Free Trial

Apple (AAPL) Options Chain & Prices

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free aapl Stock Alerts
$169.89
+0.87 (+0.51%)
(As of 04/25/2024 05:44 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

AAPL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/26/2024$140.00$29.920Call2 - 1111
(+0)		115.62%
(+28.35%)		0.9993092
4/26/2024$145.00$0.004Put32 - 1457
(+0)		103.04%
(+28.10%)		-0.0016913
4/26/2024$146.00$23.914Call11 - 2
(+1)		99.97%
(+27.50%)		0.9980771
4/26/2024$147.00$0.005Put11 - 899
(+0)		96.77%
(+26.76%)		-0.0021921
4/26/2024$148.00$21.915Call1 - - 1
(+0)		93.50%
(+25.96%)		0.9975331
4/26/2024$149.00$0.006Put44 - 927
(+43)		90.17%
(+25.10%)		-0.0027842
4/26/2024$149.00$20.926Call1 - - 17
(-2)		90.17%
(+25.10%)		0.9972251
4/26/2024$150.00$0.007Put1,0745754905050
(-93)		86.71%
(+24.11%)		-0.003134113
4/26/2024$150.00$19.917Call821399
(-4)		86.72%
(+24.12%)		0.9968776
4/26/2024$152.50$0.009Put1,2781,0941612206
(+65)		77.95%
(+21.51%)		-0.00420645
4/26/2024$152.50$17.429Call17 - 1645
(+0)		77.99%
(+21.55%)		0.9958113
4/26/2024$155.00$0.011Put691425928536
(-290)		68.99%
(+18.68%)		-0.005755107
4/26/2024$155.00$14.921Call842550428
(-60)		69.00%
(+18.69%)		0.99425413
4/26/2024$157.50$0.014Put6912093434345
(-311)		62.68%
(+20.46%)		-0.008263133
4/26/2024$157.50$12.435Call1518386
(-2)		60.05%
(+15.68%)		0.9917529
4/26/2024$160.00$0.020Put4,6558122,51215833
(-601)		51.05%
(+13.41%)		-0.013087536
4/26/2024$160.00$9.941Call4,9621,6072,6501220
(+236)		50.46%
(+11.54%)		0.986927318
4/26/2024$162.50$0.035Put8,7213,3324,0229283
(+961)		43.78%
(+10.30%)		-0.024636897
4/26/2024$162.50$7.456Call339258141178
(-1516)		0.97537963
4/26/2024$165.00$0.087Put40,49212,21324,86426925
(+11683)		34.52%
(+4.16%)		-0.062763,665
4/26/2024$165.00$5.009Call2,9761,8016045629
(-882)		34.15%
(+3.34%)		0.937566457
4/26/2024$167.50$0.326Put48,89122,92419,7508021
(+2745)		31.40%
(+3.13%)		-0.2005387,743
4/26/2024$167.50$2.740Call16,6376,4917,0439694
(-1805)		31.51%
(+3.17%)		0.7987852,898
4/26/2024$170.00$1.145Put32,85013,39113,6268420
(+50)		30.43%
(+3.15%)		-0.5101226,777
4/26/2024$170.00$1.056Call73,45130,78031,79929833
(-2806)		30.19%
(+2.08%)		0.49074114,186
4/26/2024$172.50$2.842Put1,6016846383114
(+57)		29.50%
(+6.85%)		-0.823664353
4/26/2024$172.50$0.259Call49,59523,44720,60426660
(+1554)		30.07%
(+2.34%)		0.178627,528
4/26/2024$175.00$5.153Put1,481846457363
(+42)		34.04%
(+5.29%)		-0.95043575
4/26/2024$175.00$0.066Call29,18016,44410,90131131
(+2047)		30.69%
(+2.51%)		0.052752,863
4/26/2024$177.50$7.622Put452314275
(+27)		41.09%
(+9.27%)		-0.97993625
4/26/2024$177.50$0.031Call8,7462,9684,89615813
(+1164)		35.25%
(+3.60%)		0.023447533
4/26/2024$180.00$10.122Put2,1991,1253102
(+20)		48.52%
(+12.45%)		-0.99016413
4/26/2024$180.00$0.019Call4,5282,3681,96339438
(+710)		45.11%
(+8.07%)		0.013054286
4/26/2024$182.50$0.012Call130115910540
(+23)		55.43%
(+14.91%)		0.00790318
4/26/2024$185.00$15.106Put646166 - 50
(+46)		61.90%
(+15.48%)		-0.9978344
4/26/2024$185.00$0.008Call34599 - 25616
(-181)		61.93%
(+14.79%)		0.00505329
4/26/2024$187.50$0.006Call2118 - 1906
(+0)		68.09%
(+16.58%)		0.0033715
4/26/2024$190.00$20.105Put1810 - 4
(+0)		73.94%
(+17.52%)		-0.9997672
4/26/2024$190.00$0.004Call5649 - 8214
(-4)		73.97%
(+17.55%)		0.00232915
4/26/2024$192.50$0.003Call11 - 230
(+0)		79.61%
(+18.45%)		0.0016561
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
4/26/2024$195.00$25.105Put4747 - 1
(+0)		85.03%
(+19.27%)		-1.01
4/26/2024$195.00$0.002Call19 - - 9531
(+5)		85.05%
(+19.29%)		0.0012067
4/26/2024$197.50$0.002Call22 - 100
(+0)		90.31%
(+20.09%)		0.0008981
4/26/2024$200.00$0.001Call5555 - 8311
(+2)		95.40%
(+20.85%)		0.000682
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:AAPL) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings