NASDAQ:AAPL - Apple Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $170.42 -0.38 (-0.22 %) (As of 02/18/2019 03:14 PM ET)Previous Close$170.80Today's Range$169.75 - $171.7052-Week Range$142.00 - $233.47Volume24.63 million shsAverage Volume35.14 million shsMarket Capitalization$837.64 billionP/E Ratio14.31Dividend Yield1.71%Beta1.13 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Apple (NASDAQ:AAPL) Options Chain Options Date: 6/18/2021 1/15/2021 6/19/2020 1/17/2020 7/19/2019 6/21/2019 4/18/2019 3/29/2019 3/22/2019 3/15/2019 3/8/2019 3/1/2019 2/22/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta2/22/2019$235.00$0.015Call000.816199 (+0.126965)0.0026882/22/2019$230.00$0.015Call000.767272 (+0.12032)0.002842/22/2019$225.00$0.015Call000.726121 (+0.113621)0.0033672/22/2019$220.00$0.015Call000.665005 (+0.106379)0.0032292/22/2019$215.00$0.015Call000.611446 (+0.099033)0.0034832/22/2019$210.00$0.010Call0110.534312 (+0.069615)0.0027062/22/2019$207.50$0.015Call010.527544 (+0.087343)0.0039762/22/2019$205.00$0.015Call02050.498578 (+0.083289)0.0041832/22/2019$202.50$0.015Call0100.469044 (+0.069825)0.0044192/22/2019$200.00$0.005Call01,1550.404687 (+0.0406)0.0023822/22/2019$197.50$0.005Call04670.37495 (+0.03723)0.0024892/22/2019$195.00$0.010Call0900 (+485)0.371875 (+0.061002)0.0048722/22/2019$192.50$0.005Call110558 (-1)0.30816 (+0.004703)0.0023522/22/2019$190.00$0.005Call931,324 (-31)0.28125 (-0.004958)0.0028432/22/2019$187.50$0.015Call1041,073 (+402)0.278064 (+0.007084)0.0070742/22/2019$185.00$0.020Call4142,665 (+477)0.25625 (+0.00836)0.0110912/22/2019$182.50$0.030Call6321,854 (+127)0.227475 (+0.001008)0.0158212/22/2019$180.00$0.045Call3,6615,566 (+1154)0.201172 (-0.006633)0.0262732/22/2019$177.50$0.095Call1,9445,565 (+663)0.179678 (-0.015618)0.0535242/22/2019$175.00$0.280Call10,43813,978 (+1616)0.17334 (-0.016113)0.1399532/22/2019$172.50$0.795Call14,5598,649 (+374)0.170028 (-0.020463)0.3117282/22/2019$170.00$1.910Call11,8878,161 (+1409)0.177034 (-0.020425)0.5496952/22/2019$167.50$3.625Call2,2611,529 (+224)0.188068 (-0.023237)0.7542362/22/2019$165.00$5.725Call4,4802,105 (-151)0.196455 (-0.027467)0.8873192/22/2019$162.50$8.075Call106607 (+1)0.212722 (-0.042439)0.9495092/22/2019$160.00$10.525Call127322 (+7)0.238948 (-0.051514)0.9733242/22/2019$157.50$12.975Call59870.224141 (-0.111016)0.994842/22/2019$155.00$15.475Call471080.266652 (-0.08297)0.9952672/22/2019$152.50$17.975Call053 (+30)0.309718 (-0.10457)0.9955852/22/2019$150.00$20.425Call1356012/22/2019$149.00$21.425Call1023012/22/2019$148.00$22.425Call033012/22/2019$147.00$23.425Call01012/22/2019$146.00$24.425Call04012/22/2019$145.00$25.425Call00012/22/2019$144.00$26.425Call01012/22/2019$143.00$27.400Call00012/22/2019$142.00$28.425Call01012/22/2019$141.00$29.425Call06012/22/2019$140.00$30.425Call017012/22/2019$139.00$31.425Call020012/22/2019$138.00$32.425Call80012/22/2019$137.00$33.425Call80012/22/2019$136.00$34.425Call00012/22/2019$135.00$35.425Call02012/22/2019$134.00$36.400Call00012/22/2019$133.00$37.400Call00012/22/2019$132.00$38.425Call00012/22/2019$130.00$40.425Call160012/22/2019$125.00$45.425Call3150.4132732/22/2019$120.00$50.400Call2250.4365222/22/2019$115.00$55.425Call200.4632/22/2019$110.00$60.400Call1100.482642/22/2019$105.00$65.400Call0002/22/2019$100.00$70.375Call010.5232592/22/2019$95.00$75.375Call700.5392/22/2019$90.00$80.375Call000.5582762/22/2019$235.00$64.625Put000.975198 (+0.63269)-0.9916422/22/2019$230.00$59.625Put000.918436 (+0.575928)-0.9912222/22/2019$225.00$54.625Put000.861316 (+0.518808)-0.9906692/22/2019$220.00$49.625Put000.80205 (+0.459542)-0.9900872/22/2019$215.00$44.625Put000.739711 (+0.397203)-0.9895332/22/2019$210.00$39.650Put000.705336 (+0.362828)-0.9846812/22/2019$207.50$37.150Put000.669737 (+0.376835)-0.9839452/22/2019$205.00$34.650Put000.632669 (+0.290161)-0.9833212/22/2019$202.50$32.125Put000.5746 (+0.281698)-0.9870322/22/2019$200.00$29.625Put000.538876 (+0.168661)-0.985932/22/2019$197.50$27.125Put000.500099 (+0.236231)-0.98532/22/2019$195.00$24.625Put000.461928 (+0.248451)-0.9842552/22/2019$192.50$22.125Put000.423737 (+0.229843)-0.9828612/22/2019$190.00$19.625Put310.384255 (+0.15613)-0.9813992/22/2019$187.50$17.125Put000.34446 (+0.150566)-0.9794942/22/2019$185.00$14.650Put064 (+10)0.325078-0.9696872/22/2019$182.50$12.125Put14600.263815 (+0.069921)-0.9735312/22/2019$180.00$9.650Put27327 (+143)0.230814 (+0.043237)-0.9589452/22/2019$177.50$7.200Put36151 (+50)0.202002 (+0.008108)-0.9314292/22/2019$175.00$4.875Put7241,269 (-80)0.182459 (-0.001475)-0.8529272/22/2019$172.50$2.865Put3,8702,525 (+380)0.173096 (-0.013767)-0.6867062/22/2019$170.00$1.460Put8,2565,596 (+1349)0.178111 (-0.012285)-0.4518062/22/2019$167.50$0.655Put7,0654,621 (+1947)0.187676 (-0.014572)-0.244612/22/2019$165.00$0.300Put4,5996,121 (+268)0.207296 (-0.011568)-0.1222392/22/2019$162.50$0.155Put1,1451,359 (+81)0.232988 (-0.007346)-0.0634632/22/2019$160.00$0.095Put1,0601,630 (+297)0.261425 (-0.005095)-0.0370962/22/2019$157.50$0.065Put1,9581,865 (+112)0.295452 (-0.003136)-0.023982/22/2019$155.00$0.040Put9302,429 (+244)0.322862 (-0.001904)-0.0145522/22/2019$152.50$0.030Put148772 (+11)0.356218 (-0.002001)-0.00992/22/2019$150.00$0.020Put5381,794 (+199)0.382416 (-0.009657)-0.0066552/22/2019$149.00$0.020Put12340.399282 (+0.002083)-0.006252/22/2019$148.00$0.015Put05980.406803 (-0.009892)-0.0047422/22/2019$147.00$0.020Put205432 (+94)0.434836 (+0.010386)-0.0056972/22/2019$146.00$0.015Put02740.442227 (+0.001122)-0.0042832/22/2019$145.00$0.015Put1,539769 (+10)0.462046 (+0.015574)-0.0042872/22/2019$144.00$0.015Put03520.480385 (+0.015618)-0.0041222/22/2019$143.00$0.030Put03980.530385 (+0.046868)-0.0069242/22/2019$142.00$0.010Put1165450.487046 (-0.003176)-0.0025682/22/2019$141.00$0.015Put454130.53477 (+0.053923)-0.0035912/22/2019$140.00$0.010Put761,016 (+15)0.519617 (+0.025017)-0.0023552/22/2019$139.00$0.020Put02180.583943 (+0.068992)-0.004282/22/2019$138.00$0.010Put2002960.559218 (+0.054441)-0.0023922/22/2019$137.00$0.015Put101130.609218 (+0.091941)-0.003342/22/2019$136.00$0.015Put0470.621718 (+0.085691)-0.0030982/22/2019$135.00$0.015Put1408 (-1)0.643848 (+0.091397)-0.0031362/22/2019$134.00$0.015Put0460.659218 (+0.098191)-0.0029832/22/2019$133.00$0.015Put0110.684218 (+0.098191)-0.0030892/22/2019$132.00$0.015Put01120.696718 (+0.098191)-0.0028632/22/2019$130.00$0.015Put05890.729497 (+0.090982)-0.0026222/22/2019$125.00$0.005Put05490.754497 (+0.045384)-0.0008752/22/2019$120.00$0.005Put03820.863878 (+0.073448)-0.0009242/22/2019$115.00$0.015Put01191.03136 (+0.12745)-0.0019842/22/2019$110.00$0.015Put01311.13695 (+0.174454)-0.0017722/22/2019$105.00$0.015Put0911.24957 (+0.187466)-0.0016172/22/2019$100.00$0.015Put03741.37041 (+0.20367)-0.0015132/22/2019$95.00$0.025Put0101.56152 (+0.295473)-0.0020732/22/2019$90.00$0.005Put31421.4875 (+0.08704)-0.000508End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 2/18/2019 by MarketBeat.com StaffFeatured Article: Why do company’s buyback their stock?
