Options Chain
Analyze call and put options for AAPL.
Analyze call and put options for AAPL.
| Strike | Last Price | Change | % Change | Bid | Ask | Volume | Open Int | Implied Vol |
|---|---|---|---|---|---|---|---|---|
| $110.00 | $170.30 | 0.00 | 0.00% | $161.10 | $163.50 | 1 | 1 | 358.01% |
| $120.00 | $158.22 | 0.00 | 0.00% | $151.10 | $153.50 | 1 | 1 | 326.17% |
| $125.00 | $160.40 | 0.00 | 0.00% | $146.10 | $148.55 | 0 | 4 | 314.06% |
| $145.00 | $127.36 | -5.55 | -417.58% | $126.10 | $128.55 | 1 | 1 | 258.98% |
| $150.00 | $122.15 | 1.05 | 86.71% | $121.25 | $122.70 | 10 | 10 | 194.53% |
| $155.00 | $123.89 | 0.00 | 0.00% | $116.10 | $118.60 | 2 | 2 | 236.33% |
| $160.00 | $112.20 | -1.53 | -134.53% | $111.60 | $112.70 | 10 | 10 | 205.47% |
| $170.00 | $105.10 | 0.00 | 0.00% | $101.15 | $103.55 | 2 | 4 | 201.56% |
| $175.00 | $98.89 | 0.00 | 0.00% | $96.10 | $98.60 | 0 | 1 | 190.63% |
| $180.00 | $105.36 | 0.00 | 0.00% | $91.15 | $93.55 | 0 | 1 | 179.88% |
| $185.00 | $92.15 | 0.00 | 0.00% | $86.10 | $88.60 | 1 | 4 | 169.53% |
| $190.00 | $83.27 | 0.00 | 0.00% | $81.15 | $83.55 | 2 | 23 | 159.28% |
| $195.00 | $86.07 | 0.00 | 0.00% | $76.15 | $78.60 | 1 | 20 | 150.68% |
| $200.00 | $72.73 | 1.88 | 265.35% | $71.20 | $73.55 | 55 | 82 | 140.82% |
| $205.00 | $67.17 | 0.00 | 0.00% | $66.15 | $68.60 | 1 | 13 | 131.06% |
| $210.00 | $61.00 | 0.00 | 0.00% | $61.20 | $63.55 | 11 | 41 | 121.53% |
| $215.00 | $57.47 | 0.76 | 134.02% | $55.65 | $58.60 | 1 | 25 | 98.54% |
| $220.00 | $52.31 | -0.49 | -92.80% | $50.90 | $53.60 | 4 | 114 | 97.27% |
| $225.00 | $47.47 | 1.14 | 246.06% | $45.75 | $48.70 | 1 | 222 | 87.30% |
| $230.00 | $42.40 | -0.35 | -81.87% | $41.15 | $43.50 | 12 | 178 | 82.81% |
| $232.50 | $38.61 | 0.00 | 0.00% | $38.75 | $41.15 | 800 | 811 | 82.62% |
| $235.00 | $38.05 | 0.00 | 0.00% | $36.40 | $38.65 | 14 | 142 | 80.22% |
| $237.50 | $33.41 | 0.00 | 0.00% | $33.90 | $36.15 | 210 | 210 | 75.59% |
| $240.00 | $32.58 | 1.88 | 612.38% | $31.75 | $33.10 | 15 | 222 | 68.16% |
| $242.50 | $26.66 | 0.00 | 0.00% | $28.90 | $31.15 | 10 | 10 | 66.21% |
| $245.00 | $27.40 | 2.20 | 873.02% | $26.70 | $27.85 | 12 | 159 | 54.88% |
| $247.50 | $26.00 | 0.00 | 0.00% | $23.45 | $25.55 | 16 | 15 | 66.97% |
| $250.00 | $22.70 | -0.25 | -108.93% | $21.95 | $22.85 | 36 | 2156 | 58.37% |
| $252.50 | $20.10 | -1.20 | -563.38% | $18.90 | $21.20 | 1 | 7 | 65.58% |
| $255.00 | $17.45 | -2.05 | -1051.28% | $16.90 | $17.80 | 26 | 818 | 47.34% |
| $257.50 | $15.23 | 1.21 | 863.05% | $14.40 | $15.40 | 1470 | 1516 | 43.63% |
| $260.00 | $12.43 | -1.52 | -1089.61% | $11.95 | $12.55 | 70 | 1548 | 33.23% |
| $262.50 | $10.30 | -0.20 | -190.48% | $9.55 | $9.95 | 28 | 364 | 26.66% |
| $265.00 | $7.60 | -1.30 | -1460.67% | $7.10 | $7.55 | 2308 | 2634 | 22.83% |
| $267.50 | $5.23 | -1.97 | -2736.11% | $5.05 | $5.15 | 295 | 1352 | 18.29% |
| $270.00 | $3.10 | -2.15 | -4095.24% | $3.05 | $3.15 | 2980 | 8050 | 16.24% |
| $272.50 | $1.61 | -1.79 | -5264.71% | $1.60 | $1.63 | 16634 | 11695 | 15.03% |
| $275.00 | $0.68 | -1.27 | -6512.82% | $0.69 | $0.71 | 34021 | 14567 | 14.58% |
| $277.50 | $0.28 | -0.67 | -7052.63% | $0.26 | $0.28 | 18136 | 10547 | 14.80% |
| $280.00 | $0.11 | -0.35 | -7608.70% | $0.11 | $0.12 | 10559 | 23650 | 15.72% |
| $282.50 | $0.05 | -0.13 | -7222.22% | $0.05 | $0.06 | 3145 | 5023 | 17.09% |
| $285.00 | $0.03 | -0.06 | -6666.67% | $0.02 | $0.03 | 6240 | 9857 | 18.36% |
| $287.50 | $0.03 | -0.02 | -4000.00% | $0.01 | $0.03 | 2413 | 4709 | 21.29% |
| $290.00 | $0.02 | -0.02 | -5000.00% | $0.01 | $0.02 | 3278 | 7877 | 22.85% |
| $292.50 | $0.01 | -0.02 | -6666.67% | $0.01 | $0.02 | 493 | 1310 | 25.39% |
| $295.00 | $0.01 | -0.02 | -6666.67% | $0.01 | $0.02 | 105 | 6234 | 28.13% |
| $297.50 | $0.01 | -0.02 | -6666.67% | $0.01 | $0.02 | 9 | 941 | 30.66% |
| $300.00 | $0.01 | -0.01 | -5000.00% | $0.01 | $0.02 | 1884 | 7628 | 33.20% |
| $302.50 | $0.01 | -0.01 | -5000.00% | $0.00 | $0.01 | 33 | 119 | 32.81% |
| $305.00 | $0.01 | 0.00 | 0.00% | $0.00 | $0.01 | 12 | 3891 | 35.16% |
| $310.00 | $0.01 | 0.00 | 0.00% | $0.00 | $0.01 | 101 | 4474 | 39.84% |
| $315.00 | $0.01 | 0.00 | 0.00% | $0.00 | $0.01 | 58 | 907 | 44.53% |
| $320.00 | $0.01 | 0.00 | 0.00% | $0.00 | $0.01 | 975 | 1061 | 48.44% |
| $325.00 | $0.01 | 0.00 | 0.00% | $0.00 | $0.01 | 2 | 457 | 50.00% |
| $330.00 | $0.01 | 0.00 | 0.00% | $0.00 | $0.01 | 1 | 723 | 53.13% |
| $335.00 | $0.01 | 0.00 | 0.00% | $0.00 | $0.01 | 55 | 95 | 56.25% |
| $340.00 | $0.01 | 0.00 | 0.00% | $0.00 | $0.01 | 3 | 37 | 60.94% |
| $345.00 | $0.01 | 0.00 | 0.00% | $0.00 | $0.01 | 6 | 10 | 64.06% |
| $350.00 | $0.01 | 0.00 | 0.00% | $0.00 | $0.01 | 1 | 15 | 68.75% |
| $355.00 | $0.01 | 0.00 | 0.00% | $0.00 | $0.01 | 1 | 12 | 71.88% |
| $360.00 | $0.01 | 0.00 | 0.00% | $0.00 | $0.01 | 0 | 1 | 75.00% |
| $365.00 | $0.01 | 0.00 | 0.00% | $0.00 | $0.01 | 1 | 5 | 78.13% |
| $370.00 | $0.01 | 0.00 | 0.00% | $0.00 | $0.10 | 1 | 1 | 100.00% |
| $380.00 | $0.02 | 0.00 | 0.00% | $0.00 | $0.01 | 0 | 8 | 87.50% |
| $385.00 | $0.01 | 0.00 | 0.00% | $0.00 | $0.09 | 0 | 1 | 110.16% |
| $400.00 | $0.01 | -0.02 | -6666.67% | $0.00 | $0.01 | 1 | 1 | 100.00% |