NASDAQ:AAPL - Apple Options Chain

Get Started

$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

Apple (NASDAQ:AAPL) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
12/21/2018	$320.00	$0.015	Call	0	7	1.38553 (+0.057939)	0.001577
12/21/2018	$315.00	$0.015	Call	0	102	1.35449 (+0.056123)	0.001609
12/21/2018	$310.00	$0.005	Call	0	314	1.21318 (+0.049631)	0.000636
12/21/2018	$305.00	$0.005	Call	0	178	1.21496 (+0.043118)	0.000883
12/21/2018	$300.00	$0.005	Call	0	4,321	1.17949 (+0.043332)	0.000869
12/21/2018	$295.00	$0.005	Call	0	949	1.14934 (+0.053707)	0.000906
12/21/2018	$290.00	$0.005	Call	0	3,368	1.12597 (+0.04716)	0.001017
12/21/2018	$285.00	$0.005	Call	0	4,006	1.07315 (+0.028845)	0.000857
12/21/2018	$280.00	$0.005	Call	0	1,690	1.04311 (+0.028947)	0.000917
12/21/2018	$275.00	$0.005	Call	0	2,100	1.02459 (+0.044378)	0.001121
12/21/2018	$270.00	$0.005	Call	0	2,150	0.978437 (+0.03743)	0.001033
12/21/2018	$265.00	$0.005	Call	0	1,516	0.951563 (+0.042217)	0.001187
12/21/2018	$260.00	$0.005	Call	0	3,965	0.904395 (+0.027807)	0.001098
12/21/2018	$255.00	$0.005	Call	0	1,646	0.86601 (+0.023125)	0.001135
12/21/2018	$250.00	$0.005	Call	2	12,848	0.816078 (+0.027597)	0.001025
12/21/2018	$245.00	$0.005	Call	4	11,789 (-15)	0.780283 (+0.022549)	0.001126
12/21/2018	$240.00	$0.005	Call	39	17,448 (-5)	0.749607 (+0.026481)	0.001355
12/21/2018	$235.00	$0.005	Call	3	19,277 (-14)	0.703007 (+0.018352)	0.001339
12/21/2018	$230.00	$0.005	Call	7	20,730 (-12)	0.65625 (+0.027259)	0.001341
12/21/2018	$225.00	$0.005	Call	15	22,599 (-4)	0.601694 (+0.013623)	0.001199
12/21/2018	$220.00	$0.005	Call	21	28,284 (-30)	0.56875 (+0.02273)	0.001589
12/21/2018	$217.50	$0.020	Call	0	1,885	0.619085 (+0.053692)	0.004964
12/21/2018	$215.00	$0.010	Call	64	16,443 (-17)	0.543206 (+0.008871)	0.002502
12/21/2018	$212.50	$0.005	Call	9	1,777 (+24)	0.49522 (-0.02354)	0.001713
12/21/2018	$210.00	$0.015	Call	178	25,414 (+30)	0.512985 (+0.006182)	0.003828
12/21/2018	$207.50	$0.015	Call	51	1,095	0.486341 (+0.023429)	0.004017
12/21/2018	$205.00	$0.015	Call	84	13,883 (-104)	0.470313 (+0.013986)	0.005095
12/21/2018	$202.50	$0.015	Call	4	1,671 (-12)	0.431538 (-0.012226)	0.004473
12/21/2018	$200.00	$0.025	Call	584	26,113 (-200)	0.426849 (-0.000402)	0.007203
12/21/2018	$197.50	$0.020	Call	282	4,688 (-186)	0.386622 (-0.02881)	0.006422
12/21/2018	$195.00	$0.035	Call	1,062	15,341 (-150)	0.381406 (-0.004243)	0.010801
12/21/2018	$192.50	$0.055	Call	787	4,737 (+57)	0.370862 (-0.00641)	0.01662
12/21/2018	$190.00	$0.060	Call	1,093	18,178 (-459)	0.341375 (-0.015547)	0.019748
12/21/2018	$187.50	$0.085	Call	463	6,327 (+1086)	0.320895 (-0.014575)	0.027765
12/21/2018	$185.00	$0.150	Call	2,207	16,790 (+618)	0.3125 (-0.010565)	0.046745
