Options Chain for APPLE INC COM (AAPL) - $169.30 as of 4/29/2024 12:20:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 74.75 | 75.45 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 105.00 | 69.90 | 70.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 110.00 | 64.80 | 65.45 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 115.00 | 59.85 | 60.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 120.00 | 54.90 | 55.60 | 50.55 | 0.00 | 0.00% | 0 | 2 | 0.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 12:58:49 PM EST |
| 125.00 | 49.90 | 50.55 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 130.00 | 45.00 | 45.60 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:49 PM EST | |||
| 135.00 | 40.15 | 40.60 | 40.10 | +4.75 | +13.44% | 2 | 1 | 0.46 | 0.99 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 140.00 | 35.05 | 35.95 | 35.00 | +5.00 | +16.67% | 6 | 17 | 0.44 | 0.98 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 145.00 | 30.30 | 30.70 | 26.49 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.97 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 12:58:49 PM EST |
| 150.00 | 25.55 | 25.85 | 25.60 | +4.60 | +21.91% | 7 | 150 | 0.30 | 0.95 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 155.00 | 20.85 | 21.05 | 21.76 | +5.61 | +34.74% | 28 | 54 | 0.29 | 0.91 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 160.00 | 16.35 | 16.50 | 16.00 | +3.59 | +28.93% | 24 | 107 | 0.28 | 0.86 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 165.00 | 12.20 | 12.35 | 11.80 | +3.45 | +41.32% | 131 | 450 | 0.28 | 0.78 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 170.00 | 8.60 | 8.70 | 8.60 | +3.30 | +62.27% | 472 | 1,960 | 0.27 | 0.66 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 175.00 | 5.60 | 5.70 | 5.63 | +2.49 | +79.30% | 1,027 | 2,741 | 0.26 | 0.52 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 180.00 | 3.40 | 3.45 | 3.41 | +1.73 | +102.98% | 1,430 | 31,018 | 0.26 | 0.37 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 185.00 | 1.91 | 1.97 | 1.91 | +1.03 | +117.05% | 977 | 9,165 | 0.26 | 0.25 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 190.00 | 1.04 | 1.08 | 1.05 | +0.60 | +133.34% | 2,038 | 1,411 | 0.26 | 0.15 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 195.00 | 0.57 | 0.58 | 0.57 | +0.32 | +128.00% | 867 | 966 | 0.26 | 0.10 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 200.00 | 0.32 | 0.33 | 0.33 | +0.18 | +120.00% | 2,437 | 2,543 | 0.27 | 0.06 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 205.00 | 0.19 | 0.20 | 0.20 | +0.10 | +100.00% | 530 | 323 | 0.29 | 0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 210.00 | 0.12 | 0.13 | 0.12 | +0.06 | +100.00% | 71 | 14 | 0.30 | 0.02 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 215.00 | 0.08 | 0.09 | 0.08 | +0.04 | +100.00% | 50 | 131 | 0.31 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 220.00 | 0.04 | 0.09 | 0.06 | +0.03 | +100.00% | 98 | 52 | 0.33 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 225.00 | 0.02 | 0.07 | 0.05 | 0.00 | 0.00% | 1 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 230.00 | 0.01 | 0.05 | 0.05 | +0.03 | +150.00% | 6 | 47 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 235.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 12:58:49 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | % | 1 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:49 PM EST | |
| 245.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:49 PM EST |
| 250.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 12:58:49 PM EST |
| 255.00 | 0.00 | 0.04 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:49 PM EST | |||
| 260.00 | 0.00 | 0.04 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:49 PM EST | |||
| 265.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 3 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:49 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 | 0.03 | 0.02 | -0.04 | -66.67% | 1 | 352 | 0.70 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 12:58:49 PM EST |
| 110.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 12:58:49 PM EST |
| 115.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 12:58:49 PM EST |
| 120.00 | 0.01 | 0.04 | 0.01 | -0.03 | -75.00% | 10 | 927 | 0.47 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 125.00 | 0.03 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 289 | 0.45 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 12:58:49 PM EST |
| 130.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 6 | 457 | 0.41 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 135.00 | 0.07 | 0.08 | 0.07 | -0.07 | -50.00% | 55 | 205 | 0.39 | -0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 140.00 | 0.11 | 0.12 | 0.13 | -0.06 | -31.58% | 47 | 256 | 0.36 | -0.02 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 145.00 | 0.18 | 0.19 | 0.19 | -0.15 | -44.12% | 137 | 678 | 0.34 | -0.03 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 150.00 | 0.30 | 0.32 | 0.31 | -0.30 | -49.18% | 314 | 1,376 | 0.32 | -0.05 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 155.00 | 0.53 | 0.56 | 0.57 | -0.53 | -48.19% | 304 | 1,239 | 0.30 | -0.09 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 160.00 | 0.98 | 1.02 | 1.00 | -0.89 | -47.09% | 323 | 894 | 0.29 | -0.14 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 165.00 | 1.78 | 1.84 | 1.88 | -1.49 | -44.22% | 643 | 890 | 0.28 | -0.22 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 170.00 | 3.15 | 3.20 | 3.18 | -2.27 | -41.66% | 574 | 599 | 0.27 | -0.34 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 175.00 | 5.15 | 5.25 | 5.32 | -2.99 | -35.99% | 178 | 204 | 0.26 | -0.48 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 180.00 | 7.95 | 8.15 | 8.40 | -3.50 | -29.42% | 34 | 76 | 0.26 | -0.63 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 185.00 | 11.50 | 11.75 | 11.42 | -4.16 | -26.71% | 2 | 67 | 0.25 | -0.75 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 190.00 | 15.60 | 15.95 | 16.40 | -6.80 | -29.31% | 8 | 0 | 0.26 | -0.85 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 195.00 | 20.25 | 20.75 | 27.04 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.90 | 0.01 | -0.04 | 4/24/2024 | 4/29/2024 12:58:49 PM EST |
| 200.00 | 25.00 | 25.40 | 24.75 | -5.23 | -17.45% | 1 | 2 | 0.31 | -0.94 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 205.00 | 29.75 | 30.45 | % | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.02 | 4/29/2024 12:58:49 PM EST | |||
| 210.00 | 35.00 | 35.45 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 215.00 | 39.75 | 40.40 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 220.00 | 45.00 | 45.50 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 225.00 | 50.00 | 50.55 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:49 PM EST | |||
| 230.00 | 54.80 | 55.50 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:49 PM EST | |||
| 235.00 | 59.90 | 60.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:49 PM EST | |||
| 240.00 | 64.80 | 65.35 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:49 PM EST | |||
| 245.00 | 69.70 | 70.45 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:49 PM EST | |||
| 250.00 | 74.80 | 75.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:49 PM EST | |||
| 255.00 | 79.75 | 80.45 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:49 PM EST | |||
| 260.00 | 84.80 | 85.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:49 PM EST | |||
| 265.00 | 89.75 | 90.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:49 PM EST |