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)

2025-04-10 14:13:15 ET (Delayed)
Bid: 
188.74
Ask: 
188.84
Vol: 
72,732,669
Last: 
188.74
Change: 
-10.11 (+-5.0842%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Apr 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAPL 182.500
8.25
-7.425
8.3
8.45
3,291
1.1
0.7229
0.029
4845
AAPL 185.000
6.5
-7.025
6.5
6.65
11,115
1.07
0.6489
0.0334
6028
AAPL 187.500
4.75
-6.725
4.9
5
8,103
1.03
0.563
0.0368
4439
AAPL 190.000
3.55
-5.975
3.5
3.65
21,717
1
0.4685
0.0384
14297
AAPL 192.500
2.49
-5.26
2.46
2.5
25,493
0.97
0.3717
0.0376
5186
AAPL 195.000
1.65
-4.475
1.63
1.67
31,548
0.95
0.2809
0.0341
9769
Fri Apr 11 2025
Strike
AAPL 182.500
AAPL 185.000
AAPL 187.500
AAPL 190.000
AAPL 192.500
AAPL 195.000
Puts
(EXPR: Fri Apr 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAPL 182.500
2.01
+0.705
2
2.04
12,577
1.11
-0.277
0.029
4671
AAPL 185.000
2.71
+1.055
2.68
2.73
44,562
1.07
-0.3511
0.0334
7691
AAPL 187.500
3.6
+1.505
3.55
3.65
20,669
1.03
-0.4371
0.0368
4125
AAPL 190.000
4.7
+2.035
4.65
4.8
37,791
1
-0.5317
0.0385
10471
AAPL 192.500
6.1
+2.725
6.05
6.2
14,469
0.98
-0.6288
0.0377
4315
AAPL 195.000
8
+3.725
7.7
7.85
7,510
0.95
-0.7202
0.0344
4764
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAPL 182.500
11.45
-5.5
11.35
11.5
842
0.75
0.6513
0.0187
1669
AAPL 185.000
9.75
-5.175
9.65
9.8
3,405
0.73
0.6041
0.02
5663
AAPL 187.500
8.15
-4.875
8.1
8.25
4,520
0.7
0.5532
0.0212
1419
AAPL 190.000
6.75
-4.425
6.7
6.8
8,462
0.69
0.499
0.022
12442
AAPL 192.500
5.38
-4.095
5.4
5.55
6,852
0.67
0.4422
0.0224
2780
AAPL 195.000
4.35
-3.575
4.3
4.4
10,587
0.65
0.3843
0.0223
6713
Thu Apr 17 2025
Strike
AAPL 182.500
AAPL 185.000
AAPL 187.500
AAPL 190.000
AAPL 192.500
AAPL 195.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAPL 182.500
5.05
+2.595
4.85
4.95
4,053
0.75
-0.3502
0.0188
2995
AAPL 185.000
5.75
+2.81
5.65
5.8
9,912
0.73
-0.3976
0.0201
8212
AAPL 187.500
6.72
+3.22
6.6
6.75
5,956
0.71
-0.4489
0.0213
2762
AAPL 190.000
7.75
+3.55
7.65
7.85
16,133
0.69
-0.5034
0.0221
11006
AAPL 192.500
9
+4.025
8.85
9.05
3,866
0.67
-0.5606
0.0225
3427
AAPL 195.000
10.45
+4.525
10.25
10.45
4,099
0.65
-0.6188
0.0224
7894
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAPL 182.500
14.35
-3.5
13.05
13.2
376
0.63
0.6358
0.0156
895
AAPL 185.000
11.37
-4.48
11.4
11.55
484
0.61
0.5963
0.0165
615
AAPL 187.500
10.65
-3.35
9.85
10
753
0.59
0.5542
0.0173
714
AAPL 190.000
8.43
-3.82
8.4
8.55
2,010
0.58
0.51
0.0179
3498
AAPL 192.500
7.2
-3.35
7.1
7.25
2,289
0.56
0.464
0.0182
1180
AAPL 195.000
5.95
-3.025
5.9
6.05
2,225
0.55
0.4169
0.0184
1588
Fri Apr 25 2025
Strike
AAPL 182.500
AAPL 185.000
AAPL 187.500
AAPL 190.000
AAPL 192.500
AAPL 195.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAPL 182.500
6.5
+3.325
6.35
6.55
939
0.63
-0.3657
0.0157
520
AAPL 185.000
7.4
+3.675
7.2
7.4
4,458
0.61
-0.4054
0.0166
2795
AAPL 187.500
8.4
+4.075
8.15
8.35
981
0.59
-0.4478
0.0174
830
AAPL 190.000
9.35
+4.3
9.25
9.4
3,164
0.58
-0.4922
0.018
4089
AAPL 192.500
10.55
+4.675
10.4
10.6
1,245
0.56
-0.5387
0.0184
945
AAPL 195.000
11.8
+4.975
11.7
11.9
948
0.55
-0.5862
0.0185
1342
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.