Options Chain for APPLE INC COM (AAPL) - $172.90 as of 3/28/2024 7:10:47 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
100.00 | 69.90 | 73.15 | 70.85 | 0.00 | 0.00% | 0 | 2 | 1.91 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 3:59:56 PM EST |
105.00 | 65.90 | 67.65 | 65.90 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:56 PM EST |
110.00 | 59.75 | 63.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:56 PM EST | |||
115.00 | 55.90 | 57.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:56 PM EST | |||
120.00 | 49.85 | 52.70 | 51.72 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.02 | 3/8/2024 | 3/28/2024 3:59:56 PM EST |
125.00 | 46.00 | 47.70 | 47.01 | -4.04 | -7.92% | 2 | 1 | 1.22 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
130.00 | 40.45 | 42.70 | 42.00 | 0.00 | 0.00% | 0 | 120 | 1.08 | 1.00 | 0.00 | -0.02 | 3/13/2024 | 3/28/2024 3:59:56 PM EST |
135.00 | 35.40 | 37.70 | 37.54 | 0.00 | 0.00% | 0 | 12 | 0.96 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:56 PM EST |
140.00 | 31.00 | 33.75 | 30.98 | -1.29 | -4.00% | 2 | 14 | 0.84 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
145.00 | 25.50 | 27.75 | 26.70 | +1.42 | +5.62% | 10 | 16 | 0.71 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
146.00 | 24.50 | 26.75 | 26.40 | 0.00 | 0.00% | 0 | 3 | 0.70 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:56 PM EST |
147.00 | 23.50 | 25.75 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:56 PM EST | |||
148.00 | 23.00 | 24.75 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:56 PM EST | |||
149.00 | 21.90 | 23.75 | 22.00 | -1.35 | -5.79% | 1 | 1 | 0.59 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
150.00 | 20.50 | 22.75 | 22.10 | -1.43 | -6.08% | 79 | 125 | 0.57 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
152.50 | 17.10 | 21.20 | 19.75 | -0.40 | -1.99% | 63 | 14 | 0.51 | 1.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
155.00 | 15.50 | 17.80 | 17.10 | -0.40 | -2.29% | 26 | 40 | 0.47 | 1.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
157.50 | 13.60 | 16.25 | 14.75 | -0.77 | -4.97% | 113 | 42 | 0.41 | 0.99 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
160.00 | 11.10 | 12.90 | 12.41 | -0.97 | -7.25% | 539 | 2,112 | 0.31 | 0.98 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
162.50 | 7.20 | 11.25 | 9.90 | -1.23 | -11.06% | 53 | 68 | 0.26 | 0.95 | 0.02 | -0.06 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
165.00 | 6.10 | 7.95 | 6.82 | -2.08 | -23.38% | 666 | 1,059 | 0.19 | 0.90 | 0.03 | -0.09 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
167.50 | 4.20 | 5.00 | 4.50 | -1.80 | -28.58% | 3,066 | 677 | 0.18 | 0.81 | 0.05 | -0.11 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
170.00 | 2.58 | 2.94 | 2.67 | -1.63 | -37.91% | 17,611 | 6,238 | 0.18 | 0.67 | 0.08 | -0.13 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
172.50 | 1.31 | 1.44 | 1.44 | -1.07 | -42.63% | 49,587 | 8,427 | 0.17 | 0.46 | 0.09 | -0.12 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
175.00 | 0.54 | 0.61 | 0.60 | -0.72 | -54.55% | 41,237 | 18,415 | 0.17 | 0.25 | 0.07 | -0.09 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
177.50 | 0.19 | 0.22 | 0.19 | -0.41 | -68.34% | 12,379 | 12,624 | 0.18 | 0.11 | 0.04 | -0.06 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
180.00 | 0.08 | 0.09 | 0.08 | -0.16 | -66.67% | 12,707 | 25,326 | 0.19 | 0.05 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
182.50 | 0.03 | 0.05 | 0.04 | -0.06 | -60.00% | 2,390 | 5,703 | 0.20 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
185.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 5,678 | 16,178 | 0.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
187.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1,552 | 5,412 | 0.24 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
190.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 314 | 6,953 | 0.27 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
192.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 12 | 464 | 0.31 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
195.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 601 | 8,268 | 0.32 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
197.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 87 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 3,914 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
202.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 85 | 0.40 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:56 PM EST |
205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,917 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
207.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:56 PM EST |
210.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,071 | 0.48 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:56 PM EST |
215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 318 | 0.53 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:56 PM EST |
220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 297 | 0.58 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:56 PM EST |
225.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 31 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
230.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 42 | 0.68 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:56 PM EST |
235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 73 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:56 PM EST |
240.00 | 0.00 | 0.01 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
245.00 | 0.00 | 0.01 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
250.00 | 0.00 | 0.01 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
255.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:56 PM EST |
