Name: AAPL Option Chain
Keywords: AAPL, Option, Chain, Historical

AAPL Option Chain

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

Expiration

Data From

NASDAQ
AAPL
Option Chain

|USD |AAPL: $146.97 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
AAPL24Sep21C147.00	CALL	147.00	$0.02	$0.02 / 269	$0.03 / 485	140,396	21,545	1.139889%	0.496175	-0.301266	0.263101	0.030690	0.001982
AAPL24Sep21P146.00	PUT	146.00	$0.01		$0.01 / 1,075	71,036	12,952	7.426668%	-0.257153	-0.245102	0.212713	0.024812	-0.001042
AAPL24Sep21C146.00	CALL	146.00	$1.05	$0.83 / 61	$1.15 / 60	62,283	16,020	7.741236%	0.742830	-0.242772	0.212713	0.024812	0.002958
AAPL24Sep21P147.00	PUT	147.00	$0.07	$0.01 / 125	$0.15 / 120	41,626	8,004	2.223664%	-0.503809	-0.303595	0.263101	0.030690	-0.002046
AAPL24Sep21P145.00	PUT	145.00	$0.01		$0.01 / 438	32,663	18,146	13.308462%	-0.093686	-0.127042	0.110335	0.012870	-0.000379
AAPL24Sep21C148.00	CALL	148.00	$0.01		$0.01 / 2,028	23,851	27,351	7.648656%	0.252451	-0.241564	0.210668	0.024574	0.001010
AAPL24Sep21C145.00	CALL	145.00	$1.95	$1.90 / 25	$2.14 / 60	22,126	15,264	17.618662%	0.906297	-0.124712	0.110335	0.012870	0.003594
AAPL24Sep21P143.00	PUT	143.00	$0.01		$0.01 / 497	13,946	11,248	24.241367%	-0.003852	-0.008692	0.007554	0.000881	-0.000016
AAPL24Sep21C149.00	CALL	149.00	$0.01		$0.01 / 1,596	13,157	26,831	13.376328%	0.093487	-0.126407	0.110162	0.012850	0.000375
AAPL24Sep21P144.00	PUT	144.00	$0.01		$0.01 / 304	7,019	9,268	18.861079%	-0.023337	-0.041872	0.036381	0.004244	-0.000094
AAPL24Sep21C150.00	CALL	150.00	$0.01		$0.01 / 2,001	6,206	55,990	18.716081%	0.024534	-0.043556	0.037943	0.004426	0.000098
AAPL24Sep21P148.00	PUT	148.00	$0.96	$0.80 / 60	$1.13 / 20	5,129	7,688	5.392507%	-0.747533	-0.243893	0.210668	0.024574	-0.003044
AAPL24Sep21C144.00	CALL	144.00	$3.04	$2.76 / 60	$3.05 / 61	3,756	6,916	18.872187%	0.976647	-0.039541	0.036381	0.004244	0.003851
AAPL24Sep21P150.00	PUT	150.00	$3.09	$2.85 / 60	$3.40 / 1	3,268	10,839	29.673573%	-0.975450	-0.045883	0.037943	0.004426	-0.004011
AAPL24Sep21C143.00	CALL	143.00	$3.90	$3.50 / 2	$4.75 / 60	2,257	4,431	40.931552%	0.996132	-0.006360	0.007554	0.000881	0.003902
AAPL24Sep21C152.50	CALL	152.50	$0.01		$0.01 / 1,049	2,148	22,983	31.158620%	0.000178	-0.000516	0.000449	0.000052	0.000001
AAPL24Sep21P141.00	PUT	141.00	$0.01		$0.01 / 272	2,137	8,365	34.713880%	-0.000028	-0.000090	0.000078	0.000009	0.000000
AAPL24Sep21P140.00	PUT	140.00	$0.01		$0.01 / 834	1,959	13,267	39.861917%	-0.000001	-0.000004	0.000004	0.000000	0.000000
AAPL24Sep21P142.00	PUT	142.00	$0.01		$0.01 / 204	1,536	9,404	29.512592%	-0.000411	-0.001125	0.000978	0.000114	-0.000002
AAPL24Sep21P139.00	PUT	139.00	$0.01		$0.01 / 332	1,414	5,564	44.976615%	-0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21C142.00	CALL	142.00	$4.95	$4.50 / 60	$5.85 / 60	1,411	4,670	52.361524%	0.999572	0.001207	0.000978	0.000114	0.003889
AAPL24Sep21C155.00	CALL	155.00	$0.01		$0.01 / 2,657	1,270	36,207	42.801636%	0.000001	-0.000001	0.000001	0.000000	0.000000
AAPL24Sep21C140.00	CALL	140.00	$6.97	$6.50 / 1	$7.05 / 60	1,251	2,885	46.506234%	0.999982	0.002329	0.000004	0.000000	0.003836
AAPL24Sep21P149.00	PUT	149.00	$2.11	$1.88 / 60	$2.12 / 21	1,137	4,560	12.039658%	-0.906496	-0.128735	0.110162	0.012850	-0.003708
AAPL24Sep21P138.00	PUT	138.00	$0.01		$0.01 / 139	915	10,133	50.067034%	-0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21P152.50	PUT	152.50	$5.55	$5.40 / 60	$6.05 / 1	721	1,268	54.890654%	-0.999805	-0.002841	0.000449	0.000052	-0.004177
AAPL24Sep21C135.00	CALL	135.00	$11.99	$11.45 / 2	$12.80 / 60	645	941	98.107735%	0.999983	0.002337	0.000001	0.000000	0.003699
AAPL24Sep21P135.00	PUT	135.00	$0.01		$0.01 / 185	506	6,394	65.268747%	0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21C136.00	CALL	136.00	$10.85	$10.50 / 1	$11.05 / 61	390	584	57.622882%	0.999983	0.002336	0.000001	0.000000	0.003726
AAPL24Sep21P155.00	PUT	155.00	$7.65	$7.95 / 60	$8.55 / 1	332	3,109	73.983484%	-0.999983	-0.002324	0.000001	0.000000	-0.004247
AAPL24Sep21C75.00	CALL	75.00	$71.91	$71.15 / 1	$72.80 / 60	301	101	385.382653%	0.999983	0.002378	0.000000	0.000000	0.002055
AAPL24Sep21C157.50	CALL	157.50	$0.01		$0.01 / 1,137	269	15,013	53.896880%	0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21C130.00	CALL	130.00	$17.05	$16.50 / 2	$17.80 / 61	253	511	136.436787%	0.999983	0.002341	0.000001	0.000000	0.003562
AAPL24Sep21C141.00	CALL	141.00	$6.00	$5.50 / 1	$6.05 / 61	242	1,859	40.626335%	0.999956	0.002243	0.000078	0.000009	0.003863
AAPL24Sep21C134.00	CALL	134.00	$13.12	$12.50 / 1	$13.05 / 61	229	310	81.013606%	0.999983	0.002338	0.000001	0.000000	0.003671
AAPL24Sep21P134.00	PUT	134.00	$0.01		$0.01 / 211	213	6,876	70.331686%	-0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21P137.00	PUT	137.00	$0.01		$0.01 / 176	197	4,088	55.142728%	-0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21P136.00	PUT	136.00	$0.01		$0.01 / 134	116	3,911	60.206897%	-0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21C125.00	CALL	125.00	$22.20	$21.50 / 1	$22.10 / 61	116	245	132.681447%	0.999983	0.002344	0.000001	0.000000	0.003425
AAPL24Sep21C160.00	CALL	160.00	$0.01		$0.01 / 2,103	110	32,663	64.561351%	0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21P130.00	PUT	130.00	$0.01		$0.01 / 185	84	7,460	90.644142%	-0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21C138.00	CALL	138.00	$8.84	$8.50 / 1	$9.10 / 60	77	911	58.109177%	0.999983	0.002335	0.000001	0.000000	0.003781
AAPL24Sep21P157.50	PUT	157.50	$10.25	$10.45 / 60	$11.05 / 1	46	955	90.163864%	-0.999983	-0.002322	0.000001	0.000000	-0.004315
AAPL24Sep21C139.00	CALL	139.00	$7.84	$7.45 / 1	$8.10 / 60	38	537	52.326452%	0.999983	0.002334	0.000001	0.000000	0.003808
AAPL24Sep21C120.00	CALL	120.00	$27.35	$26.45 / 1	$27.10 / 60	36	150	137.963142%	0.999983	0.002347	0.000001	0.000000	0.003288
AAPL24Sep21C165.00	CALL	165.00	$0.01		$0.01 / 621	33	15,435	84.864765%	0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21C137.00	CALL	137.00	$10.02	$9.50 / 1	$10.05 / 61	29	245	52.697588%	0.999983	0.002336	0.000001	0.000000	0.003753
AAPL24Sep21C115.00	CALL	115.00	$32.15	$31.40 / 2	$32.10 / 60	27	178	164.360350%	0.999983	0.002351	0.000001	0.000000	0.003151
AAPL24Sep21C170.00	CALL	170.00	$0.01		$0.01 / 1,115	24	8,464	104.051988%	0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21C110.00	CALL	110.00	$36.78	$36.40 / 60	$37.85 / 60	16	249	274.342124%	0.999983	0.002354	0.000001	0.000000	0.003014
AAPL24Sep21C80.00	CALL	80.00	$66.90	$66.15 / 60	$67.80 / 60	14	46	350.070233%	0.999983	0.002375	0.000000	0.000000	0.002192
AAPL24Sep21C175.00	CALL	175.00	$0.01		$0.01 / 466	11	5,160	122.313982%	0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21P120.00	PUT	120.00	$0.01		$0.01 / 145	10	3,720	142.691027%	-0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21P105.00	PUT	105.00	$0.01		$0.01 / 395	10	3,543	226.745467%	-0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21C90.00	CALL	90.00	$56.92	$55.40 / 1	$58.60 / 60	9	75	347.524671%	0.999983	0.002368	0.000000	0.000000	0.002466
AAPL24Sep21P175.00	PUT	175.00	$28.13	$27.90 / 60	$28.55 / 2	8	188	182.260531%	-0.999983	-0.002310	0.000001	0.000000	-0.004795
AAPL24Sep21C100.00	CALL	100.00	$45.97	$46.40 / 1	$47.85 / 60	8	111	351.796801%	0.999983	0.002361	0.000000	0.000000	0.002740
AAPL24Sep21P162.50	PUT	162.50	$16.40	$15.45 / 61	$16.05 / 1	7	19	120.145400%	-0.999983	-0.002318	0.000001	0.000000	-0.004452
AAPL24Sep21P160.00	PUT	160.00	$13.43	$12.90 / 60	$13.55 / 1	7	140	102.867797%	-0.999983	-0.002320	0.000001	0.000000	-0.004384
AAPL24Sep21P125.00	PUT	125.00	$0.01		$0.01 / 310	6	4,978	116.376813%	-0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21P170.00	PUT	170.00	$23.80	$22.90 / 60	$23.55 / 1	5	5	157.476262%	-0.999983	-0.002313	0.000001	0.000000	-0.004658
AAPL24Sep21C162.50	CALL	162.50	$0.01		$0.01 / 517	5	3,337	74.868551%	0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21P115.00	PUT	115.00	$0.01		$0.01 / 208	5	3,124	169.758103%	-0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21P167.50	PUT	167.50	$20.15	$20.45 / 60	$21.05 / 1	4	5	147.810727%	-0.999983	-0.002315	0.000001	0.000000	-0.004589
AAPL24Sep21C167.50	CALL	167.50	$0.01		$0.01 / 770	3	6,884	94.583272%	0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21P165.00	PUT	165.00	$19.05	$17.20 / 60	$18.50 / 2	2	25	91.840650%	-0.999983	-0.002317	0.000001	0.000000	-0.004521
AAPL24Sep21P182.50	PUT	182.50	$36.70	$35.40 / 60	$36.10 / 1	1	1	221.409512%	-0.999983	-0.002305	0.000001	0.000000	-0.005000
AAPL24Sep21P180.00	PUT	180.00	$33.86	$32.90 / 60	$33.60 / 60	1	0	209.933584%	-0.999983	-0.002306	0.000001	0.000000	-0.004932
AAPL24Sep21P177.50	PUT	177.50	$30.63	$29.70 / 60	$31.05 / 60	1	1	137.915666%	-0.999983	-0.002308	0.000001	0.000000	-0.004863
AAPL24Sep21C95.00	CALL	95.00	$51.91	$51.40 / 1	$53.20 / 60	1	96	444.598272%	0.999983	0.002365	0.000000	0.000000	0.002603
AAPL24Sep21C85.00	CALL	85.00	$61.20	$61.15 / 1	$62.80 / 60	1	9	316.828798%	0.999983	0.002371	0.000000	0.000000	0.002329
AAPL24Sep21C200.00	CALL	200.00	$0.01		$0.01 / 1,269	0	1,051	203.206635%	0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21P200.00	PUT	200.00	$54.60	$52.20 / 1	$53.60 / 60	0	0	218.720531%	-0.999983	-0.002293	0.000001	0.000000	-0.005479
AAPL24Sep21C195.00	CALL	195.00	$0.01		$0.01 / 1,145	0	500	188.196785%	0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21P195.00	PUT	195.00	$48.21	$47.20 / 60	$48.60 / 1	0	1	202.697755%	-0.999983	-0.002296	0.000001	0.000000	-0.005342
AAPL24Sep21C190.00	CALL	190.00	$0.01		$0.01 / 1,020	0	1,366	172.655436%	0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21P190.00	PUT	190.00	$46.15	$42.20 / 60	$43.55 / 60	0	1	186.089187%	-0.999983	-0.002299	0.000001	0.000000	-0.005205
AAPL24Sep21C187.50	CALL	187.50	$0.01		$0.01 / 895	0	559	164.669053%	0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21P187.50	PUT	187.50	$43.40	$40.40 / 60	$41.05 / 60	0	0	238.945496%	-0.999983	-0.002301	0.000001	0.000000	-0.005137
AAPL24Sep21P185.00	PUT	185.00	$38.95	$37.90 / 60	$38.60 / 2	0	2	232.622124%	-0.999983	-0.002303	0.000001	0.000000	-0.005068
AAPL24Sep21C185.00	CALL	185.00	$0.01		$0.01 / 770	0	1,089	156.533104%	0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21C182.50	CALL	182.50	$0.01		$0.01 / 645	0	140	148.238719%	0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21C180.00	CALL	180.00	$0.01		$0.01 / 766	0	6,083	139.776439%	0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21C177.50	CALL	177.50	$0.01		$0.01 / 645	0	992	131.141195%	0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21C172.50	CALL	172.50	$0.01		$0.01 / 894	0	1,614	113.289712%	0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21P172.50	PUT	172.50	$29.25	$24.65 / 60	$26.05 / 60	0	8	122.460835%	-0.999983	-0.002311	0.000001	0.000000	-0.004726
AAPL24Sep21P110.00	PUT	110.00	$0.01		$0.01 / 268	0	3,422	197.728113%	-0.000001	0.000000	0.000001	0.000000	0.000000
AAPL24Sep21C105.00	CALL	105.00	$41.94	$41.40 / 60	$43.20 / 60	0	36	355.410428%	0.999983	0.002358	0.000001	0.000000	0.002877
AAPL24Sep21P100.00	PUT	100.00	$0.01		$0.01 / 524	0	2,297	256.966818%	-0.000001	0.000000	0.000000	0.000000	0.000000
AAPL24Sep21P95.00	PUT	95.00	$0.01		$0.01 / 21	0	602	288.549394%	-0.000001	0.000000	0.000000	0.000000	0.000000
AAPL24Sep21P90.00	PUT	90.00	$0.01		$0.01 / 101	0	179	321.679611%	-0.000001	0.000000	0.000000	0.000000	0.000000
AAPL24Sep21P85.00	PUT	85.00	$0.01		$0.01 / 21	0	342	356.564720%	-0.000001	0.000000	0.000000	0.000000	0.000000
AAPL24Sep21P80.00	PUT	80.00	$0.01		$0.01 / 270	0	349	393.447093%	-0.000001	0.000000	0.000000	0.000000	0.000000
AAPL24Sep21P75.00	PUT	75.00	$0.01		$0.01 / 394	0	22	432.612137%	-0.000001	0.000000	0.000000	0.000000	0.000000