NASDAQ:AAPL - Apple Options Chain

Sign in or create an account to add this stock to your watchlist.
$165.48 -5.47 (-3.20 %)
(As of 12/16/2018 02:51 AM ET)
Previous Close$165.48
Today's Range$165.28 - $169.08
52-Week Range$150.24 - $233.47
Volume40.61 million shs
Average Volume37.97 million shs
Market Capitalization$840.24 billion
P/E Ratio14.40
Dividend Yield1.71%
Beta1.2

Options Chain

Apple (NASDAQ:AAPL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$320.00$0.015Call071.38553 (+0.057939)0.001577
12/21/2018$315.00$0.015Call01021.35449 (+0.056123)0.001609
12/21/2018$310.00$0.005Call03141.21318 (+0.049631)0.000636
12/21/2018$305.00$0.005Call01781.21496 (+0.043118)0.000883
12/21/2018$300.00$0.005Call04,3211.17949 (+0.043332)0.000869
12/21/2018$295.00$0.005Call09491.14934 (+0.053707)0.000906
12/21/2018$290.00$0.005Call03,3681.12597 (+0.04716)0.001017
12/21/2018$285.00$0.005Call04,0061.07315 (+0.028845)0.000857
12/21/2018$280.00$0.005Call01,6901.04311 (+0.028947)0.000917
12/21/2018$275.00$0.005Call02,1001.02459 (+0.044378)0.001121
12/21/2018$270.00$0.005Call02,1500.978437 (+0.03743)0.001033
12/21/2018$265.00$0.005Call01,5160.951563 (+0.042217)0.001187
12/21/2018$260.00$0.005Call03,9650.904395 (+0.027807)0.001098
12/21/2018$255.00$0.005Call01,6460.86601 (+0.023125)0.001135
12/21/2018$250.00$0.005Call212,8480.816078 (+0.027597)0.001025
12/21/2018$245.00$0.005Call411,789 (-15)0.780283 (+0.022549)0.001126
12/21/2018$240.00$0.005Call3917,448 (-5)0.749607 (+0.026481)0.001355
12/21/2018$235.00$0.005Call319,277 (-14)0.703007 (+0.018352)0.001339
12/21/2018$230.00$0.005Call720,730 (-12)0.65625 (+0.027259)0.001341
12/21/2018$225.00$0.005Call1522,599 (-4)0.601694 (+0.013623)0.001199
12/21/2018$220.00$0.005Call2128,284 (-30)0.56875 (+0.02273)0.001589
12/21/2018$217.50$0.020Call01,8850.619085 (+0.053692)0.004964
12/21/2018$215.00$0.010Call6416,443 (-17)0.543206 (+0.008871)0.002502
12/21/2018$212.50$0.005Call91,777 (+24)0.49522 (-0.02354)0.001713
12/21/2018$210.00$0.015Call17825,414 (+30)0.512985 (+0.006182)0.003828
12/21/2018$207.50$0.015Call511,0950.486341 (+0.023429)0.004017
12/21/2018$205.00$0.015Call8413,883 (-104)0.470313 (+0.013986)0.005095
12/21/2018$202.50$0.015Call41,671 (-12)0.431538 (-0.012226)0.004473
12/21/2018$200.00$0.025Call58426,113 (-200)0.426849 (-0.000402)0.007203
12/21/2018$197.50$0.020Call2824,688 (-186)0.386622 (-0.02881)0.006422
12/21/2018$195.00$0.035Call1,06215,341 (-150)0.381406 (-0.004243)0.010801
12/21/2018$192.50$0.055Call7874,737 (+57)0.370862 (-0.00641)0.01662
12/21/2018$190.00$0.060Call1,09318,178 (-459)0.341375 (-0.015547)0.019748
12/21/2018$187.50$0.085Call4636,327 (+1086)0.320895 (-0.014575)0.027765
12/21/2018$185.00$0.150Call2,20716,790 (+618)0.3125 (-0.010565)0.046745
12/21/2018$182.50$0.240Call3,3257,223 (+624)0.297496 (-0.017433)0.072804
12/21/2018$180.00$0.450Call11,51861,234 (+1967)0.294531 (-0.015095)0.124254
12/21/2018$177.50$0.825Call3,7235,909 (+716)0.294178 (-0.017635)0.202061
12/21/2018$175.00$1.440Call9,7498,099 (+717)0.296404 (-0.018087)0.306976
12/21/2018$172.50$2.390Call12,2435,686 (+486)0.303763 (-0.01928)0.432038
12/21/2018$170.00$3.675Call9,5586,382 (+146)0.312701 (-0.019593)0.559758
12/21/2018$167.50$5.250Call7661,438 (+133)0.320051 (-0.022368)0.677475
12/21/2018$165.00$7.100Call1,2222,692 (+332)0.328319 (-0.025806)0.776264
12/21/2018$162.50$9.125Call176472 (+40)0.330083 (-0.033239)0.857299
12/21/2018$160.00$11.350Call6111,627 (-45)0.336894 (-0.041625)0.91285
12/21/2018$157.50$13.675Call4350 (+1)0.339315 (-0.054091)0.951812
12/21/2018$155.00$16.075Call36489 (+2)0.337866 (-0.078282)0.976676
12/21/2018$152.50$18.525Call2495 (+2)0.332266 (-0.106302)0.990682
12/21/2018$150.00$20.975Call22307 (+8)01
12/21/2018$149.00$21.975Call164801
12/21/2018$148.00$22.975Call7901
12/21/2018$147.00$23.950Call2001
12/21/2018$146.00$24.950Call1001
12/21/2018$145.00$26.100Call0130.552218 (+0.065215)0.980232
12/21/2018$144.00$26.975Call01101
12/21/2018$143.00$28.000Call020.413194 (-0.130881)0.998433
12/21/2018$142.00$29.100Call010.612747 (+0.049066)0.981879
12/21/2018$141.00$29.800Call0201
12/21/2018$140.00$30.925Call06101
12/21/2018$139.00$32.000Call030.483171 (-0.063166)0.998319
12/21/2018$138.00$32.925Call050.153516
12/21/2018$137.00$34.000Call000.518865 (-0.064051)0.998275
12/21/2018$136.00$35.000Call080.53684 (-0.064519)0.998258
12/21/2018$135.00$36.000Call0130.554967 (-0.064948)0.998241
12/21/2018$130.00$41.075Call0720.832866 (+0.118411)0.988845
12/21/2018$125.00$45.975Call020.20841
12/21/2018$120.00$51.125Call0131.11825 (+0.386066)0.986867
12/21/2018$115.00$56.150Call0101.26825 (+0.434504)0.986342
12/21/2018$110.00$60.950Call090.00011 (-0.938833)1
12/21/2018$105.00$65.850Call02 (+2)0.310791
12/21/2018$100.00$70.875Call044 (+1)0.324955
12/21/2018$320.00$149.000Put00
12/21/2018$315.00$144.000Put00
12/21/2018$310.00$139.075Put001.51965 (-0.016331)-0.996425
12/21/2018$305.00$134.125Put001.59377 (+0.09529)-0.992209
12/21/2018$300.00$129.100Put001.51429-0.994028
12/21/2018$295.00$124.100Put101.4748-0.9938
12/21/2018$290.00$118.750Put00-1
12/21/2018$285.00$114.100Put101.3901-0.993499
12/21/2018$280.00$109.100Put201.34541 (+0.043849)-0.993401
12/21/2018$275.00$104.075Put001.25706-0.995817
12/21/2018$270.00$99.125Put00 (-1)1.29757-0.990708
12/21/2018$265.00$94.150Put001.29043-0.988362
12/21/2018$260.00$89.125Put001.20246-0.990286
12/21/2018$255.00$84.125Put001.15482-0.989965
12/21/2018$250.00$79.100Put031.06773 (+0.743512)-0.991989
12/21/2018$245.00$74.000Put05 (-10)-0.966
12/21/2018$240.00$69.250Put021 (-2)1.11621-0.977544
12/21/2018$235.00$64.125Put051 (-4)0.95708-0.988083
12/21/2018$230.00$59.125Put10144 (-14)0.904991-0.987454
12/21/2018$225.00$54.125Put0664 (-18)0.848111-0.986908
12/21/2018$220.00$49.125Put0595 (-32)0.785471-0.98606
12/21/2018$217.50$46.600Put00 (-2)0.725153-0.988878
12/21/2018$215.00$44.100Put1,0269,572 (-49)0.696143-0.988527
12/21/2018$212.50$41.525Put01 (-8)-0.951163
12/21/2018$210.00$39.100Put14962 (-89)0.635981-0.987652
12/21/2018$207.50$36.500Put06 (-4)-0.952889
