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 | 121.80 | 124.35 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 110.00 | 112.65 | 113.45 | 111.67 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 120.00 | 102.65 | 103.35 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 130.00 | 91.25 | 93.75 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 140.00 | 81.35 | 84.95 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 145.00 | 77.85 | 78.95 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 150.00 | 72.30 | 75.25 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 155.00 | 67.85 | 68.75 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 160.00 | 61.70 | 65.05 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 165.00 | 57.90 | 60.25 | 69.04 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.98 | 0.00 | -0.04 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 52.10 | 54.00 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 175.00 | 47.65 | 49.95 | 48.35 | 0.00 | 0.00% | 0 | 511 | 0.44 | 0.96 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 42.15 | 45.20 | 42.50 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.95 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 37.00 | 40.10 | 37.45 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.94 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 190.00 | 33.35 | 34.80 | 32.67 | 0.00 | 0.00% | 0 | 292 | 0.34 | 0.92 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 28.50 | 29.85 | 27.29 | 0.00 | 0.00% | 0 | 29 | 0.34 | 0.91 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 24.35 | 25.30 | 24.84 | 0.00 | 0.00% | 0 | 467 | 0.31 | 0.88 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 205.00 | 20.25 | 21.10 | 18.85 | 0.00 | 0.00% | 0 | 65 | 0.30 | 0.83 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 16.25 | 16.65 | 16.43 | 0.00 | 0.00% | 0 | 52 | 0.29 | 0.77 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 215.00 | 12.70 | 14.15 | 12.74 | 0.00 | 0.00% | 0 | 138 | 0.28 | 0.69 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 220.00 | 9.10 | 9.70 | 9.53 | 0.00 | 0.00% | 0 | 647 | 0.27 | 0.59 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 225.00 | 6.65 | 7.00 | 6.90 | 0.00 | 0.00% | 0 | 895 | 0.27 | 0.48 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 4.70 | 4.85 | 4.75 | 0.00 | 0.00% | 0 | 1,725 | 0.26 | 0.38 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 235.00 | 3.10 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 2,278 | 0.26 | 0.28 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 240.00 | 2.05 | 2.20 | 2.08 | 0.00 | 0.00% | 0 | 2,048 | 0.26 | 0.21 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 245.00 | 1.29 | 1.38 | 1.35 | 0.00 | 0.00% | 0 | 1,675 | 0.26 | 0.15 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 250.00 | 0.83 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 1,782 | 0.27 | 0.11 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 255.00 | 0.57 | 0.63 | 0.61 | 0.00 | 0.00% | 0 | 2,440 | 0.27 | 0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 260.00 | 0.39 | 0.42 | 0.41 | 0.00 | 0.00% | 0 | 9,100 | 0.28 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 265.00 | 0.29 | 0.33 | 0.31 | 0.00 | 0.00% | 0 | 2,315 | 0.29 | 0.04 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 270.00 | 0.20 | 0.27 | 0.21 | 0.00 | 0.00% | 0 | 4,171 | 0.30 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 275.00 | 0.14 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 89 | 0.31 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 280.00 | 0.10 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 57 | 0.32 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 285.00 | 0.08 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 290.00 | 0.06 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 295.00 | 0.04 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 300.00 | 0.05 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 305.00 | 0.04 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 310.00 | 0.03 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 18 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 315.00 | 0.02 | 2.08 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.07 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 325.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 40 | 0.45 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 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 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 130.00 | 0.08 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 140.00 | 0.10 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 79 | 0.63 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 145.00 | 0.12 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 150.00 | 0.14 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 155.00 | 0.16 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 61 | 0.53 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 160.00 | 0.19 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 165.00 | 0.22 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 0.25 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 27 | 0.44 | -0.03 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 0.30 | 0.34 | 0.34 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.04 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 0.37 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 184 | 0.38 | -0.05 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 0.48 | 0.51 | 0.55 | 0.00 | 0.00% | 0 | 106 | 0.36 | -0.06 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 190.00 | 0.52 | 0.69 | 0.65 | 0.00 | 0.00% | 0 | 246 | 0.34 | -0.08 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 0.91 | 0.99 | 0.99 | 0.00 | 0.00% | 0 | 784 | 0.32 | -0.09 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 1.00 | 1.57 | 1.36 | 0.00 | 0.00% | 0 | 877 | 0.31 | -0.12 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 205.00 | 1.98 | 2.28 | 2.02 | 0.00 | 0.00% | 0 | 665 | 0.29 | -0.17 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 2.92 | 2.99 | 2.96 | 0.00 | 0.00% | 0 | 507 | 0.28 | -0.23 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 215.00 | 4.20 | 4.35 | 4.29 | 0.00 | 0.00% | 0 | 585 | 0.27 | -0.31 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 220.00 | 6.05 | 6.20 | 6.00 | 0.00 | 0.00% | 0 | 1,905 | 0.27 | -0.41 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 225.00 | 8.35 | 8.55 | 9.05 | 0.00 | 0.00% | 0 | 822 | 0.26 | -0.52 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 11.25 | 11.45 | 11.48 | 0.00 | 0.00% | 0 | 594 | 0.26 | -0.62 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 235.00 | 13.35 | 16.45 | 15.80 | 0.00 | 0.00% | 0 | 542 | 0.26 | -0.72 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 240.00 | 17.30 | 19.25 | 19.89 | 0.00 | 0.00% | 0 | 165 | 0.26 | -0.79 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 245.00 | 22.90 | 23.50 | 24.05 | 0.00 | 0.00% | 0 | 38 | 0.26 | -0.85 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 250.00 | 27.45 | 28.65 | 28.04 | 0.00 | 0.00% | 0 | 62 | 0.29 | -0.89 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 255.00 | 31.75 | 32.95 | 18.58 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.92 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 260.00 | 36.40 | 38.45 | 37.80 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.94 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 265.00 | 41.00 | 43.55 | 35.20 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.96 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 270.00 | 46.95 | 47.85 | 48.20 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 275.00 | 51.80 | 53.00 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 280.00 | 55.65 | 59.15 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 285.00 | 61.60 | 63.15 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 290.00 | 66.95 | 67.85 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 295.00 | 71.75 | 73.00 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 300.00 | 76.70 | 78.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 305.00 | 81.80 | 83.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 310.00 | 85.60 | 89.25 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 315.00 | 91.85 | 93.35 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 320.00 | 95.60 | 98.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 325.00 | 101.70 | 102.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 330.00 | 105.45 | 109.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |