Options Chain for APPLE INC COM (AAPL) - $183.38 as of 5/6/2024 2:50:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 81.50 | 82.45 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:45 PM EST | |||
| 105.00 | 76.45 | 77.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:45 PM EST | |||
| 110.00 | 71.55 | 72.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:45 PM EST | |||
| 115.00 | 66.50 | 67.45 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:45 PM EST | |||
| 120.00 | 61.65 | 62.55 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:45 PM EST | |||
| 125.00 | 56.55 | 57.55 | 58.47 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 2:58:45 PM EST |
| 130.00 | 51.70 | 52.50 | 51.50 | % | 7 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 2:58:45 PM EST | |
| 135.00 | 46.65 | 47.60 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:45 PM EST | |||
| 140.00 | 41.75 | 42.60 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:45 PM EST | |||
| 145.00 | 36.75 | 37.70 | 39.80 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.99 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 2:58:45 PM EST |
| 150.00 | 31.80 | 32.70 | 31.60 | -4.30 | -11.98% | 7 | 58 | 0.36 | 0.98 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 155.00 | 27.10 | 27.65 | 30.60 | 0.00 | 0.00% | 0 | 29 | 0.33 | 0.97 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 2:58:45 PM EST |
| 160.00 | 22.25 | 22.75 | 22.60 | -2.90 | -11.38% | 3 | 54 | 0.25 | 0.94 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 165.00 | 17.45 | 17.85 | 17.46 | -1.89 | -9.77% | 11 | 197 | 0.22 | 0.90 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 170.00 | 12.85 | 13.05 | 12.87 | -1.48 | -10.32% | 235 | 323 | 0.20 | 0.84 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 175.00 | 8.60 | 8.80 | 8.65 | -1.40 | -13.93% | 185 | 575 | 0.19 | 0.75 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 180.00 | 5.15 | 5.25 | 5.20 | -1.25 | -19.38% | 5,068 | 1,067 | 0.18 | 0.58 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 185.00 | 2.67 | 2.75 | 2.70 | -1.00 | -27.03% | 2,888 | 6,484 | 0.18 | 0.37 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 190.00 | 1.20 | 1.25 | 1.25 | -0.48 | -27.75% | 6,188 | 6,941 | 0.18 | 0.20 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 195.00 | 0.52 | 0.55 | 0.50 | -0.23 | -31.51% | 1,118 | 1,848 | 0.19 | 0.12 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 200.00 | 0.24 | 0.26 | 0.25 | -0.09 | -26.48% | 1,009 | 2,072 | 0.20 | 0.07 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 205.00 | 0.13 | 0.15 | 0.14 | -0.03 | -17.65% | 483 | 823 | 0.21 | 0.03 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 210.00 | 0.07 | 0.09 | 0.07 | -0.05 | -41.67% | 147 | 300 | 0.23 | 0.02 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 215.00 | 0.04 | 0.08 | 0.08 | 0.00 | 0.00% | 18 | 315 | 0.25 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 220.00 | 0.03 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.27 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 2:58:45 PM EST |
| 225.00 | 0.01 | 0.06 | 0.04 | % | 25 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 2:58:45 PM EST | |
| 230.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 2:58:45 PM EST |
| 235.00 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 2:58:45 PM EST |
| 240.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 1 | 57 | 0.37 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 245.00 | 0.00 | 0.04 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:45 PM EST | |||
| 250.00 | 0.00 | 0.04 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:45 PM EST | |||
| 255.00 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:45 PM EST | |||
| 260.00 | 0.00 | 0.06 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:45 PM EST | |||
| 265.00 | 0.00 | 0.04 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.01 | 0.06 | 0.01 | -0.03 | -75.00% | 4 | 6 | 0.71 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 105.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 2:58:45 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 6 | 11 | 0.64 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 115.00 | 0.00 | 0.04 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:45 PM EST | |||
| 120.00 | 0.00 | 0.04 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:45 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 2:58:45 PM EST |
| 130.00 | 0.01 | 0.06 | 0.03 | -0.02 | -40.00% | 2 | 1 | 0.43 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 135.00 | 0.02 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 123 | 0.40 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 2:58:45 PM EST |
| 140.00 | 0.04 | 0.08 | 0.04 | -0.04 | -50.00% | 16 | 71 | 0.38 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 145.00 | 0.06 | 0.11 | 0.09 | +0.02 | +28.58% | 15 | 252 | 0.35 | -0.01 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 150.00 | 0.09 | 0.14 | 0.12 | +0.03 | +33.34% | 91 | 617 | 0.31 | -0.02 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 155.00 | 0.14 | 0.17 | 0.16 | +0.04 | +33.34% | 168 | 154 | 0.29 | -0.03 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 160.00 | 0.23 | 0.24 | 0.22 | +0.04 | +22.23% | 107 | 287 | 0.26 | -0.06 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 165.00 | 0.35 | 0.38 | 0.38 | +0.10 | +35.72% | 585 | 725 | 0.23 | -0.10 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 170.00 | 0.66 | 0.69 | 0.69 | +0.14 | +25.46% | 8,021 | 1,425 | 0.21 | -0.16 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 175.00 | 1.37 | 1.43 | 1.33 | +0.18 | +15.66% | 1,393 | 601 | 0.19 | -0.25 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 180.00 | 2.86 | 2.96 | 2.91 | +0.51 | +21.25% | 3,762 | 1,217 | 0.18 | -0.42 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 185.00 | 5.30 | 5.60 | 5.50 | +0.75 | +15.79% | 291 | 349 | 0.18 | -0.63 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 190.00 | 9.00 | 9.35 | 9.25 | +1.41 | +17.99% | 573 | 1,875 | 0.18 | -0.80 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 195.00 | 13.25 | 13.95 | 12.70 | +0.71 | +5.93% | 525 | 1,737 | 0.20 | -0.88 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 200.00 | 18.05 | 18.80 | 18.20 | +1.40 | +8.34% | 4 | 11 | 0.26 | -0.93 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 205.00 | 23.10 | 23.80 | % | 0 | 0 | 0.28 | -0.97 | 0.01 | -0.01 | 5/6/2024 2:58:45 PM EST | |||
| 210.00 | 28.00 | 28.80 | 27.65 | +2.20 | +8.65% | 20 | 20 | 0.35 | -0.98 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 2:58:45 PM EST |
| 215.00 | 32.95 | 33.80 | 33.54 | % | 3 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 2:58:45 PM EST | |
| 220.00 | 37.95 | 38.80 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:45 PM EST | |||
| 225.00 | 42.95 | 43.80 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:45 PM EST | |||
| 230.00 | 47.95 | 48.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:45 PM EST | |||
| 235.00 | 52.90 | 53.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:45 PM EST | |||
| 240.00 | 57.95 | 58.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:45 PM EST | |||
| 245.00 | 62.90 | 63.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:45 PM EST | |||
| 250.00 | 67.90 | 68.75 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:45 PM EST | |||
| 255.00 | 72.90 | 73.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:45 PM EST | |||
| 260.00 | 77.90 | 78.75 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:45 PM EST | |||
| 265.00 | 82.90 | 83.75 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:45 PM EST |