 | +11.37% | 109 | 7,714 | 0.17 | 0.09 | 0.02 | -0.03 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 260.00 | 0.22 | 0.24 | 0.25 | +0.06 | +31.58% | 110 | 1,096 | 0.18 | 0.04 | 0.01 | -0.02 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 265.00 | 0.12 | 0.13 | 0.14 | +0.03 | +27.28% | 15 | 247 | 0.19 | 0.01 | 0.00 | -0.01 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 270.00 | 0.08 | 0.09 | 0.09 | +0.02 | +28.58% | 22 | 521 | 0.20 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 275.00 | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 5 | 367 | 0.22 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 280.00 | 0.03 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 23 | 0.23 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:51 AM EST |
| 285.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 28 | 0.25 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:51 AM EST |
| 290.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 16 | 47 | 0.26 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 295.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/3/2024 9:58:51 AM EST |
| 300.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 258 | 0.30 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:51 AM EST |
| 305.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:58:51 AM 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 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 12/3/2024 9:58:51 AM EST |
| 105.00 | 0.00 | 0.01 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST | |||
| 110.00 | 0.00 | 0.01 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST | |||
| 115.00 | 0.00 | 0.01 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST | |||
| 120.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/3/2024 9:58:51 AM EST |
| 125.00 | 0.00 | 0.02 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST | |||
| 130.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:58:51 AM EST |
| 135.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 5 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 140.00 | 0.01 | 0.02 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST | |||
| 145.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:51 AM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:51 AM EST |
| 155.00 | 0.02 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.63 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:58:51 AM EST |
| 160.00 | 0.02 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:58:51 AM EST |
| 165.00 | 0.03 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:58:51 AM EST |
| 170.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 12 | 154 | 0.53 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 175.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 93 | 0.50 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:51 AM EST |
| 180.00 | 0.05 | 0.07 | 0.05 | -0.04 | -44.45% | 2 | 40 | 0.47 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 185.00 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 5 | 82 | 0.44 | 0.00 | 0.00 | -0.01 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 190.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 1 | 915 | 0.41 | 0.00 | 0.00 | -0.02 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 195.00 | 0.10 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 393 | 0.38 | -0.01 | 0.00 | -0.04 | 12/2/2024 | 12/3/2024 9:58:51 AM EST |
| 200.00 | 0.11 | 0.13 | 0.12 | -0.02 | -14.29% | 16 | 624 | 0.35 | -0.01 | 0.00 | -0.04 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 205.00 | 0.13 | 0.15 | 0.15 | -0.02 | -11.77% | 10 | 811 | 0.32 | -0.02 | 0.00 | -0.05 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 210.00 | 0.16 | 0.17 | 0.17 | -0.01 | -5.56% | 35 | 984 | 0.28 | -0.04 | 0.00 | -0.07 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 215.00 | 0.21 | 0.22 | 0.21 | -0.02 | -8.70% | 108 | 1,481 | 0.25 | -0.06 | 0.01 | -0.08 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 220.00 | 0.29 | 0.31 | 0.30 | -0.05 | -14.29% | 42 | 2,797 | 0.23 | -0.09 | 0.01 | -0.09 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 225.00 | 0.49 | 0.51 | 0.49 | -0.07 | -12.50% | 29 | 2,724 | 0.20 | -0.13 | 0.01 | -0.10 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 230.00 | 0.91 | 0.92 | 0.91 | -0.14 | -13.34% | 287 | 3,865 | 0.19 | -0.18 | 0.02 | -0.10 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 235.00 | 1.80 | 1.84 | 1.84 | -0.29 | -13.62% | 932 | 2,834 | 0.18 | -0.26 | 0.03 | -0.10 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 240.00 | 3.45 | 3.55 | 3.60 | -0.36 | -9.10% | 302 | 589 | 0.17 | -0.43 | 0.04 | -0.10 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 245.00 | 6.20 | 6.30 | 6.15 | -0.70 | -10.22% | 90 | 56 | 0.17 | -0.63 | 0.04 | -0.09 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 250.00 | 9.90 | 10.15 | 10.00 | -1.00 | -9.10% | 45 | 53 | 0.17 | -0.80 | 0.03 | -0.06 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 255.00 | 14.40 | 14.75 | 14.64 | -0.86 | -5.55% | 1 | 40 | 0.19 | -0.91 | 0.02 | -0.03 | 12/3/2024 | 12/3/2024 9:58:51 AM EST |
| 260.00 | 19.30 | 19.65 | % | 0 | 0 | 0.24 | -0.96 | 0.01 | -0.02 | 12/3/2024 9:58:51 AM EST | |||
| 265.00 | 24.30 | 24.75 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 12/3/2024 9:58:51 AM EST | |||
| 270.00 | 29.20 | 29.85 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST | |||
| 275.00 | 34.20 | 34.85 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST | |||
| 280.00 | 39.15 | 39.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST | |||
| 285.00 | 44.20 | 44.85 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST | |||
| 290.00 | 49.20 | 49.85 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST | |||
| 295.00 | 54.20 | 54.75 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST | |||
| 300.00 | 59.20 | 59.80 | 75.20 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 12/3/2024 9:58:51 AM EST |
| 305.00 | 64.25 | 64.85 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:51 AM EST |