260.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 3:59:56 PM EST |
265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 29 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 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 | 0.01 | 0.00 | 0.00% | 11 | 44 | 1.24 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
105.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 109 | 1.13 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 312 | 1.03 | 0.00 | 0.00 | -0.02 | 3/22/2024 | 3/28/2024 3:59:56 PM EST |
115.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 263 | 1.00 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 3:59:56 PM EST |
120.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 45 | 0.90 | 0.00 | 0.00 | -0.02 | 3/22/2024 | 3/28/2024 3:59:56 PM EST |
125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 233 | 0.76 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:56 PM EST |
130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 136 | 661 | 0.67 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 82 | 262 | 0.59 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
140.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 53 | 410 | 0.54 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
145.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 130 | 1,038 | 0.44 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
146.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 32 | 377 | 0.43 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
147.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 280 | 88 | 0.41 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
148.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 220 | 1,528 | 0.42 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
149.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 50 | 138 | 0.40 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
150.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 1,188 | 5,682 | 0.39 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
152.50 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 1,411 | 470 | 0.36 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
155.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 502 | 3,175 | 0.33 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
157.50 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 840 | 1,312 | 0.29 | -0.01 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
160.00 | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 3,019 | 6,493 | 0.25 | -0.02 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
162.50 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 1,991 | 2,993 | 0.23 | -0.05 | 0.02 | -0.06 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
165.00 | 0.17 | 0.22 | 0.21 | +0.03 | +16.67% | 6,871 | 6,804 | 0.20 | -0.10 | 0.03 | -0.09 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
167.50 | 0.41 | 0.50 | 0.48 | +0.13 | +37.15% | 10,612 | 4,998 | 0.18 | -0.19 | 0.05 | -0.11 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
170.00 | 1.04 | 1.14 | 1.10 | +0.34 | +44.74% | 26,743 | 20,975 | 0.17 | -0.33 | 0.08 | -0.13 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
172.50 | 2.18 | 2.32 | 2.19 | +0.72 | +48.98% | 8,306 | 4,950 | 0.17 | -0.54 | 0.09 | -0.12 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
175.00 | 3.55 | 4.50 | 4.00 | +1.26 | +45.99% | 3,224 | 5,977 | 0.19 | -0.75 | 0.07 | -0.09 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
177.50 | 5.85 | 6.50 | 5.85 | +1.42 | +32.06% | 492 | 1,033 | 0.14 | -0.89 | 0.04 | -0.06 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
180.00 | 6.55 | 9.05 | 8.20 | +1.40 | +20.59% | 257 | 359 | 0.22 | -0.95 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
182.50 | 9.05 | 12.95 | 11.83 | +2.02 | +20.60% | 15 | 89 | 0.30 | -0.98 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
185.00 | 11.55 | 15.10 | 13.10 | +1.05 | +8.72% | 1,554 | 382 | 0.36 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
187.50 | 15.60 | 18.00 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:56 PM EST |
190.00 | 17.00 | 20.50 | 19.25 | +1.60 | +9.07% | 3 | 1 | 0.46 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
192.50 | 19.05 | 23.00 | 20.60 | +0.90 | +4.57% | 46 | 16 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
195.00 | 21.55 | 25.50 | 22.92 | -1.53 | -6.26% | 2 | 5 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
197.50 | 24.05 | 27.85 | 25.44 | -1.53 | -5.68% | 6 | 2 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
200.00 | 27.55 | 29.05 | 29.49 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:56 PM EST |
202.50 | 30.05 | 31.55 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
205.00 | 33.10 | 35.50 | 28.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:56 PM EST |
207.50 | 34.05 | 37.85 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
210.00 | 37.70 | 40.35 | 38.25 | % | 2 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST | |
215.00 | 42.00 | 45.35 | 38.70 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:56 PM EST |
220.00 | 46.55 | 50.35 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
225.00 | 52.55 | 54.05 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
230.00 | 56.55 | 60.35 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
235.00 | 63.10 | 64.05 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
240.00 | 68.10 | 70.35 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
245.00 | 72.00 | 75.05 | 63.30 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 3:59:56 PM EST |
250.00 | 77.00 | 80.35 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
255.00 | 81.55 | 85.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
260.00 | 87.00 | 90.35 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
265.00 | 91.55 | 95.35 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST |