Cboe Global Markets

AAPL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Apple Inc. (aapl)

2025-05-20 12:47:15 ET (Delayed)
Bid: 
207.9
Ask: 
207.92
Vol: 
16,023,944
Last: 
207.92
Change: 
-0.86 (+-0.4119%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAPL 202.500
6.2
-0.375
6.15
6.25
527
0.32
0.8204
0.0417
1712
AAPL 205.000
4.2
-0.45
4.2
4.25
2,385
0.31
0.7025
0.0575
7349
AAPL 207.500
2.6
-0.45
2.62
2.64
13,166
0.3
0.5463
0.0676
4577
AAPL 210.000
1.46
-0.35
1.45
1.47
27,337
0.3
0.3768
0.066
15556
AAPL 212.500
0.73
-0.24
0.72
0.73
16,282
0.29
0.2273
0.0529
16031
AAPL 215.000
0.34
-0.135
0.33
0.34
12,186
0.3
0.1219
0.0352
27434
Fri May 23 2025
Strike
AAPL 202.500
AAPL 205.000
AAPL 207.500
AAPL 210.000
AAPL 212.500
AAPL 215.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAPL 202.500
0.62
-0.135
0.61
0.63
5,119
0.32
-0.181
0.0422
8935
AAPL 205.000
1.17
-0.16
1.15
1.17
14,518
0.31
-0.3004
0.0583
8191
AAPL 207.500
2.09
-0.135
2.05
2.08
9,029
0.3
-0.4591
0.0687
3404
AAPL 210.000
3.38
-0.12
3.35
3.45
4,310
0.3
-0.6312
0.067
6395
AAPL 212.500
5.2
+0
5.15
5.25
397
0.29
-0.7828
0.0534
2369
AAPL 215.000
7.35
+0.125
7.25
7.4
242
0.3
-0.889
0.0355
1165
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAPL 202.500
7.15
-0.5
7.25
7.3
84
0.27
0.7377
0.0343
404
AAPL 205.000
5.45
-0.4
5.45
5.55
762
0.26
0.6474
0.0402
2689
AAPL 207.500
3.93
-0.37
3.9
4
3,428
0.26
0.5427
0.044
2463
AAPL 210.000
2.71
-0.315
2.71
2.73
5,917
0.25
0.4315
0.0445
8126
AAPL 212.500
1.76
-0.26
1.77
1.79
2,475
0.25
0.3239
0.0412
5675
AAPL 215.000
1.12
-0.18
1.11
1.13
4,918
0.25
0.23
0.035
10203
Fri May 30 2025
Strike
AAPL 202.500
AAPL 205.000
AAPL 207.500
AAPL 210.000
AAPL 212.500
AAPL 215.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAPL 202.500
1.55
-0.11
1.54
1.56
704
0.27
-0.265
0.0346
2329
AAPL 205.000
2.25
-0.125
2.25
2.28
2,545
0.27
-0.3565
0.0407
4113
AAPL 207.500
3.25
-0.075
3.2
3.3
748
0.26
-0.4624
0.0446
996
AAPL 210.000
4.5
-0.05
4.45
4.55
513
0.25
-0.5752
0.045
2277
AAPL 212.500
6.2
+0.15
6.05
6.15
251
0.25
-0.6844
0.0419
3271
AAPL 215.000
8
+0.15
7.9
8
384
0.25
-0.7805
0.036
833
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.