12/21/2018$205.00$34.100Put2535,230 (-112)0.569975-0.986132
12/21/2018$202.50$31.450Put0185 (-7)-0.937021
12/21/2018$200.00$29.150Put3806,233 (-236)0.537755-0.975925
12/21/2018$197.50$26.625Put8955 (-9)0.48422-0.978734
12/21/2018$195.00$24.125Put1,3074,123 (-2033)0.448153-0.977331
12/21/2018$192.50$21.625Put865 (-57)0.411677-0.975637
12/21/2018$190.00$19.225Put51513,347 (-6114)0.421846-0.953952
12/21/2018$187.50$16.725Put33901 (+35)0.378864-0.949587
12/21/2018$185.00$14.250Put25610,273 (-166)0.345155 (+0.048195)-0.938939
12/21/2018$182.50$11.825Put1463,579 (+11)0.318081 (+0.035268)-0.916728
12/21/2018$180.00$9.550Put5,44965,142 (-72)0.314728 (+0.018115)-0.864874
12/21/2018$177.50$7.425Put5523,661 (+53)0.306753 (+0.006753)-0.789639
12/21/2018$175.00$5.525Put1,1048,835 (+280)0.30363 (-0.005354)-0.689076
12/21/2018$172.50$3.975Put2,5853,972 (-51)0.309766 (-0.005664)-0.566897
12/21/2018$170.00$2.730Put5,74014,950 (+813)0.316406 (-0.007813)-0.441495
12/21/2018$167.50$1.800Put5,7255,482 (+1267)0.325887 (-0.00489)-0.324888
12/21/2018$165.00$1.140Put5,84718,481 (+225)0.335794 (-0.006393)-0.226104
12/21/2018$162.50$0.700Put1,3161,990 (+245)0.342293 (-0.01368)-0.150321
12/21/2018$160.00$0.425Put1,69814,944 (+545)0.353602 (-0.010412)-0.097067
12/21/2018$157.50$0.265Put6091,055 (+157)0.375496 (-0.002547)-0.062511
12/21/2018$155.00$0.165Put7366,315 (-68)0.387522 (-0.006228)-0.039846
12/21/2018$152.50$0.110Put2311,085 (+95)0.414559 (+0.006438)-0.026678
12/21/2018$150.00$0.070Put33012,106 (-212)0.428673 (+0.000743)-0.01715
12/21/2018$149.00$0.055Put106225 (+54)0.434088 (-0.002672)-0.013442
12/21/2018$148.00$0.050Put29340 (+205)0.449713 (+0.006703)-0.01215
12/21/2018$147.00$0.040Put109152 (+68)0.4544 (+0.020765)-0.00987
12/21/2018$146.00$0.030Put60188 (+15)0.451275 (-0.00111)-0.007512
12/21/2018$145.00$0.035Put1613,420 (-22)0.479552 (+0.017196)-0.008321
12/21/2018$144.00$0.025Put0189 (+26)0.476275 (+0.003578)-0.006054
12/21/2018$143.00$0.020Put12108 (-1)0.482525 (+0.00514)-0.004743
12/21/2018$142.00$0.015Put17102 (-1)0.488775 (+0.01139)-0.003558
12/21/2018$141.00$0.015Put059 (-2)0.507525 (+0.02389)-0.00355
12/21/2018$140.00$0.010Put366,815 (+196)0.500905 (+0.019655)-0.002624
12/21/2018$139.00$0.015Put0770.540256 (+0.051612)-0.003361
12/21/2018$138.00$0.005Put078 (+12)0.502756 (-0.004638)-0.001326
12/21/2018$137.00$0.015Put080.577482 (+0.057588)-0.003317
12/21/2018$136.00$0.015Put0300.589982 (+0.057588)-0.003103
12/21/2018$135.00$0.015Put304,851 (-5)0.6125 (+0.061441)-0.003194
12/21/2018$130.00$0.015Put07,4170.690989 (+0.089427)-0.002636
12/21/2018$125.00$0.005Put09,407 (+10)0.728668 (+0.04422)-0.001092
12/21/2018$120.00$0.005Put012,3170.792132 (+0.048382)-0.000754
12/21/2018$115.00$0.005Put07,1240.896695 (+0.065445)-0.000797
12/21/2018$110.00$0.005Put07,9700.969085 (+0.050335)-0.000615
12/21/2018$105.00$0.005Put04,2681.08043 (+0.074184)-0.000647
12/21/2018$100.00$0.005Put65,0531.17982 (+0.086072)-0.000589
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel