Options Chain for APPLE INC COM (AAPL) - $173.03 as of 5/3/2024 2:10:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 84.10 | 84.85 | 85.30 | +19.79 | +30.21% | 40 | 4 | 2.11 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 105.00 | 79.20 | 79.80 | 79.44 | +10.94 | +15.98% | 1 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 110.00 | 74.10 | 74.80 | 64.81 | 0.00 | 0.00% | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 2:58:59 PM EST |
| 115.00 | 69.15 | 69.85 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/3/2024 2:58:59 PM EST | |||
| 120.00 | 64.15 | 64.80 | 64.50 | +11.50 | +21.70% | 1 | 8 | 1.63 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 125.00 | 59.40 | 59.80 | 47.00 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 2:58:59 PM EST |
| 130.00 | 54.15 | 54.90 | 56.50 | +13.50 | +31.40% | 1 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 135.00 | 49.15 | 49.85 | 50.14 | +15.49 | +44.71% | 3 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 140.00 | 44.20 | 44.90 | 44.40 | +12.05 | +37.25% | 2 | 30 | 1.04 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 142.00 | 42.25 | 42.85 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/3/2024 2:58:59 PM EST | |||
| 143.00 | 41.20 | 41.85 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/3/2024 2:58:59 PM EST | |||
| 144.00 | 40.35 | 40.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/3/2024 2:58:59 PM EST | |||
| 145.00 | 39.45 | 39.80 | 39.95 | +12.40 | +45.01% | 35 | 53 | 1.02 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 146.00 | 38.45 | 38.85 | 24.30 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 2:58:59 PM EST |
| 147.00 | 37.20 | 37.85 | 24.85 | 0.00 | 0.00% | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 2:58:59 PM EST |
| 148.00 | 36.20 | 36.85 | 24.50 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 2:58:59 PM EST |
| 149.00 | 35.35 | 35.90 | 35.50 | +12.70 | +55.71% | 1 | 19 | 0.92 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 150.00 | 34.40 | 34.80 | 35.40 | +12.13 | +52.13% | 35 | 218 | 0.87 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 152.50 | 31.75 | 32.40 | 32.82 | +12.12 | +58.56% | 47 | 82 | 0.84 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 155.00 | 29.25 | 29.90 | 30.10 | +11.55 | +62.27% | 12 | 89 | 0.76 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 157.50 | 26.95 | 27.40 | 27.81 | +11.91 | +74.91% | 87 | 398 | 0.70 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 160.00 | 24.50 | 24.75 | 24.75 | +11.06 | +80.79% | 249 | 920 | 0.65 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 162.50 | 21.75 | 22.25 | 23.46 | +11.86 | +102.25% | 73 | 725 | 0.57 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 165.00 | 19.55 | 19.75 | 19.99 | +10.69 | +114.95% | 719 | 3,562 | 0.51 | 0.99 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 167.50 | 17.00 | 17.25 | 17.51 | +9.91 | +130.40% | 436 | 2,512 | 0.41 | 0.98 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 170.00 | 14.55 | 14.75 | 14.87 | +8.93 | +150.34% | 5,796 | 14,343 | 0.36 | 0.97 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 172.50 | 12.10 | 12.25 | 12.15 | +7.60 | +167.04% | 3,964 | 6,320 | 0.33 | 0.94 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 175.00 | 9.60 | 9.80 | 9.80 | +6.50 | +196.97% | 9,014 | 13,948 | 0.29 | 0.91 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 177.50 | 7.25 | 7.35 | 7.35 | +5.02 | +215.46% | 6,152 | 6,752 | 0.25 | 0.87 | 0.03 | -0.11 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 180.00 | 5.05 | 5.15 | 5.18 | +3.61 | +229.94% | 30,691 | 24,307 | 0.24 | 0.82 | 0.04 | -0.12 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 182.50 | 3.20 | 3.30 | 3.25 | +2.18 | +203.74% | 30,760 | 7,988 | 0.22 | 0.73 | 0.06 | -0.12 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 185.00 | 1.85 | 1.88 | 1.90 | +1.20 | +171.43% | 70,685 | 11,055 | 0.22 | 0.55 | 0.09 | -0.13 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 187.50 | 0.95 | 0.96 | 0.95 | +0.48 | +102.13% | 42,893 | 2,366 | 0.21 | 0.34 | 0.08 | -0.12 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 190.00 | 0.43 | 0.45 | 0.43 | +0.11 | +34.38% | 102,796 | 18,589 | 0.21 | 0.20 | 0.06 | -0.10 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 192.50 | 0.20 | 0.21 | 0.20 | -0.02 | -9.10% | 19,814 | 2,065 | 0.22 | 0.11 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 195.00 | 0.10 | 0.11 | 0.10 | -0.06 | -37.50% | 16,176 | 6,859 | 0.23 | 0.06 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 197.50 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 8,483 | 987 | 0.24 | 0.03 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 200.00 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 11,363 | 6,885 | 0.27 | 0.02 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 205.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 4,548 | 3,262 | 0.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 210.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1,589 | 1,373 | 0.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 215.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 414 | 947 | 0.41 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 220.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1,005 | 1,751 | 0.47 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 225.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 433 | 453 | 0.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 180 | 143 | 0.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 345 | 172 | 0.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 35 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 245.00 | 0.00 | 0.01 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:59 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST | |
| 255.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 51 | 0.78 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 2:58:59 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 2:58:59 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 51 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 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% | 0 | 284 | 1.49 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 2:58:59 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 306 | 1.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 112 | 1.27 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 2:58:59 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 399 | 1.17 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 122 | 1.07 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 2:58:59 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 901 | 0.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1,972 | 485 | 0.89 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 726 | 608 | 0.80 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 370 | 623 | 0.71 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 142.00 | 0.00 | 0.02 | 0.01 | -0.06 | -85.72% | 3 | 50 | 0.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 143.00 | 0.00 | 0.02 | 0.01 | -0.07 | -87.50% | 1,190 | 473 | 0.71 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 144.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 78 | 0.69 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 2:58:59 PM EST |
| 145.00 | 0.01 | 0.02 | 0.02 | -0.08 | -80.00% | 375 | 1,097 | 0.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 146.00 | 0.00 | 0.02 | 0.01 | -0.10 | -90.91% | 99 | 153 | 0.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 147.00 | 0.00 | 0.02 | 0.01 | -0.11 | -91.67% | 27 | 446 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 148.00 | 0.01 | 0.02 | 0.02 | -0.11 | -84.62% | 319 | 554 | 0.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 149.00 | 0.01 | 0.02 | 0.01 | -0.14 | -93.34% | 96 | 713 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 150.00 | 0.02 | 0.03 | 0.03 | -0.14 | -82.36% | 1,301 | 3,290 | 0.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 152.50 | 0.02 | 0.03 | 0.02 | -0.18 | -90.00% | 1,101 | 1,549 | 0.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 155.00 | 0.03 | 0.04 | 0.03 | -0.26 | -89.66% | 1,536 | 23,055 | 0.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 157.50 | 0.04 | 0.05 | 0.05 | -0.34 | -87.18% | 2,010 | 2,681 | 0.52 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 160.00 | 0.05 | 0.06 | 0.06 | -0.51 | -89.48% | 8,360 | 10,731 | 0.48 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 162.50 | 0.06 | 0.07 | 0.07 | -0.78 | -91.77% | 2,811 | 4,049 | 0.45 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 165.00 | 0.07 | 0.08 | 0.07 | -1.22 | -94.58% | 8,003 | 9,332 | 0.41 | -0.01 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 167.50 | 0.09 | 0.10 | 0.10 | -1.81 | -94.77% | 3,702 | 5,509 | 0.38 | -0.02 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 170.00 | 0.10 | 0.11 | 0.10 | -2.60 | -96.30% | 10,476 | 13,239 | 0.34 | -0.03 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 172.50 | 0.13 | 0.14 | 0.13 | -3.64 | -96.56% | 3,799 | 4,296 | 0.30 | -0.06 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 175.00 | 0.18 | 0.19 | 0.19 | -4.91 | -96.28% | 14,433 | 5,896 | 0.27 | -0.09 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 177.50 | 0.32 | 0.33 | 0.33 | -6.42 | -95.12% | 12,924 | 1,292 | 0.24 | -0.13 | 0.03 | -0.11 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 180.00 | 0.64 | 0.65 | 0.65 | -7.80 | -92.31% | 45,958 | 1,340 | 0.22 | -0.18 | 0.04 | -0.12 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 182.50 | 1.34 | 1.35 | 1.33 | -9.38 | -87.59% | 35,803 | 412 | 0.22 | -0.27 | 0.06 | -0.12 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 185.00 | 2.49 | 2.52 | 2.50 | -10.30 | -80.47% | 34,424 | 419 | 0.22 | -0.45 | 0.09 | -0.13 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 187.50 | 4.05 | 4.15 | 4.10 | -11.35 | -73.47% | 4,749 | 55 | 0.22 | -0.66 | 0.08 | -0.12 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 190.00 | 6.05 | 6.15 | 6.10 | -11.03 | -64.39% | 2,053 | 189 | 0.22 | -0.80 | 0.06 | -0.10 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 192.50 | 8.20 | 8.45 | 8.00 | -12.50 | -60.98% | 2,706 | 4 | 0.23 | -0.89 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 195.00 | 10.65 | 10.85 | 10.32 | -13.83 | -57.27% | 265 | 1 | 0.24 | -0.94 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 197.50 | 13.10 | 13.30 | 13.15 | % | 81 | 0 | 0.24 | -0.97 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 2:58:59 PM EST | |
| 200.00 | 15.60 | 15.75 | 15.60 | -11.50 | -42.44% | 241 | 9 | 0.25 | -0.98 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 205.00 | 20.50 | 20.75 | 20.60 | -8.85 | -30.06% | 13 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 210.00 | 25.40 | 25.75 | 25.10 | -17.75 | -41.43% | 68 | 1 | 0.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 215.00 | 30.35 | 30.90 | 49.80 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 2:58:59 PM EST |
| 220.00 | 35.35 | 35.85 | 37.00 | % | 3 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST | |
| 225.00 | 40.35 | 40.85 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:59 PM EST | |||
| 230.00 | 45.35 | 45.75 | 45.10 | -13.60 | -23.17% | 45 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 235.00 | 50.30 | 50.90 | 47.60 | -15.30 | -24.33% | 1 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:59 PM EST |
| 240.00 | 55.35 | 55.85 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:59 PM EST | |||
| 245.00 | 60.35 | 60.85 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:59 PM EST | |||
| 250.00 | 65.35 | 65.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:59 PM EST | |||
| 255.00 | 70.30 | 70.85 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:59 PM EST | |||
| 260.00 | 75.35 | 75.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:59 PM EST | |||
| 265.00 | 80.30 | 80.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:59 PM EST |