AAPL Option Chain

End of day data from September 24, 2021 for AAPL options expired on September 24, 2021.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Option Chain
|USD |AAPL: $146.97 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AAPL24Sep21C147.00CALL147.00$0.02$0.02 / 269$0.03 / 485140,39621,5451.139889%0.496175-0.3012660.2631010.0306900.001982
AAPL24Sep21P146.00PUT146.00$0.01$0.01 / 1,07571,03612,9527.426668%-0.257153-0.2451020.2127130.024812-0.001042
AAPL24Sep21C146.00CALL146.00$1.05$0.83 / 61$1.15 / 6062,28316,0207.741236%0.742830-0.2427720.2127130.0248120.002958
AAPL24Sep21P147.00PUT147.00$0.07$0.01 / 125$0.15 / 12041,6268,0042.223664%-0.503809-0.3035950.2631010.030690-0.002046
AAPL24Sep21P145.00PUT145.00$0.01$0.01 / 43832,66318,14613.308462%-0.093686-0.1270420.1103350.012870-0.000379
AAPL24Sep21C148.00CALL148.00$0.01$0.01 / 2,02823,85127,3517.648656%0.252451-0.2415640.2106680.0245740.001010
AAPL24Sep21C145.00CALL145.00$1.95$1.90 / 25$2.14 / 6022,12615,26417.618662%0.906297-0.1247120.1103350.0128700.003594
AAPL24Sep21P143.00PUT143.00$0.01$0.01 / 49713,94611,24824.241367%-0.003852-0.0086920.0075540.000881-0.000016
AAPL24Sep21C149.00CALL149.00$0.01$0.01 / 1,59613,15726,83113.376328%0.093487-0.1264070.1101620.0128500.000375
AAPL24Sep21P144.00PUT144.00$0.01$0.01 / 3047,0199,26818.861079%-0.023337-0.0418720.0363810.004244-0.000094
AAPL24Sep21C150.00CALL150.00$0.01$0.01 / 2,0016,20655,99018.716081%0.024534-0.0435560.0379430.0044260.000098
AAPL24Sep21P148.00PUT148.00$0.96$0.80 / 60$1.13 / 205,1297,6885.392507%-0.747533-0.2438930.2106680.024574-0.003044
AAPL24Sep21C144.00CALL144.00$3.04$2.76 / 60$3.05 / 613,7566,91618.872187%0.976647-0.0395410.0363810.0042440.003851
AAPL24Sep21P150.00PUT150.00$3.09$2.85 / 60$3.40 / 13,26810,83929.673573%-0.975450-0.0458830.0379430.004426-0.004011
AAPL24Sep21C143.00CALL143.00$3.90$3.50 / 2$4.75 / 602,2574,43140.931552%0.996132-0.0063600.0075540.0008810.003902
AAPL24Sep21C152.50CALL152.50$0.01$0.01 / 1,0492,14822,98331.158620%0.000178-0.0005160.0004490.0000520.000001
AAPL24Sep21P141.00PUT141.00$0.01$0.01 / 2722,1378,36534.713880%-0.000028-0.0000900.0000780.0000090.000000
AAPL24Sep21P140.00PUT140.00$0.01$0.01 / 8341,95913,26739.861917%-0.000001-0.0000040.0000040.0000000.000000
AAPL24Sep21P142.00PUT142.00$0.01$0.01 / 2041,5369,40429.512592%-0.000411-0.0011250.0009780.000114-0.000002
AAPL24Sep21P139.00PUT139.00$0.01$0.01 / 3321,4145,56444.976615%-0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21C142.00CALL142.00$4.95$4.50 / 60$5.85 / 601,4114,67052.361524%0.9995720.0012070.0009780.0001140.003889
AAPL24Sep21C155.00CALL155.00$0.01$0.01 / 2,6571,27036,20742.801636%0.000001-0.0000010.0000010.0000000.000000
AAPL24Sep21C140.00CALL140.00$6.97$6.50 / 1$7.05 / 601,2512,88546.506234%0.9999820.0023290.0000040.0000000.003836
AAPL24Sep21P149.00PUT149.00$2.11$1.88 / 60$2.12 / 211,1374,56012.039658%-0.906496-0.1287350.1101620.012850-0.003708
AAPL24Sep21P138.00PUT138.00$0.01$0.01 / 13991510,13350.067034%-0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21P152.50PUT152.50$5.55$5.40 / 60$6.05 / 17211,26854.890654%-0.999805-0.0028410.0004490.000052-0.004177
AAPL24Sep21C135.00CALL135.00$11.99$11.45 / 2$12.80 / 6064594198.107735%0.9999830.0023370.0000010.0000000.003699
AAPL24Sep21P135.00PUT135.00$0.01$0.01 / 1855066,39465.268747%0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21C136.00CALL136.00$10.85$10.50 / 1$11.05 / 6139058457.622882%0.9999830.0023360.0000010.0000000.003726
AAPL24Sep21P155.00PUT155.00$7.65$7.95 / 60$8.55 / 13323,10973.983484%-0.999983-0.0023240.0000010.000000-0.004247
AAPL24Sep21C75.00CALL75.00$71.91$71.15 / 1$72.80 / 60301101385.382653%0.9999830.0023780.0000000.0000000.002055
AAPL24Sep21C157.50CALL157.50$0.01$0.01 / 1,13726915,01353.896880%0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21C130.00CALL130.00$17.05$16.50 / 2$17.80 / 61253511136.436787%0.9999830.0023410.0000010.0000000.003562
AAPL24Sep21C141.00CALL141.00$6.00$5.50 / 1$6.05 / 612421,85940.626335%0.9999560.0022430.0000780.0000090.003863
AAPL24Sep21C134.00CALL134.00$13.12$12.50 / 1$13.05 / 6122931081.013606%0.9999830.0023380.0000010.0000000.003671
AAPL24Sep21P134.00PUT134.00$0.01$0.01 / 2112136,87670.331686%-0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21P137.00PUT137.00$0.01$0.01 / 1761974,08855.142728%-0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21P136.00PUT136.00$0.01$0.01 / 1341163,91160.206897%-0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21C125.00CALL125.00$22.20$21.50 / 1$22.10 / 61116245132.681447%0.9999830.0023440.0000010.0000000.003425
AAPL24Sep21C160.00CALL160.00$0.01$0.01 / 2,10311032,66364.561351%0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21P130.00PUT130.00$0.01$0.01 / 185847,46090.644142%-0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21C138.00CALL138.00$8.84$8.50 / 1$9.10 / 607791158.109177%0.9999830.0023350.0000010.0000000.003781
AAPL24Sep21P157.50PUT157.50$10.25$10.45 / 60$11.05 / 14695590.163864%-0.999983-0.0023220.0000010.000000-0.004315
AAPL24Sep21C139.00CALL139.00$7.84$7.45 / 1$8.10 / 603853752.326452%0.9999830.0023340.0000010.0000000.003808
AAPL24Sep21C120.00CALL120.00$27.35$26.45 / 1$27.10 / 6036150137.963142%0.9999830.0023470.0000010.0000000.003288
AAPL24Sep21C165.00CALL165.00$0.01$0.01 / 6213315,43584.864765%0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21C137.00CALL137.00$10.02$9.50 / 1$10.05 / 612924552.697588%0.9999830.0023360.0000010.0000000.003753
AAPL24Sep21C115.00CALL115.00$32.15$31.40 / 2$32.10 / 6027178164.360350%0.9999830.0023510.0000010.0000000.003151
AAPL24Sep21C170.00CALL170.00$0.01$0.01 / 1,115248,464104.051988%0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21C110.00CALL110.00$36.78$36.40 / 60$37.85 / 6016249274.342124%0.9999830.0023540.0000010.0000000.003014
AAPL24Sep21C80.00CALL80.00$66.90$66.15 / 60$67.80 / 601446350.070233%0.9999830.0023750.0000000.0000000.002192
AAPL24Sep21C175.00CALL175.00$0.01$0.01 / 466115,160122.313982%0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21P120.00PUT120.00$0.01$0.01 / 145103,720142.691027%-0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21P105.00PUT105.00$0.01$0.01 / 395103,543226.745467%-0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21C90.00CALL90.00$56.92$55.40 / 1$58.60 / 60975347.524671%0.9999830.0023680.0000000.0000000.002466
AAPL24Sep21P175.00PUT175.00$28.13$27.90 / 60$28.55 / 28188182.260531%-0.999983-0.0023100.0000010.000000-0.004795
AAPL24Sep21C100.00CALL100.00$45.97$46.40 / 1$47.85 / 608111351.796801%0.9999830.0023610.0000000.0000000.002740
AAPL24Sep21P162.50PUT162.50$16.40$15.45 / 61$16.05 / 1719120.145400%-0.999983-0.0023180.0000010.000000-0.004452
AAPL24Sep21P160.00PUT160.00$13.43$12.90 / 60$13.55 / 17140102.867797%-0.999983-0.0023200.0000010.000000-0.004384
AAPL24Sep21P125.00PUT125.00$0.01$0.01 / 31064,978116.376813%-0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21P170.00PUT170.00$23.80$22.90 / 60$23.55 / 155157.476262%-0.999983-0.0023130.0000010.000000-0.004658
AAPL24Sep21C162.50CALL162.50$0.01$0.01 / 51753,33774.868551%0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21P115.00PUT115.00$0.01$0.01 / 20853,124169.758103%-0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21P167.50PUT167.50$20.15$20.45 / 60$21.05 / 145147.810727%-0.999983-0.0023150.0000010.000000-0.004589
AAPL24Sep21C167.50CALL167.50$0.01$0.01 / 77036,88494.583272%0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21P165.00PUT165.00$19.05$17.20 / 60$18.50 / 222591.840650%-0.999983-0.0023170.0000010.000000-0.004521
AAPL24Sep21P182.50PUT182.50$36.70$35.40 / 60$36.10 / 111221.409512%-0.999983-0.0023050.0000010.000000-0.005000
AAPL24Sep21P180.00PUT180.00$33.86$32.90 / 60$33.60 / 6010209.933584%-0.999983-0.0023060.0000010.000000-0.004932
AAPL24Sep21P177.50PUT177.50$30.63$29.70 / 60$31.05 / 6011137.915666%-0.999983-0.0023080.0000010.000000-0.004863
AAPL24Sep21C95.00CALL95.00$51.91$51.40 / 1$53.20 / 60196444.598272%0.9999830.0023650.0000000.0000000.002603
AAPL24Sep21C85.00CALL85.00$61.20$61.15 / 1$62.80 / 6019316.828798%0.9999830.0023710.0000000.0000000.002329
AAPL24Sep21C200.00CALL200.00$0.01$0.01 / 1,26901,051203.206635%0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21P200.00PUT200.00$54.60$52.20 / 1$53.60 / 6000218.720531%-0.999983-0.0022930.0000010.000000-0.005479
AAPL24Sep21C195.00CALL195.00$0.01$0.01 / 1,1450500188.196785%0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21P195.00PUT195.00$48.21$47.20 / 60$48.60 / 101202.697755%-0.999983-0.0022960.0000010.000000-0.005342
AAPL24Sep21C190.00CALL190.00$0.01$0.01 / 1,02001,366172.655436%0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21P190.00PUT190.00$46.15$42.20 / 60$43.55 / 6001186.089187%-0.999983-0.0022990.0000010.000000-0.005205
AAPL24Sep21C187.50CALL187.50$0.01$0.01 / 8950559164.669053%0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21P187.50PUT187.50$43.40$40.40 / 60$41.05 / 6000238.945496%-0.999983-0.0023010.0000010.000000-0.005137
AAPL24Sep21P185.00PUT185.00$38.95$37.90 / 60$38.60 / 202232.622124%-0.999983-0.0023030.0000010.000000-0.005068
AAPL24Sep21C185.00CALL185.00$0.01$0.01 / 77001,089156.533104%0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21C182.50CALL182.50$0.01$0.01 / 6450140148.238719%0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21C180.00CALL180.00$0.01$0.01 / 76606,083139.776439%0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21C177.50CALL177.50$0.01$0.01 / 6450992131.141195%0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21C172.50CALL172.50$0.01$0.01 / 89401,614113.289712%0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21P172.50PUT172.50$29.25$24.65 / 60$26.05 / 6008122.460835%-0.999983-0.0023110.0000010.000000-0.004726
AAPL24Sep21P110.00PUT110.00$0.01$0.01 / 26803,422197.728113%-0.0000010.0000000.0000010.0000000.000000
AAPL24Sep21C105.00CALL105.00$41.94$41.40 / 60$43.20 / 60036355.410428%0.9999830.0023580.0000010.0000000.002877
AAPL24Sep21P100.00PUT100.00$0.01$0.01 / 52402,297256.966818%-0.0000010.0000000.0000000.0000000.000000
AAPL24Sep21P95.00PUT95.00$0.01$0.01 / 210602288.549394%-0.0000010.0000000.0000000.0000000.000000
AAPL24Sep21P90.00PUT90.00$0.01$0.01 / 1010179321.679611%-0.0000010.0000000.0000000.0000000.000000
AAPL24Sep21P85.00PUT85.00$0.01$0.01 / 210342356.564720%-0.0000010.0000000.0000000.0000000.000000
AAPL24Sep21P80.00PUT80.00$0.01$0.01 / 2700349393.447093%-0.0000010.0000000.0000000.0000000.000000
AAPL24Sep21P75.00PUT75.00$0.01$0.01 / 394022432.612137%-0.0000010.0000000.0000000.0000000.000000