Options Chain for APPLE INC COM (AAPL) - $166.80 as of 4/19/2024 7:50:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 64.60 | 65.45 | 65.06 | -4.94 | -7.06% | 8 | 13 | 1.89 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 105.00 | 59.65 | 60.65 | 60.15 | % | 2 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:47 PM EST | |
| 110.00 | 54.65 | 55.65 | 55.19 | -9.21 | -14.31% | 4 | 1 | 1.56 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 115.00 | 49.65 | 50.55 | 54.50 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 3:59:47 PM EST |
| 120.00 | 44.65 | 45.55 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:47 PM EST | |||
| 125.00 | 39.70 | 40.55 | 40.08 | -10.64 | -20.98% | 2 | 4 | 1.12 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 130.00 | 34.70 | 35.50 | 44.86 | 0.00 | 0.00% | 0 | 6 | 1.01 | 1.00 | 0.00 | -0.02 | 4/11/2024 | 4/19/2024 3:59:47 PM EST |
| 135.00 | 29.70 | 30.70 | 29.75 | -4.82 | -13.95% | 3 | 3 | 0.88 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 140.00 | 24.25 | 25.50 | 25.30 | -1.98 | -7.26% | 3 | 26 | 0.76 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 145.00 | 19.70 | 20.65 | 20.10 | -4.15 | -17.12% | 69 | 12 | 0.61 | 0.99 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 146.00 | 18.75 | 19.60 | 24.30 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.99 | 0.00 | -0.04 | 4/17/2024 | 4/19/2024 3:59:47 PM EST |
| 147.00 | 17.75 | 18.60 | 17.65 | -2.51 | -12.45% | 8 | 6 | 0.50 | 0.99 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 148.00 | 16.95 | 17.45 | % | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.05 | 4/19/2024 3:59:47 PM EST | |||
| 149.00 | 15.95 | 16.45 | 16.24 | -1.91 | -10.53% | 27 | 6 | 0.49 | 0.98 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 150.00 | 15.00 | 15.45 | 15.18 | -2.34 | -13.36% | 226 | 239 | 0.42 | 0.97 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 152.50 | 12.60 | 12.95 | 12.80 | -3.50 | -21.48% | 46 | 3 | 0.40 | 0.95 | 0.01 | -0.08 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 155.00 | 10.25 | 10.50 | 10.50 | -1.87 | -15.12% | 374 | 194 | 0.31 | 0.92 | 0.02 | -0.11 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 157.50 | 7.95 | 8.15 | 8.05 | -2.14 | -21.01% | 1,003 | 47 | 0.30 | 0.87 | 0.03 | -0.13 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 160.00 | 5.80 | 5.95 | 5.90 | -1.85 | -23.88% | 1,133 | 715 | 0.28 | 0.80 | 0.04 | -0.15 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 162.50 | 3.85 | 4.00 | 3.95 | -1.55 | -28.19% | 3,703 | 265 | 0.26 | 0.68 | 0.06 | -0.17 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 165.00 | 2.30 | 2.38 | 2.37 | -1.44 | -37.80% | 16,916 | 2,788 | 0.25 | 0.52 | 0.07 | -0.17 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 167.50 | 1.21 | 1.26 | 1.23 | -1.13 | -47.89% | 30,760 | 3,327 | 0.24 | 0.34 | 0.07 | -0.15 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 170.00 | 0.59 | 0.60 | 0.59 | -0.67 | -53.18% | 37,891 | 19,835 | 0.24 | 0.20 | 0.05 | -0.12 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 172.50 | 0.27 | 0.28 | 0.27 | -0.37 | -57.82% | 15,407 | 11,806 | 0.25 | 0.10 | 0.03 | -0.08 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 175.00 | 0.14 | 0.15 | 0.14 | -0.16 | -53.34% | 17,783 | 23,528 | 0.26 | 0.05 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 177.50 | 0.07 | 0.08 | 0.08 | -0.06 | -42.86% | 6,158 | 11,640 | 0.28 | 0.02 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 180.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 11,779 | 36,618 | 0.30 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 182.50 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 1,872 | 4,845 | 0.32 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 185.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 13,035 | 28,890 | 0.35 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 187.50 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 56 | 1,723 | 0.37 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 190.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 725 | 8,340 | 0.39 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 192.50 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 50 | 181 | 0.43 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 156 | 9,481 | 0.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 197.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 99 | 0.50 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:47 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 39 | 8,269 | 0.50 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 604 | 0.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,645 | 0.61 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:47 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 165 | 0.67 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:47 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:47 PM EST |
| 225.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 141 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 3:59:47 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 72 | 0.82 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:47 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.86 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:47 PM EST |
| 240.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 245.00 | 0.00 | 0.02 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/19/2024 3:59:47 PM EST |
| 255.00 | 0.00 | 0.01 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:47 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:47 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% | 14 | 1,276 | 1.24 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 56 | 1.12 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 7 | 159 | 1.09 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 529 | 106 | 0.91 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 120.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 40 | 128 | 0.91 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 7 | 171 | 0.76 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 918 | 157 | 0.67 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 200 | 329 | 0.55 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 140.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 546 | 830 | 0.49 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 145.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 272 | 870 | 0.42 | -0.01 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 146.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 218 | 577 | 0.41 | -0.01 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 147.00 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 261 | 148 | 0.39 | -0.01 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 148.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 138 | 327 | 0.38 | -0.02 | 0.01 | -0.05 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 149.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 373 | 834 | 0.37 | -0.02 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 150.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 2,328 | 3,547 | 0.36 | -0.03 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 152.50 | 0.11 | 0.16 | 0.13 | +0.02 | +18.19% | 973 | 788 | 0.34 | -0.05 | 0.01 | -0.08 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 155.00 | 0.20 | 0.23 | 0.22 | +0.04 | +22.23% | 4,485 | 6,174 | 0.31 | -0.08 | 0.02 | -0.11 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 157.50 | 0.39 | 0.43 | 0.40 | +0.10 | +33.34% | 4,238 | 839 | 0.29 | -0.13 | 0.03 | -0.13 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 160.00 | 0.71 | 0.73 | 0.71 | +0.20 | +39.22% | 12,401 | 10,265 | 0.28 | -0.20 | 0.04 | -0.15 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 162.50 | 1.26 | 1.32 | 1.27 | +0.37 | +41.12% | 9,375 | 2,832 | 0.26 | -0.32 | 0.06 | -0.17 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 165.00 | 2.18 | 2.30 | 2.22 | +0.67 | +43.23% | 20,893 | 9,941 | 0.25 | -0.48 | 0.07 | -0.17 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 167.50 | 3.55 | 3.65 | 3.55 | +1.01 | +39.77% | 4,733 | 3,984 | 0.24 | -0.66 | 0.07 | -0.15 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 170.00 | 5.20 | 5.60 | 5.31 | +1.33 | +33.42% | 5,685 | 6,434 | 0.24 | -0.80 | 0.05 | -0.12 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 172.50 | 7.35 | 7.85 | 7.72 | +1.72 | +28.67% | 1,250 | 3,057 | 0.23 | -0.90 | 0.03 | -0.08 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 175.00 | 9.75 | 10.25 | 10.05 | +1.97 | +24.39% | 886 | 5,815 | 0.30 | -0.95 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 177.50 | 12.15 | 12.85 | 12.60 | +2.20 | +21.16% | 4,034 | 1,872 | 0.33 | -0.98 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 180.00 | 14.65 | 15.35 | 15.00 | +2.05 | +15.83% | 1,321 | 113 | 0.38 | -0.99 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 182.50 | 17.10 | 18.30 | 16.93 | +1.36 | +8.74% | 1 | 1 | 0.45 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 185.00 | 19.65 | 20.40 | 20.05 | +2.21 | +12.39% | 603 | 47 | 0.47 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 187.50 | 22.15 | 22.90 | 19.15 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:47 PM EST |
| 190.00 | 24.65 | 25.40 | 24.85 | +2.00 | +8.76% | 144 | 6 | 0.64 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 192.50 | 27.20 | 27.85 | 19.85 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:47 PM EST |
| 195.00 | 29.70 | 30.40 | 30.40 | +3.37 | +12.47% | 1 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 197.50 | 32.20 | 32.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 200.00 | 34.70 | 35.40 | 33.85 | +0.65 | +1.96% | 3 | 3 | 0.81 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 205.00 | 39.70 | 40.40 | 39.95 | +2.81 | +7.57% | 5 | 3 | 0.92 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:47 PM EST |
| 210.00 | 44.65 | 45.40 | 39.92 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 3:59:47 PM EST |
| 215.00 | 49.70 | 50.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 220.00 | 54.70 | 55.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 225.00 | 59.65 | 60.35 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 230.00 | 64.60 | 65.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 235.00 | 69.70 | 70.35 | 61.98 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/19/2024 3:59:47 PM EST |
| 240.00 | 74.70 | 75.40 | 71.95 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:47 PM EST |
| 245.00 | 79.65 | 80.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 250.00 | 84.60 | 85.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 255.00 | 89.70 | 90.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 260.00 | 94.70 | 95.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 265.00 | 99.65 | 100.35 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST |