AAPL Option Chain

End of day data from August 8, 2022 for AAPL options expiring on August 12, 2022.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Option Chain
|USD |AAPL: $165.095 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AAPL12Aug22P165.00PUT165.00$1.98$1.98 / 714$2.01 / 2684,39011,52725.529899%-0.494067-0.2926400.0535710.076982-0.011571
AAPL12Aug22C170.00CALL170.00$0.32$0.31 / 259$0.33 / 25478,18727,34724.005061%0.266655-0.2470540.0440830.0634810.005868
AAPL12Aug22C167.50CALL167.50$0.88$0.87 / 1$0.88 / 6978,08619,44124.815405%0.384051-0.2877780.0512450.0737950.008417
AAPL12Aug22P162.50PUT162.50$1.06$1.05 / 74$1.07 / 2049,69616,13126.877652%-0.362049-0.2759200.0503430.072342-0.008437
AAPL12Aug22P160.00PUT160.00$0.53$0.53 / 17$0.54 / 76048,70122,35028.553892%-0.243104-0.2309650.0420440.060417-0.005641
AAPL12Aug22C165.00CALL165.00$1.93$1.93 / 20$1.95 / 6346,41618,79725.569767%0.505857-0.3010240.0535710.0769820.011024
AAPL12Aug22C172.50CALL172.50$0.10$0.10 / 1,632$0.11 / 31124,13016,79523.705107%0.166081-0.1869500.0334800.0481110.003663
AAPL12Aug22C175.00CALL175.00$0.05$0.04 / 3,024$0.05 / 26519,42313,15425.499975%0.098797-0.1303200.0233630.0335720.002185
AAPL12Aug22P167.50PUT167.50$3.45$3.40 / 96$3.50 / 14213,5852,26524.549486%-0.624814-0.2768130.0509310.073188-0.014723
AAPL12Aug22P155.00PUT155.00$0.14$0.13 / 89$0.14 / 2512,44312,55932.740104%-0.080833-0.1108620.0201240.028918-0.001864
AAPL12Aug22P157.50PUT157.50$0.26$0.25 / 305$0.27 / 31611,4839,80430.329111%-0.147982-0.1707530.0310320.044593-0.003422
AAPL12Aug22P150.00PUT150.00$0.05$0.04 / 337$0.05 / 817,78417,39638.512582%-0.016765-0.0308740.0055950.008040-0.000385
AAPL12Aug22C177.50CALL177.50$0.01$0.01 / 794$0.02 / 1706,9133,65126.291885%0.054513-0.0826900.0148360.0213190.001208
AAPL12Aug22P152.50PUT152.50$0.08$0.08 / 4,303$0.09 / 4476,5735,95836.258177%-0.039237-0.0628260.0113940.016373-0.000903
AAPL12Aug22C162.50CALL162.50$3.52$3.45 / 96$3.55 / 965,36410,06026.861460%0.637875-0.2841400.0503430.0723420.013816
AAPL12Aug22C180.00CALL180.00$0.01$0.01 / 1013,2393,58829.234468%0.027916-0.0479470.0086080.0123690.000620
AAPL12Aug22P138.00PUT138.00$0.01$0.01 / 1142,94696056.125457%-0.000036-0.0001110.0000200.000029-0.000001
AAPL12Aug22C160.00CALL160.00$5.49$5.40 / 26$5.55 / 452,8758,47328.548281%0.756820-0.2390190.0420440.0604170.016269
AAPL12Aug22P170.00PUT170.00$5.35$5.25 / 110$5.60 / 532,6643,95624.669114%-0.740931-0.2343960.0434760.062475-0.017585
AAPL12Aug22P145.00PUT145.00$0.02$0.01 / 380$0.02 / 1311,43110,12543.727648%-0.002010-0.0047260.0008560.001229-0.000046
AAPL12Aug22C155.00CALL155.00$10.25$10.00 / 24$10.25 / 4071,3365,26335.087946%0.919091-0.1185870.0201240.0289180.019362
AAPL12Aug22P146.00PUT146.00$0.02$0.02 / 88$0.03 / 3767711,56044.256887%-0.003222-0.0072370.0013100.001883-0.000074
AAPL12Aug22P172.50PUT172.50$7.60$7.50 / 56$7.80 / 3169326223.196147%-0.833843-0.1780700.0334800.048111-0.019959
AAPL12Aug22P140.00PUT140.00$0.01$0.01 / 1316211,90752.001791%-0.000129-0.0003740.0000680.000097-0.000003
AAPL12Aug22P147.00PUT147.00$0.03$0.02 / 371$0.03 / 2835661,84642.062615%-0.005039-0.0107980.0019560.002810-0.000115
AAPL12Aug22C157.50CALL157.50$7.75$7.60 / 24$7.85 / 4844444,34831.100847%0.851942-0.1786420.0310320.0445930.018146
AAPL12Aug22P139.00PUT139.00$0.01$0.01 / 12943455854.059769%-0.000069-0.0002070.0000370.000054-0.000002
AAPL12Aug22P144.00PUT144.00$0.02$0.01 / 372$0.02 / 1263762,47545.825192%-0.001224-0.0030060.0005440.000782-0.000028
AAPL12Aug22C140.00CALL140.00$24.50$24.80 / 35$25.10 / 433705854.780188%0.999795-0.0071080.0000680.0000970.019169
AAPL12Aug22P175.00PUT175.00$10.00$10.00 / 34$10.25 / 3436056327.469167%-0.901127-0.1212760.0233630.033572-0.021780
AAPL12Aug22P180.00PUT180.00$15.10$15.00 / 36$15.30 / 362962839.971019%-0.972008-0.0385720.0086080.012369-0.024030
AAPL12Aug22C150.00CALL150.00$15.05$14.45 / 101$15.15 / 5426665341.417018%0.983159-0.0382680.0055950.0080400.020156
AAPL12Aug22P143.00PUT143.00$0.01$0.01 / 116$0.02 / 2162621,13047.927522%-0.000726-0.0018610.0003370.000484-0.000017
AAPL12Aug22C152.50CALL152.50$12.50$12.35 / 28$12.70 / 342371,07836.420604%0.960687-0.0703850.0113940.0163730.019981
AAPL12Aug22P135.00PUT135.00$0.02$0.01 / 1682111,86262.382636%-0.000004-0.0000140.0000030.0000040.000000
AAPL12Aug22C185.00CALL185.00$0.01$0.01 / 22616194337.230795%0.005882-0.0124870.0022440.0032240.000131
AAPL12Aug22P148.00PUT148.00$0.04$0.03 / 36$0.04 / 1381431,58441.681294%-0.007697-0.0157090.0028460.004089-0.000176
AAPL12Aug22P149.00PUT149.00$0.04$0.04 / 20$0.05 / 4011332,16640.838964%-0.011488-0.0222930.0040390.005804-0.000264
AAPL12Aug22C182.50CALL182.50$0.01$0.01 / 2021221,24233.286255%0.013283-0.0255020.0045810.0065820.000295
AAPL12Aug22P137.00PUT137.00$0.01$0.01 / 1191221,04858.201530%-0.000018-0.0000580.0000100.0000150.000000
AAPL12Aug22C149.00CALL149.00$16.03$15.45 / 34$16.15 / 551183541.194983%0.988436-0.0296220.0040390.0058040.020141
AAPL12Aug22P141.00PUT141.00$0.01$0.01 / 1311161,67249.954387%-0.000236-0.0006570.0001190.000171-0.000005
AAPL12Aug22P142.00PUT142.00$0.01$0.01 / 20$0.02 / 2561092,57450.031786%-0.000420-0.0011210.0002030.000292-0.000010
AAPL12Aug22P177.50PUT177.50$12.45$12.45 / 49$12.75 / 34856430.646449%-0.945411-0.0734800.0148360.021319-0.023099
AAPL12Aug22C146.00CALL146.00$21.72$18.60 / 34$19.10 / 34608148.377964%0.996702-0.0143670.0013100.0018830.019920
AAPL12Aug22P182.50PUT182.50$17.55$17.45 / 54$17.85 / 29556845.159561%-0.986641-0.0159620.0045810.006582-0.024696
AAPL12Aug22C148.00CALL148.00$16.95$16.85 / 29$17.10 / 40394942.256857%0.992227-0.0229720.0028460.0040890.020091
AAPL12Aug22C139.00CALL139.00$26.09$24.90 / 62$26.90 / 5136065.422066%0.999855-0.0068750.0000370.0000540.019033
AAPL12Aug22P130.00PUT130.00$0.01$0.01 / 171304,34473.028782%-0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22P136.00PUT136.00$0.01$0.01 / 168291,15360.287057%-0.000009-0.0000290.0000050.0000080.000000
AAPL12Aug22C125.00CALL125.00$40.20$39.25 / 59$40.05 / 2920980.402231%0.999924-0.0057440.0000010.0000000.017118
AAPL12Aug22P125.00PUT125.00$0.01$0.01 / 209173,96583.984171%-0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22P120.00PUT120.00$0.01$0.01 / 168151,77695.295451%-0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22C110.00CALL110.00$54.60$54.20 / 51$55.80 / 511512148.061589%0.999924-0.0047540.0000010.0000000.015064
AAPL12Aug22P185.00PUT185.00$20.42$20.00 / 34$20.25 / 3412147.933638%-0.994042-0.0027820.0022440.003224-0.025203
AAPL12Aug22P132.00PUT132.00$0.01$0.01 / 1681286468.735682%-0.000001-0.0000010.0000010.0000000.000000
AAPL12Aug22C250.00CALL250.00$0.01$0.01 / 4,000111117.723533%0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22P190.00PUT190.00$25.43$24.45 / 56$26.10 / 518668.713709%-0.9989880.0076670.0004260.000612-0.025998
AAPL12Aug22C70.00CALL70.00$94.85$93.60 / 60$96.00 / 6170261.121758%0.999924-0.0021140.0000010.0000000.009586
AAPL12Aug22P195.00PUT195.00$29.60$29.45 / 62$30.95 / 506073.562885%-0.9998100.0100290.0000600.000087-0.026701
AAPL12Aug22C137.00CALL137.00$28.10$26.85 / 61$28.60 / 636564.867695%0.999906-0.0065940.0000100.0000150.018761
AAPL12Aug22C100.00CALL100.00$67.30$63.55 / 51$65.60 / 5662161.050259%0.999924-0.0040940.0000010.0000000.013694
AAPL12Aug22C80.00CALL80.00$85.00$83.75 / 70$85.95 / 6960219.474121%0.999924-0.0027740.0000010.0000000.010955
AAPL12Aug22C145.00CALL145.00$20.05$18.90 / 57$21.10 / 5759652.837121%0.997914-0.0117900.0008560.0012290.019810
AAPL12Aug22P134.00PUT134.00$0.01$0.01 / 16841,18564.490105%-0.000002-0.0000070.0000010.0000020.000000
AAPL12Aug22C120.00CALL120.00$46.66$44.30 / 50$45.60 / 50295103.500171%0.999924-0.0054140.0000010.0000000.016433
AAPL12Aug22C187.50CALL187.50$0.01$0.01 / 168137741.077230%0.002428-0.0056480.0010150.0014590.000054
AAPL12Aug22C143.00CALL143.00$21.68$20.75 / 83$22.15 / 201750.875023%0.999198-0.0087930.0003370.0004840.019566
AAPL12Aug22C142.00CALL142.00$24.35$22.35 / 73$24.25 / 741181.600671%0.999504-0.0079870.0002030.0002920.019436
AAPL12Aug22P131.00PUT131.00$0.01$0.01 / 170141670.876894%-0.000001-0.0000010.0000010.0000000.000000
AAPL12Aug22C75.00CALL75.00$91.30$88.60 / 70$90.95 / 6910239.590074%0.999924-0.0024440.0000010.0000000.010271
AAPL12Aug22P70.00PUT70.00$0.01$0.01 / 15710240.981231%-0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22P250.00PUT250.00$85.00$83.80 / 69$86.40 / 7000142.722982%-0.9999240.0139950.0000010.000000-0.034235
AAPL12Aug22C245.00CALL245.00$0.01 / 15600112.579013%0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22P245.00PUT245.00$80.25$79.10 / 69$81.40 / 7000158.391376%-0.9999240.0136650.0000010.000000-0.033551
AAPL12Aug22C240.00CALL240.00$0.01$0.01 / 183029107.302850%0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22P240.00PUT240.00$74.25$73.95 / 62$76.40 / 6100142.645987%-0.9999240.0133350.0000010.000000-0.032866
AAPL12Aug22C235.00CALL235.00$0.01 / 15600101.882398%0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22P235.00PUT235.00$70.65$69.45 / 60$70.75 / 7100123.164157%-0.9999240.0130050.0000010.000000-0.032181
AAPL12Aug22C230.00CALL230.00$0.01 / 1560096.310217%0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22P230.00PUT230.00$65.30$64.45 / 70$65.75 / 7100116.331186%-0.9999240.0126750.0000010.000000-0.031496
AAPL12Aug22C225.00CALL225.00$0.01$0.01 / 183019090.582983%0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22P225.00PUT225.00$59.70$59.45 / 60$60.75 / 7100109.325584%-0.9999240.0123450.0000010.000000-0.030812
AAPL12Aug22C220.00CALL220.00$0.01$0.01 / 184020184.684986%0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22P220.00PUT220.00$55.75$54.45 / 60$55.75 / 6001102.134714%-0.9999240.0120150.0000010.000000-0.030127
AAPL12Aug22C215.00CALL215.00$0.01$0.01 / 424042778.599137%0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22P215.00PUT215.00$50.20$49.45 / 71$50.70 / 300088.782365%-0.9999240.0116850.0000010.000000-0.029442
AAPL12Aug22C210.00CALL210.00$0.01$0.01 / 168046372.318430%0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22P210.00PUT210.00$45.00$44.45 / 61$45.75 / 610087.145329%-0.9999240.0113540.0000010.000000-0.028758
AAPL12Aug22C205.00CALL205.00$0.01$0.01 / 168018365.822679%0.000001-0.0000030.0000010.0000010.000000
AAPL12Aug22P205.00PUT205.00$40.60$39.45 / 60$40.75 / 710079.311941%-0.9999230.0110220.0000010.000001-0.028073
AAPL12Aug22C200.00CALL200.00$0.01$0.01 / 168033259.096202%0.000011-0.0000360.0000070.0000090.000000
AAPL12Aug22P200.00PUT200.00$35.05$34.50 / 70$35.70 / 300271.222568%-0.9999130.0106580.0000070.000009-0.027388
AAPL12Aug22C197.50CALL197.50$0.01$0.01 / 1680155.639417%0.000036-0.0001140.0000200.0000290.000001
AAPL12Aug22P197.50PUT197.50$31.70$31.95 / 60$33.50 / 610080.177839%-0.9998880.0104160.0000200.000029-0.027045
AAPL12Aug22C195.00CALL195.00$0.02$0.01 / 168071352.110509%0.000114-0.0003350.0000600.0000870.000003
AAPL12Aug22C192.50CALL192.50$0.01$0.01 / 16802548.510993%0.000338-0.0009220.0001660.0002380.000008
AAPL12Aug22P192.50PUT192.50$26.90 / 55$28.75 / 530076.619293%-0.9995860.0092770.0001660.000238-0.026354
AAPL12Aug22C190.00CALL190.00$0.01$0.01 / 285072544.835889%0.000936-0.0023670.0004260.0006120.000021
AAPL12Aug22P187.50PUT187.50$22.20$21.95 / 66$23.45 / 590958.945950%-0.9974960.0042220.0010150.001459-0.025622
AAPL12Aug22C147.00CALL147.00$18.10$17.65 / 22$18.15 / 220941.784055%0.994885-0.0179940.0019560.0028100.020015
AAPL12Aug22C144.00CALL144.00$20.04$19.90 / 57$21.65 / 5402248.588528%0.998700-0.0100040.0005440.0007820.019692
AAPL12Aug22C141.00CALL141.00$24.30$23.30 / 60$24.65 / 600758.828591%0.999688-0.0074570.0001190.0001710.019303
AAPL12Aug22C138.00CALL138.00$27.25$25.80 / 51$27.60 / 620262.501949%0.999888-0.0067130.0000200.0000290.018897
AAPL12Aug22C136.00CALL136.00$29.10$28.35 / 60$29.60 / 710170.986933%0.999915-0.0064990.0000050.0000080.018624
AAPL12Aug22C135.00CALL135.00$28.94$29.35 / 65$30.60 / 680373.458244%0.999920-0.0064180.0000030.0000040.018487
AAPL12Aug22C134.00CALL134.00$30.10$30.40 / 29$31.55 / 600375.943988%0.999922-0.0063450.0000010.0000020.018350
AAPL12Aug22C133.00CALL133.00$31.76$31.35 / 71$32.60 / 500078.444420%0.999923-0.0062750.0000010.0000010.018213
AAPL12Aug22P133.00PUT133.00$0.02$0.01 / 168056266.607244%-0.000001-0.0000030.0000010.0000010.000000
AAPL12Aug22C132.00CALL132.00$33.20$32.35 / 69$33.60 / 570080.961947%0.999924-0.0062080.0000010.0000000.018076
AAPL12Aug22C131.00CALL131.00$29.77$33.35 / 70$34.60 / 610083.490858%0.999924-0.0061410.0000010.0000000.017939
AAPL12Aug22C130.00CALL130.00$34.69$34.15 / 60$35.55 / 6901881.851570%0.999924-0.0060740.0000010.0000000.017802
AAPL12Aug22C129.00CALL129.00$36.65$35.35 / 61$36.60 / 610088.602783%0.999924-0.0060080.0000010.0000000.017665
AAPL12Aug22P129.00PUT129.00$0.01$0.01 / 168049275.193856%-0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22C128.00CALL128.00$34.85$36.35 / 50$37.55 / 500083.135250%0.999924-0.0059420.0000010.0000000.017528
AAPL12Aug22P128.00PUT128.00$0.01$0.01 / 16801,62377.372373%-0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22C115.00CALL115.00$47.43$49.35 / 56$50.55 / 56033116.923352%0.999924-0.0050840.0000010.0000000.015748
AAPL12Aug22P115.00PUT115.00$0.01$0.01 / 16802,793107.009284%-0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22P110.00PUT110.00$0.01$0.01 / 16802,182119.174135%-0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22C105.00CALL105.00$60.20$59.30 / 50$60.85 / 6100179.149285%0.999924-0.0044240.0000010.0000000.014379
AAPL12Aug22P105.00PUT105.00$0.01$0.01 / 1680457131.846327%-0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22P100.00PUT100.00$0.01$0.01 / 2350976145.079602%-0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22C95.00CALL95.00$61.87$69.20 / 60$70.65 / 7100152.563223%0.999924-0.0037640.0000010.0000000.013009
AAPL12Aug22P95.00PUT95.00$0.01$0.01 / 1680307158.945485%-0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22C90.00CALL90.00$75.45$74.10 / 66$75.65 / 6500194.324886%0.999924-0.0034340.0000010.0000000.012325
AAPL12Aug22P90.00PUT90.00$0.01$0.01 / 1690338173.523861%-0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22C85.00CALL85.00$80.10$79.20 / 50$80.80 / 5000234.760032%0.999924-0.0031040.0000010.0000000.011640
AAPL12Aug22P85.00PUT85.00$0.01$0.01 / 1680253188.898703%-0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22P80.00PUT80.00$0.01$0.01 / 1690261205.178877%-0.0000010.0000000.0000010.0000000.000000
AAPL12Aug22P75.00PUT75.00$0.01$0.01 / 184010222.489106%-0.0000010.0000000.0000010.0000000.000000