Options Chain for APPLE INC COM (AAPL) - $222.64 as of 1/22/2025 9:40:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 122.00 | 123.85 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 110.00 | 112.05 | 113.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 102.25 | 103.85 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 130.00 | 92.10 | 93.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 140.00 | 82.50 | 83.95 | 82.43 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 145.00 | 77.30 | 78.85 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 150.00 | 72.10 | 74.00 | 80.10 | 0.00 | 0.00% | 0 | 67 | 0.86 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 155.00 | 67.30 | 69.10 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 160.00 | 62.55 | 64.05 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 165.00 | 57.20 | 58.50 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 170.00 | 52.35 | 54.15 | 60.08 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.99 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 47.30 | 48.65 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 180.00 | 42.35 | 44.10 | 42.73 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.97 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 37.55 | 38.75 | 50.87 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.96 | 0.00 | -0.07 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 190.00 | 32.75 | 34.20 | 30.87 | 0.00 | 0.00% | 0 | 38 | 0.39 | 0.94 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 28.30 | 28.95 | 26.95 | 0.00 | 0.00% | 0 | 37 | 0.38 | 0.92 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 23.75 | 24.35 | 23.50 | 0.00 | 0.00% | 0 | 128 | 0.36 | 0.90 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 205.00 | 19.40 | 20.95 | 19.60 | 0.00 | 0.00% | 0 | 91 | 0.34 | 0.85 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 15.20 | 15.50 | 15.45 | 0.00 | 0.00% | 0 | 271 | 0.32 | 0.79 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 215.00 | 9.65 | 13.10 | 11.47 | 0.00 | 0.00% | 0 | 119 | 0.31 | 0.70 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 220.00 | 8.40 | 8.60 | 8.45 | 0.00 | 0.00% | 0 | 1,048 | 0.30 | 0.59 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 225.00 | 5.80 | 5.95 | 5.86 | 0.00 | 0.00% | 0 | 1,685 | 0.30 | 0.47 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 3.80 | 3.95 | 3.90 | 0.00 | 0.00% | 0 | 2,287 | 0.29 | 0.36 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 235.00 | 2.44 | 2.52 | 2.48 | 0.00 | 0.00% | 0 | 3,173 | 0.29 | 0.27 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 240.00 | 1.45 | 1.60 | 1.56 | 0.00 | 0.00% | 0 | 3,220 | 0.30 | 0.19 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 245.00 | 0.92 | 1.00 | 0.99 | 0.00 | 0.00% | 0 | 2,371 | 0.30 | 0.14 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 250.00 | 0.60 | 0.64 | 0.63 | 0.00 | 0.00% | 0 | 7,487 | 0.31 | 0.10 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 255.00 | 0.39 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 1,662 | 0.32 | 0.07 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 260.00 | 0.27 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 1,613 | 0.33 | 0.05 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 265.00 | 0.20 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 1,467 | 0.35 | 0.03 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 270.00 | 0.14 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 751 | 0.36 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 275.00 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 221 | 0.37 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 280.00 | 0.08 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 145 | 0.39 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 285.00 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 110 | 0.40 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 290.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 323 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 295.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 300.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 112 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 305.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 310.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 315.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.53 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 325.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 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 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 500 | 1.11 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 110.00 | 0.01 | 2.06 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.07 | 0.03 | 0.00 | 0.00% | 0 | 18 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 130.00 | 0.03 | 2.09 | 0.04 | 0.00 | 0.00% | 0 | 82 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 140.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.09 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 150.00 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 27 | 0.64 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 155.00 | 0.10 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.61 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 160.00 | 0.11 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 50 | 0.57 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 165.00 | 0.11 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 92 | 0.54 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 2.22 | 0.16 | 0.00 | 0.00% | 0 | 26 | 0.50 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 0.16 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 99 | 0.47 | -0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 156 | 0.43 | -0.03 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 0.27 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 83 | 0.40 | -0.04 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 190.00 | 0.37 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 775 | 0.38 | -0.06 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 0.55 | 0.58 | 0.56 | 0.00 | 0.00% | 0 | 4,729 | 0.35 | -0.08 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 0.87 | 0.91 | 0.88 | 0.00 | 0.00% | 0 | 3,282 | 0.34 | -0.10 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 205.00 | 1.32 | 2.04 | 1.40 | 0.00 | 0.00% | 0 | 704 | 0.32 | -0.15 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 2.17 | 2.95 | 2.30 | 0.00 | 0.00% | 0 | 985 | 0.31 | -0.21 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 215.00 | 3.40 | 4.20 | 3.59 | 0.00 | 0.00% | 0 | 3,273 | 0.30 | -0.30 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 220.00 | 5.20 | 6.00 | 5.39 | 0.00 | 0.00% | 0 | 1,459 | 0.30 | -0.41 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 225.00 | 7.50 | 9.80 | 7.80 | 0.00 | 0.00% | 0 | 1,214 | 0.29 | -0.53 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 10.00 | 11.10 | 10.82 | 0.00 | 0.00% | 0 | 763 | 0.29 | -0.64 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 235.00 | 13.90 | 14.80 | 15.20 | 0.00 | 0.00% | 0 | 1,024 | 0.28 | -0.73 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 240.00 | 18.00 | 18.85 | 19.39 | 0.00 | 0.00% | 0 | 580 | 0.28 | -0.81 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 245.00 | 22.60 | 23.25 | 23.00 | 0.00 | 0.00% | 0 | 272 | 0.27 | -0.86 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 250.00 | 27.30 | 27.90 | 29.34 | 0.00 | 0.00% | 0 | 200 | 0.34 | -0.90 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 255.00 | 31.80 | 32.90 | 33.50 | 0.00 | 0.00% | 0 | 67 | 0.38 | -0.93 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 260.00 | 36.75 | 38.15 | 39.45 | 0.00 | 0.00% | 0 | 26 | 0.42 | -0.95 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 265.00 | 41.60 | 43.15 | 43.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 270.00 | 46.70 | 47.95 | 32.38 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 275.00 | 50.60 | 53.20 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 280.00 | 57.00 | 58.05 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 285.00 | 61.95 | 63.20 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 290.00 | 67.10 | 68.15 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 295.00 | 71.65 | 73.15 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 300.00 | 76.90 | 77.75 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 305.00 | 81.60 | 83.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 310.00 | 86.85 | 88.15 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 315.00 | 91.60 | 92.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 320.00 | 97.10 | 97.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 325.00 | 101.70 | 103.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 330.00 | 106.85 | 107.90 | 100.42 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |