Options Chain for APPLE INC COM (AAPL) - $169.02 as of 4/24/2024 8:10:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 68.65 | 69.80 | 67.55 | +1.55 | +2.35% | 2 | 21 | 2.98 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 105.00 | 63.80 | 64.85 | 60.15 | 0.00 | 0.00% | 0 | 1 | 2.72 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 110.00 | 58.60 | 59.80 | 59.17 | +3.98 | +7.22% | 4 | 5 | 2.96 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 115.00 | 53.80 | 54.85 | 54.50 | 0.00 | 0.00% | 0 | 1 | 2.76 | 1.00 | 0.00 | -0.03 | 4/16/2024 | 4/24/2024 4:00:01 PM EST |
| 120.00 | 48.55 | 49.90 | 48.80 | +2.20 | +4.73% | 10 | 10 | 2.49 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 125.00 | 43.60 | 44.85 | 41.61 | 0.00 | 0.00% | 0 | 6 | 2.17 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 130.00 | 38.35 | 39.85 | 44.86 | 0.00 | 0.00% | 0 | 6 | 1.98 | 1.00 | 0.00 | -0.04 | 4/11/2024 | 4/24/2024 4:00:01 PM EST |
| 135.00 | 33.60 | 34.90 | 29.75 | 0.00 | 0.00% | 0 | 3 | 1.74 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 140.00 | 28.35 | 29.85 | 26.65 | 0.00 | 0.00% | 0 | 111 | 1.45 | 1.00 | 0.00 | -0.04 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 141.00 | 27.35 | 28.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.04 | 4/24/2024 4:00:01 PM EST | |||
| 142.00 | 26.35 | 27.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.04 | 4/24/2024 4:00:01 PM EST | |||
| 143.00 | 25.45 | 26.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.04 | 4/24/2024 4:00:01 PM EST | |||
| 144.00 | 24.45 | 25.85 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 145.00 | 23.45 | 24.90 | 21.38 | 0.00 | 0.00% | 0 | 139 | 0.95 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 146.00 | 22.25 | 23.50 | 20.95 | -3.35 | -13.79% | 2 | 1 | 1.22 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 147.00 | 21.25 | 22.45 | 20.63 | +0.81 | +4.09% | 3 | 8 | 1.13 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 148.00 | 20.25 | 21.50 | 18.60 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.04 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 149.00 | 19.30 | 20.50 | 18.45 | +0.60 | +3.37% | 4 | 19 | 0.88 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 150.00 | 18.70 | 19.90 | 19.35 | +2.40 | +14.16% | 13 | 403 | 0.84 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 152.50 | 16.25 | 17.00 | 15.87 | +2.07 | +15.00% | 1 | 45 | 0.95 | 1.00 | 0.00 | -0.05 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 155.00 | 13.60 | 14.50 | 14.28 | +2.93 | +25.82% | 182 | 488 | 0.64 | 1.00 | 0.00 | -0.05 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 157.50 | 11.00 | 12.00 | 11.42 | +1.82 | +18.96% | 16 | 388 | 0.59 | 1.00 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 160.00 | 9.05 | 9.75 | 9.30 | +2.25 | +31.92% | 937 | 984 | 0.48 | 0.98 | 0.01 | -0.09 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 162.50 | 6.35 | 6.90 | 6.70 | +1.90 | +39.59% | 3,049 | 2,694 | 0.34 | 0.95 | 0.03 | -0.16 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 165.00 | 4.25 | 4.60 | 4.45 | +1.58 | +55.06% | 6,255 | 6,511 | 0.31 | 0.86 | 0.06 | -0.26 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 167.50 | 2.27 | 2.41 | 2.37 | +1.01 | +74.27% | 38,050 | 11,499 | 0.29 | 0.69 | 0.10 | -0.35 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 170.00 | 0.97 | 1.04 | 1.00 | +0.49 | +96.08% | 88,533 | 32,639 | 0.28 | 0.40 | 0.12 | -0.33 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 172.50 | 0.29 | 0.33 | 0.31 | +0.17 | +121.43% | 31,136 | 25,106 | 0.28 | 0.15 | 0.07 | -0.19 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 175.00 | 0.08 | 0.09 | 0.08 | +0.03 | +60.00% | 29,445 | 29,084 | 0.29 | 0.04 | 0.03 | -0.08 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 177.50 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 7,172 | 14,649 | 0.31 | 0.01 | 0.01 | -0.03 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 180.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 4,765 | 38,728 | 0.36 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 182.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 243 | 10,517 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 399 | 25,797 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 187.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,906 | 0.54 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 32 | 8,218 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 192.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 230 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 36 | 9,526 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 197.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 100 | 0.77 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 61 | 8,309 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 605 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,645 | 1.04 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:01 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 165 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 24 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 225.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 141 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 4:00:01 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 72 | 1.42 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 4:00:01 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 36 | 1.51 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 4:00:01 PM EST |
| 240.00 | 0.00 | 0.01 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 245.00 | 0.00 | 0.01 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/24/2024 4:00:01 PM EST |
| 255.00 | 0.00 | 0.01 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.93 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 77 | 2.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 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% | 1 | 1,290 | 2.41 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 59 | 2.20 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 167 | 2.00 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 635 | 1.81 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 168 | 1.62 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 177 | 1.44 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 986 | 1.27 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 493 | 1.10 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,469 | 0.94 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 141.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 136 | 0.91 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 142.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 143.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 144.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 117 | 0.87 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,457 | 0.78 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 146.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 673 | 0.75 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 147.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 899 | 0.72 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 148.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 80 | 914 | 0.68 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 149.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 57 | 884 | 0.65 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 150.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1,267 | 5,143 | 0.65 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 152.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 201 | 2,141 | 0.57 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 155.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 782 | 8,826 | 0.49 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 157.50 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 1,212 | 4,656 | 0.44 | 0.00 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 160.00 | 0.04 | 0.05 | 0.04 | -0.08 | -66.67% | 8,002 | 16,434 | 0.39 | -0.02 | 0.01 | -0.09 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 162.50 | 0.09 | 0.10 | 0.09 | -0.21 | -70.00% | 11,980 | 8,322 | 0.34 | -0.05 | 0.03 | -0.16 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 165.00 | 0.25 | 0.26 | 0.26 | -0.53 | -67.09% | 49,661 | 15,242 | 0.30 | -0.14 | 0.06 | -0.26 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 167.50 | 0.73 | 0.77 | 0.77 | -1.02 | -56.99% | 40,027 | 5,276 | 0.28 | -0.31 | 0.10 | -0.35 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 170.00 | 1.70 | 1.93 | 1.90 | -1.65 | -46.48% | 8,876 | 8,370 | 0.27 | -0.60 | 0.12 | -0.33 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 172.50 | 3.55 | 3.80 | 3.55 | -2.17 | -37.94% | 891 | 3,057 | 0.26 | -0.85 | 0.07 | -0.19 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 175.00 | 5.75 | 6.55 | 5.83 | -2.32 | -28.47% | 485 | 321 | 0.34 | -0.96 | 0.03 | -0.08 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 177.50 | 8.20 | 9.10 | 8.46 | -2.34 | -21.67% | 3,030 | 248 | 0.44 | -0.99 | 0.01 | -0.03 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 180.00 | 10.40 | 11.50 | 10.95 | -2.40 | -17.98% | 1,962 | 82 | 0.54 | -1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 182.50 | 13.20 | 13.80 | 13.80 | -3.30 | -19.30% | 4 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 185.00 | 15.35 | 16.55 | 16.05 | -2.15 | -11.82% | 150 | 4 | 0.71 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 187.50 | 17.80 | 19.10 | 21.65 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 190.00 | 20.55 | 21.55 | 20.90 | -2.30 | -9.92% | 98 | 4 | 0.88 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 192.50 | 22.85 | 24.30 | 19.85 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:01 PM EST |
| 195.00 | 25.50 | 26.60 | 26.30 | -4.10 | -13.49% | 4 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 197.50 | 27.85 | 29.05 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 200.00 | 30.40 | 31.50 | 33.63 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 205.00 | 35.35 | 36.60 | 38.58 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 210.00 | 40.45 | 41.40 | 39.92 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/24/2024 4:00:01 PM EST |
| 215.00 | 45.35 | 46.50 | 47.90 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 220.00 | 50.35 | 51.55 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 225.00 | 55.35 | 56.55 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 230.00 | 60.40 | 61.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 235.00 | 65.35 | 66.55 | 61.98 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/24/2024 4:00:01 PM EST |
| 240.00 | 70.40 | 71.50 | 71.95 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 4:00:01 PM EST |
| 245.00 | 75.35 | 76.45 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 250.00 | 80.35 | 81.45 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 255.00 | 85.30 | 86.60 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 260.00 | 90.40 | 91.50 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 265.00 | 95.35 | 96.60 | 97.90 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |