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)

2025-05-12 11:10:12 ET (Delayed)
Bid: 
208.66
Ask: 
208.69
Vol: 
23,863,843
Last: 
208.66
Change: 
+10.13 (+5.1025%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAPL 202.500
7.35
+5.335
7.2
7.3
4,731
0.36
0.7957
0.0359
8204
AAPL 205.000
5.38
+4.09
5.25
5.35
11,087
0.34
0.6978
0.0456
21767
AAPL 207.500
3.65
+2.855
3.65
3.7
21,092
0.33
0.5761
0.0525
16008
AAPL 210.000
2.35
+1.865
2.34
2.36
48,025
0.32
0.4421
0.0539
31942
AAPL 212.500
1.42
+1.11
1.4
1.41
34,157
0.32
0.3124
0.049
9070
AAPL 215.000
0.8
+0.595
0.79
0.8
28,595
0.32
0.2039
0.0392
17864
Fri May 16 2025
Strike
AAPL 202.500
AAPL 205.000
AAPL 207.500
AAPL 210.000
AAPL 212.500
AAPL 215.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAPL 202.500
0.91
-5.04
0.9
0.92
4,681
0.35
-0.2051
0.0361
1507
AAPL 205.000
1.48
-6.245
1.48
1.5
20,417
0.34
-0.3036
0.046
12856
AAPL 207.500
2.34
-7.46
2.33
2.36
11,311
0.33
-0.4264
0.0529
1110
AAPL 210.000
3.5
-8.5
3.5
3.6
15,479
0.32
-0.5616
0.0544
10683
AAPL 212.500
5.1
-9.2
5.05
5.15
633
0.31
-0.6926
0.0494
1958
AAPL 215.000
7.3
-9.425
6.9
7.1
1,502
0.31
-0.8022
0.0396
8468
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAPL 202.500
8.6
+5.325
8.3
8.4
780
0.3
0.734
0.0298
1602
AAPL 205.000
6.75
+4.375
6.5
6.6
4,060
0.29
0.6562
0.0343
7855
AAPL 207.500
5
+3.31
4.9
5
2,115
0.29
0.5674
0.0375
1271
AAPL 210.000
3.62
+2.44
3.6
3.65
7,620
0.28
0.4719
0.0387
8156
AAPL 212.500
2.55
+1.73
2.54
2.56
3,409
0.27
0.376
0.0375
2128
AAPL 215.000
1.82
+1.245
1.73
1.74
3,530
0.27
0.2869
0.034
4293
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
1.76
-5.24
1.81
1.84
1,220
0.3
-0.2686
0.0301
5788
AAPL 205.000
2.49
-6.16
2.51
2.55
1,828
0.29
-0.3474
0.0347
1500
AAPL 207.500
3.44
-7.035
3.4
3.5
876
0.28
-0.4375
0.038
301
AAPL 210.000
4.46
-8.065
4.6
4.7
1,172
0.28
-0.5342
0.0392
893
AAPL 212.500
6.3
-8.4
6
6.1
149
0.27
-0.6315
0.038
21
AAPL 215.000
7.95
-9.1
7.7
7.85
126
0.27
-0.7222
0.0346
585
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAPL 202.500
8.91
+8.91
9.05
9.15
44
0.28
0.7086
0.0264
0
AAPL 205.000
7.5
+4.35
7.3
7.4
2,344
0.27
0.6407
0.0294
4071
AAPL 207.500
5.87
+5.87
5.75
5.85
337
0.27
0.5651
0.0317
0
AAPL 210.000
4.55
+2.815
4.4
4.5
5,258
0.26
0.4845
0.0328
5294
AAPL 212.500
3.35
+3.35
3.3
3.35
621
0.26
0.4025
0.0324
0
AAPL 215.000
2.4
+1.475
2.38
2.41
3,764
0.25
0.3236
0.0305
5989
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
2.39
+2.39
2.43
2.47
320
0.28
-0.2942
0.0266
0
AAPL 205.000
3.15
-6.125
3.15
3.25
1,851
0.27
-0.3629
0.0298
1744
AAPL 207.500
4.3
+4.3
4.1
4.2
388
0.26
-0.4396
0.0322
0
AAPL 210.000
5.2
-7.7
5.25
5.35
283
0.26
-0.5217
0.0334
834
AAPL 212.500
6.7
+6.7
6.6
6.75
11,770
0.25
-0.6054
0.0331
0
AAPL 215.000
8.51
-8.69
8.25
8.35
207
0.25
-0.6864
0.0313
328
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.