AAPL Option Chain

End of day data from May 22nd, 2020 for AAPL options expiring on May 29th, 2020.

Expiration Date


End Of Day Data Date

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Option Chain
| USD | AAPL: $317.34 | | Latest Data | Download CSV
SymbolTypeStrikeLast PriceBidBid SizeAskAsk SizeVolumeOpen InterestIVDeltaThetaGammaVegaRho
AAPL29May20C320.00CALL320.003.40$3.3040$3.553513,2488,02020.790130%0.505963-0.7697410.0128460.1883580.032774
AAPL29May20P310.00PUT310.001.38$1.345$1.4249,8555,83624.308278%-0.366289-0.7330040.0121200.177711-0.027419
AAPL29May20C330.00CALL330.000.66$0.623$0.66499,3079,83620.421203%0.381632-0.7365700.0122780.1800390.024968
AAPL29May20P300.00PUT300.000.43$0.4129$0.4519,1588,82128.565918%-0.248696-0.6168090.0102060.149655-0.018449
AAPL29May20P315.00PUT315.002.57$2.4730$2.6428,8353,60022.671834%-0.429633-0.7653010.0126470.185450-0.032326
AAPL29May20P305.00PUT305.000.74$0.755$0.76108,1523,78426.298818%-0.305458-0.6824710.0112890.165528-0.022758
AAPL29May20C325.00CALL325.001.55$1.505$1.6267,7029,02320.242624%0.442617-0.7623540.0127140.1864350.028822
AAPL29May20C317.50CALL317.504.75$4.6038$4.95216,7282,51521.294816%0.538051-0.7660250.0127880.1875170.034752
AAPL29May20C322.50CALL322.502.39$2.2614$2.4515,6942,58120.432064%0.474086-0.7684700.0128200.1879860.030792
AAPL29May20P320.00PUT320.004.65$4.5016$4.80485,5033,68421.780649%-0.493811-0.7777560.0128460.188358-0.037362
AAPL29May20C327.50CALL327.501.01$0.903$1.06805,21375320.040387%0.411742-0.7516190.0125320.1837610.026876
AAPL29May20C335.00CALL335.000.25$0.228$0.2694,9726,93620.842992%0.324302-0.6950430.0115810.1698170.021307
AAPL29May20P317.50PUT317.503.35$3.3530$3.60184,7501,78422.159491%-0.461724-0.7740460.0127880.187517-0.034835
AAPL29May20C315.00CALL315.006.40$6.255$6.5074,2454,51321.865294%0.570142-0.7572720.0126470.1854500.036714
AAPL29May20P312.50PUT312.501.82$1.805$1.9314,0652,39823.351092%-0.397750-0.7515700.0124240.182169-0.029849
AAPL29May20P307.50PUT307.500.97$0.9110$1.0543,0642,10424.941511%-0.335457-0.7098550.0117390.172136-0.025051
AAPL29May20P302.50PUT302.500.54$0.505$0.6062,3332,66827.195269%-0.276479-0.6512850.0107750.157993-0.020553
AAPL29May20P295.00PUT295.000.28$0.255$0.2812,0604,52731.199697%-0.197304-0.5403270.0089430.131138-0.014579
AAPL29May20C337.50CALL337.500.17$0.051$0.24351,86937721.147484%0.297331-0.6694360.0111520.1635310.019573
AAPL29May20C350.00CALL350.000.05$0.0318$0.0551,7501,76426.553190%0.182530-0.5121100.0085250.1250110.012116
AAPL29May20P325.00PUT325.007.50$7.5543$7.9051,68034921.042946%-0.557158-0.7703530.0127140.186435-0.042409
AAPL29May20C332.50CALL332.500.40$0.3140$0.4851,64244320.602247%0.352441-0.7175720.0119590.1753570.023108
AAPL29May20P290.00PUT290.000.20$0.155$0.2151,5246,14434.225487%-0.152225-0.4580490.0075830.111198-0.011207
AAPL29May20C310.00CALL310.0010.33$9.9553$10.50201,4692,50923.448014%0.633486-0.7249600.0121200.1777110.040525
AAPL29May20C312.50CALL312.508.30$8.0015$8.45241,4232,03022.704231%0.602024-0.7435330.0124240.1821690.038643
AAPL29May20C340.00CALL340.000.12$0.123$0.13201,3934,86622.789411%0.271620-0.6412300.0106810.1566150.017913
AAPL29May20P285.00PUT285.000.16$0.125$0.1551,2671,20637.638238%-0.113978-0.3751310.0062120.091089-0.008363
AAPL29May20P257.50PUT257.500.03$0.025$0.0311,09431653.755192%-0.012279-0.0619220.0010260.015048-0.000888
AAPL29May20P270.00PUT270.000.06$0.0420$0.071127873,73846.858023%-0.039102-0.1644570.0027250.039954-0.002845
AAPL29May20P292.50PUT292.500.24$0.125$0.2556821,16831.780413%-0.173933-0.4995860.0082700.121267-0.012828
AAPL29May20C307.50CALL307.5012.55$11.85100$12.65406261,25723.195109%0.664317-0.7018030.0117390.1721360.042345
AAPL29May20P297.50PUT297.500.34$0.3230$0.3755742,31230.047566%-0.222260-0.5796170.0095920.140653-0.016454
AAPL29May20P280.00PUT280.000.10$0.104$0.12674643,58941.382222%-0.082644-0.2962730.0049070.071955-0.006046
AAPL29May20C300.00CALL300.0019.30$18.70191$19.9014572,87127.067790%0.751079-0.6087350.0102060.1496550.047303
AAPL29May20C345.00CALL345.000.06$0.061$0.0714535,01524.490282%0.224249-0.5789750.0096410.1413680.014840
AAPL29May20C355.00CALL355.000.04$0.031$0.04134385129.577105%0.146512-0.4441360.0073920.1083940.009753
AAPL29May20C295.00CALL295.0024.39$23.55113$25.0019033093932.290931%0.802471-0.5322380.0089430.1311380.050077
AAPL29May20C305.00CALL305.0014.53$14.3020$14.80103212,66924.474378%0.694317-0.6744110.0112890.1655280.044090
AAPL29May20P287.50PUT287.500.16$0.1430$0.17131876735.920155%-0.132233-0.4163590.0068940.101089-0.009719
AAPL29May20C342.50CALL342.500.09$0.0810$0.091029225623.456745%0.247242-0.6109140.0101740.1491880.016334
AAPL29May20P330.00PUT330.0012.20$11.5514$12.30402747022.690991%-0.618143-0.7445540.0122780.180039-0.047359
AAPL29May20P322.50PUT322.505.95$5.8540$6.20226653421.165005%-0.525689-0.7764770.0128200.187986-0.039891
AAPL29May20C290.00CALL290.0028.57$28.5513$30.001512151,11137.903383%0.847550-0.4499440.0075830.1111980.052353
AAPL29May20P275.00PUT275.000.07$0.0622$0.08212111,64943.560034%-0.057900-0.2252220.0037310.054709-0.004224
AAPL29May20P267.50PUT267.500.05$0.0416$0.064817167848.624471%-0.031671-0.1383330.0022920.033610-0.002302
AAPL29May20P245.00PUT245.000.01$0.02100$0.064515045468.270013%-0.002894-0.0172070.0002850.004183-0.000208
AAPL29May20C302.50CALL302.5017.01$16.40109$17.7016014970227.698377%0.723295-0.6432180.0107750.1579930.045746
AAPL29May20C275.00CALL275.0043.09$43.6511$44.8014612615553.059343%0.941875-0.2170720.0037310.0547090.056049
AAPL29May20P282.50PUT282.500.13$0.1020$0.142012536739.434897%-0.097458-0.3349340.0055470.081337-0.007140
AAPL29May20C297.50CALL297.5021.82$21.2540$22.054011535926.663573%0.777515-0.5715350.0095920.1406530.048749
AAPL29May20P265.00PUT265.000.03$0.0246$0.0534951,18348.907463%-0.025394-0.1150990.0019070.027967-0.001843
AAPL29May20P260.00PUT260.000.03$0.035$0.0424881,58753.417288%-0.015817-0.0770310.0012770.018719-0.001146
AAPL29May20P200.00PUT200.000.01$0.0180$0.114685641119.999461%-0.000001-0.0000060.0000010.0000020.000000
AAPL29May20C365.00CALL365.000.02$0.024$0.03177731,44934.893738%0.090619-0.3159590.0052570.0770850.006061
AAPL29May20C347.50CALL347.500.05$0.055$0.066738525.808253%0.202674-0.5458890.0090890.1332720.013433
AAPL29May20C380.00CALL380.000.01$0.01228$0.031621,21943.025376%0.039992-0.1668530.0027750.0406920.002690
AAPL29May20P277.50PUT277.500.09$0.0721$0.10205154742.293413%-0.069482-0.2595850.0043000.063050-0.005075
AAPL29May20P262.50PUT262.500.09$0.0339$0.10885024554.948663%-0.020150-0.0947030.0015690.023012-0.001461
AAPL29May20P327.50PUT327.509.60$9.4540$10.054040421.785317%-0.588033-0.7596110.0125320.183761-0.044903
AAPL29May20P250.00PUT250.000.02$0.015$0.0329381,54059.154587%-0.005355-0.0298660.0004950.007259-0.000386
AAPL29May20P240.00PUT240.000.01$0.011$0.023351,25366.378697%-0.001482-0.0093750.0001550.002279-0.000107
AAPL29May20C390.00CALL390.000.01$0.0122$0.021003026947.376045%0.021812-0.1009260.0016780.0246090.001472
AAPL29May20C292.50CALL292.5026.03$26.00109$27.401942922933.307053%0.825842-0.4914890.0082700.1212670.051280
AAPL29May20P242.50PUT242.500.01$0.011$0.04142646067.345076%-0.002085-0.0127930.0002120.003110-0.000150
AAPL29May20C280.00CALL280.0037.68$38.35112$39.30102431852.320790%0.917131-0.2881390.0049070.0719550.055323
AAPL29May20C360.00CALL360.000.03$0.0225$0.0322177631.716979%0.116000-0.3779960.0062900.0922350.007741
AAPL29May20P225.00PUT225.000.01$0.0120$0.06452047286.897347%-0.000139-0.0010480.0000170.000255-0.000010
AAPL29May20P272.50PUT272.500.06$0.0516$0.0782088345.034339%-0.047808-0.1934520.0032050.046995-0.003483
AAPL29May20C270.00CALL270.0048.63$48.25125$49.801701815847.864629%0.960672-0.1562920.0027250.0399540.056332
AAPL29May20C277.50CALL277.5041.26$40.75168$42.252031816238.463090%0.930293-0.2514430.0043000.0630500.055745
AAPL29May20C285.00CALL285.0032.90$33.5512$34.901661675042.128495%0.885797-0.3670120.0062120.0910890.054101
AAPL29May20P252.50PUT252.500.01$0.051$0.07701415164.027206%-0.007147-0.0385700.0006390.009374-0.000516
AAPL29May20P230.00PUT230.000.01$0.0112$0.11151244886.703890%-0.000326-0.0023230.0000390.000565-0.000023
AAPL29May20P340.00PUT340.0022.21$20.70188$21.8019129925.048462%-0.728155-0.6491840.0106810.156615-0.056605
AAPL29May20C260.00CALL260.0057.10$58.15100$59.65110114176.190643%0.983958-0.0688360.0012770.0187190.055839
AAPL29May20C282.50CALL282.5036.40$35.70130$37.451361129739.189023%0.902317-0.3268070.0055470.0813370.054776
AAPL29May20C200.00CALL200.00118.00$118.10100$119.451001012146.050117%0.9997740.0083700.0000010.0000020.043835
AAPL29May20P210.00PUT210.000.01$0.013$0.11210181108.440968%-0.000007-0.0000620.0000010.000015-0.000001
AAPL29May20P220.00PUT220.000.01$0.0110$0.041101,43889.045053%-0.000055-0.0004410.0000070.000107-0.000004
AAPL29May20P255.00PUT255.000.02$0.0110$0.0741968558.829414%-0.009424-0.0491760.0008150.011952-0.000681
AAPL29May20C287.50CALL287.5028.87$30.90105$32.50100638438.701895%0.867542-0.4082470.0068940.1010890.053294
AAPL29May20P335.00PUT335.0016.83$15.85134$17.009613923.196000%-0.675473-0.7030110.0115810.169817-0.052116
AAPL29May20P390.00PUT390.0072.80$70.705$71.8056064.427679%-0.977963-0.1087290.0016780.024609-0.084006
AAPL29May20C385.00CALL385.000.010$0.195488559.946330%0.029708-0.1307160.0021740.0318760.002002
AAPL29May20C210.00CALL210.00108.48$108.10100$109.45100211132.197869%0.9997680.0082840.0000010.0000150.046026
AAPL29May20C267.50CALL267.5050.35$50.60100$52.3011028860.493624%0.968104-0.1301610.0022920.0336100.056327
AAPL29May20C247.50CALL247.5070.60$70.60100$72.001001186.663551%0.995813-0.0145910.0003780.0055480.053960
AAPL29May20C250.00CALL250.0067.92$68.15100$69.501001868.957048%0.994420-0.0216410.0004950.0072590.054407
AAPL29May20C370.00CALL370.000.01$0.0169$0.0918193041.057690%0.069871-0.2595840.0043180.0633220.004683
AAPL29May20P235.00PUT235.000.01$0.011$0.045190574.385967%-0.000717-0.0048150.0000800.001171-0.000051
AAPL29May20P370.00PUT370.0052.36$50.705$51.805112249.972630%-0.929904-0.2674470.0043180.063322-0.076411
AAPL29May20P332.50PUT332.5015.75$13.20130$14.8511212021.747065%-0.647334-0.7255480.0119590.175357-0.049767
AAPL29May20C195.00CALL195.00108.28$123.10100$124.4510000151.480271%0.9997750.0083890.0000010.0000000.042739
AAPL29May20C205.00CALL205.0098.11$113.10100$114.4510000139.049918%0.9997730.0083400.0000010.0000050.044930
AAPL29May20C215.00CALL215.0075.48$103.10100$104.4510000125.485818%0.9997540.0081580.0000030.0000420.047121
AAPL29May20C220.00CALL220.0082.99$98.10100$99.4510004118.901602%0.9997190.0078740.0000070.0001070.048214
AAPL29May20C225.00CALL225.0095.32$93.105$94.4510001112.442248%0.9996360.0072520.0000170.0002550.049304
AAPL29May20C230.00CALL230.0076.13$88.10100$89.4510003107.312283%0.9994490.0059630.0000390.0005650.050386
AAPL29May20C235.00CALL235.0083.05$83.10100$84.451000082.004024%0.9990580.0034550.0000800.0011710.051454
AAPL29May20C240.00CALL240.0077.40$78.15100$79.5010001479.483092%0.998293-0.0011200.0001550.0022790.052495
AAPL29May20C242.50CALL242.5076.10$75.60100$77.0010001294.728515%0.997690-0.0045450.0002120.0031100.052999
AAPL29May20C245.00CALL245.0058.24$73.15100$74.501000089.714257%0.996881-0.0089670.0002850.0041830.053489
AAPL29May20C252.50CALL252.5050.81$65.60100$67.051100084.774981%0.992627-0.0303520.0006390.0093740.054825
AAPL29May20C255.00CALL255.0050.85$63.105$64.6011001176.734507%0.990351-0.0409660.0008150.0119520.055208
AAPL29May20C257.50CALL257.5046.16$60.60100$62.151100077.842169%0.987496-0.0537190.0010260.0150480.055549
AAPL29May20C262.50CALL262.5055.25$55.60100$57.2011001472.438459%0.979625-0.0865160.0015690.0230120.056072
AAPL29May20C265.00CALL265.0052.33$53.255$54.7511007449.706592%0.974381-0.1069200.0019070.0279670.056237
AAPL29May20C272.50CALL272.5046.45$45.70100$47.3012008042.925789%0.951967-0.1852950.0032050.0469950.056242
AAPL29May20C135.00CALL135.00$183.10100$184.4510000216.193239%0.9997750.0085720.0000010.0000000.029588
AAPL29May20C140.00CALL140.00177.30$178.10100$179.4510001207.466748%0.9997750.0085570.0000010.0000000.030684
AAPL29May20C145.00CALL145.00$173.10100$174.4510000199.045237%0.9997750.0085420.0000010.0000000.031780
AAPL29May20C150.00CALL150.00$168.10100$169.4510000221.738849%0.9997750.0085260.0000010.0000000.032876
AAPL29May20C155.00CALL155.00$163.10100$164.4510000217.556675%0.9997750.0085110.0000010.0000000.033972
AAPL29May20C160.00CALL160.00113.01$158.10100$159.4510000206.448772%0.9997750.0084960.0000010.0000000.035068
AAPL29May20C165.00CALL165.00108.46$153.10100$154.4510000197.933032%0.9997750.0084810.0000010.0000000.036164
AAPL29May20C170.00CALL170.00$148.10100$149.4510000189.661044%0.9997750.0084660.0000010.0000000.037259
AAPL29May20C175.00CALL175.00106.01$143.10100$144.4510000181.622153%0.9997750.0084510.0000010.0000000.038355
AAPL29May20C180.00CALL180.00$138.155$139.4510000175.736981%0.9997750.0084360.0000010.0000000.039451
AAPL29May20C185.00CALL185.00118.35$133.155$134.4510000166.172734%0.9997750.0084210.0000010.0000000.040547
AAPL29May20C190.00CALL190.00117.80$128.155$129.4510000158.737297%0.9997750.0084050.0000010.0000000.041643
AAPL29May20C375.00CALL375.000.02$0.021$0.081601,21744.281837%0.053190-0.2097710.0034890.0511640.003572
AAPL29May20P195.00PUT195.000.020$0.191800436144.076691%-0.000001-0.0000020.0000010.0000000.000000
AAPL29May20P205.00PUT205.000.040$0.0710446116.076848%-0.000002-0.0000210.0000010.0000050.000000
AAPL29May20P215.00PUT215.000.020$0.19120094118.099696%-0.000020-0.0001720.0000030.000042-0.000001
AAPL29May20P247.50PUT247.500.05$0.02100$0.037026762.746238%-0.003962-0.0228230.0003780.005548-0.000286
AAPL29May20P135.00PUT135.000.020$0.011005181.143533%-0.0000010.0000000.0000010.0000000.000000
AAPL29May20P140.00PUT140.000.240$0.011006173.810449%-0.0000010.0000000.0000010.0000000.000000
AAPL29May20P145.00PUT145.000.070$0.0110020166.735253%-0.0000010.0000000.0000010.0000000.000000
AAPL29May20P150.00PUT150.000.010$0.01100201159.893270%-0.0000010.0000000.0000010.0000000.000000
AAPL29May20P155.00PUT155.000.040$0.0110018153.273929%-0.0000010.0000000.0000010.0000000.000000
AAPL29May20P160.00PUT160.000.040$0.0110022146.860178%-0.0000010.0000000.0000010.0000000.000000
AAPL29May20P165.00PUT165.000.050$0.0110011140.641252%-0.0000010.0000000.0000010.0000000.000000
AAPL29May20P170.00PUT170.000.010$0.0116018134.601500%-0.0000010.0000000.0000010.0000000.000000
AAPL29May20P175.00PUT175.000.060$0.01100246128.731634%-0.0000010.0000000.0000010.0000000.000000
AAPL29May20P180.00PUT180.000.020$0.01100218123.022268%-0.0000010.0000000.0000010.0000000.000000
AAPL29May20P185.00PUT185.000.110$0.01100143117.459332%-0.0000010.0000000.0000010.0000000.000000
AAPL29May20P190.00PUT190.000.010$0.02140198118.816513%-0.0000010.0000000.0000010.0000000.000000
AAPL29May20P345.00PUT345.0031.65$25.55100$26.951050429.578411%-0.775525-0.5869140.0096410.141368-0.060775
AAPL29May20P350.00PUT350.00$30.655$32.001100035.840995%-0.817244-0.5200340.0085250.125011-0.064594
AAPL29May20P355.00PUT355.0037.15$35.655$36.90501538.859029%-0.853263-0.4520440.0073920.108394-0.068054
AAPL29May20P360.00PUT360.0040.96$40.705$41.8550542.976072%-0.883775-0.3858900.0062900.092235-0.071161
AAPL29May20P365.00PUT365.00$45.705$46.851000046.975528%-0.909156-0.3238370.0052570.077085-0.073937
AAPL29May20P375.00PUT375.0057.65$55.705$56.8050753.716439%-0.946585-0.2176190.0034890.051164-0.078618
AAPL29May20P380.00PUT380.00$60.705$61.8050057.369603%-0.959783-0.1746860.0027750.040692-0.080595
AAPL29May20P385.00PUT385.00$65.705$66.8050060.936956%-0.970067-0.1385340.0021740.031876-0.082380
AAPL29May20P337.50PUT337.50$17.90120$19.751350024.163554%-0.702444-0.6773970.0111520.163531-0.054398
AAPL29May20P342.50PUT342.50$23.00110$24.601350028.469883%-0.752533-0.6188600.0101740.149188-0.058732
AAPL29May20P347.50PUT347.50$28.10100$29.551350033.602260%-0.797101-0.5538200.0090890.133272-0.062729