12/21/2018	$182.50	$0.240	Call	3,325	7,223 (+624)	0.297496 (-0.017433)	0.072804
12/21/2018	$180.00	$0.450	Call	11,518	61,234 (+1967)	0.294531 (-0.015095)	0.124254
12/21/2018	$177.50	$0.825	Call	3,723	5,909 (+716)	0.294178 (-0.017635)	0.202061
12/21/2018	$175.00	$1.440	Call	9,749	8,099 (+717)	0.296404 (-0.018087)	0.306976
12/21/2018	$172.50	$2.390	Call	12,243	5,686 (+486)	0.303763 (-0.01928)	0.432038
12/21/2018	$170.00	$3.675	Call	9,558	6,382 (+146)	0.312701 (-0.019593)	0.559758
12/21/2018	$167.50	$5.250	Call	766	1,438 (+133)	0.320051 (-0.022368)	0.677475
12/21/2018	$165.00	$7.100	Call	1,222	2,692 (+332)	0.328319 (-0.025806)	0.776264
12/21/2018	$162.50	$9.125	Call	176	472 (+40)	0.330083 (-0.033239)	0.857299
12/21/2018	$160.00	$11.350	Call	611	1,627 (-45)	0.336894 (-0.041625)	0.91285
12/21/2018	$157.50	$13.675	Call	4	350 (+1)	0.339315 (-0.054091)	0.951812
12/21/2018	$155.00	$16.075	Call	36	489 (+2)	0.337866 (-0.078282)	0.976676
12/21/2018	$152.50	$18.525	Call	2	495 (+2)	0.332266 (-0.106302)	0.990682
12/21/2018	$150.00	$20.975	Call	22	307 (+8)	0	1
12/21/2018	$149.00	$21.975	Call	16	48	0	1
12/21/2018	$148.00	$22.975	Call	7	9	0	1
12/21/2018	$147.00	$23.950	Call	2	0	0	1
12/21/2018	$146.00	$24.950	Call	1	0	0	1
12/21/2018	$145.00	$26.100	Call	0	13	0.552218 (+0.065215)	0.980232
12/21/2018	$144.00	$26.975	Call	0	11	0	1
12/21/2018	$143.00	$28.000	Call	0	2	0.413194 (-0.130881)	0.998433
12/21/2018	$142.00	$29.100	Call	0	1	0.612747 (+0.049066)	0.981879
12/21/2018	$141.00	$29.800	Call	0	2	0	1
12/21/2018	$140.00	$30.925	Call	0	61	0	1
12/21/2018	$139.00	$32.000	Call	0	3	0.483171 (-0.063166)	0.998319
12/21/2018	$138.00	$32.925	Call	0	5		0.153516
12/21/2018	$137.00	$34.000	Call	0	0	0.518865 (-0.064051)	0.998275
12/21/2018	$136.00	$35.000	Call	0	8	0.53684 (-0.064519)	0.998258
12/21/2018	$135.00	$36.000	Call	0	13	0.554967 (-0.064948)	0.998241
12/21/2018	$130.00	$41.075	Call	0	72	0.832866 (+0.118411)	0.988845
12/21/2018	$125.00	$45.975	Call	0	2		0.20841
12/21/2018	$120.00	$51.125	Call	0	13	1.11825 (+0.386066)	0.986867
12/21/2018	$115.00	$56.150	Call	0	10	1.26825 (+0.434504)	0.986342
12/21/2018	$110.00	$60.950	Call	0	9	0.00011 (-0.938833)	1
12/21/2018	$105.00	$65.850	Call	0	2 (+2)		0.310791
12/21/2018	$100.00	$70.875	Call	0	44 (+1)		0.324955
12/21/2018	$320.00	$149.000	Put	0	0
12/21/2018	$315.00	$144.000	Put	0	0
12/21/2018	$310.00	$139.075	Put	0	0	1.51965 (-0.016331)	-0.996425
12/21/2018	$305.00	$134.125	Put	0	0	1.59377 (+0.09529)	-0.992209
12/21/2018	$300.00	$129.100	Put	0	0	1.51429	-0.994028
12/21/2018	$295.00	$124.100	Put	1	0	1.4748	-0.9938
12/21/2018	$290.00	$118.750	Put	0	0		-1
12/21/2018	$285.00	$114.100	Put	1	0	1.3901	-0.993499
12/21/2018	$280.00	$109.100	Put	2	0	1.34541 (+0.043849)	-0.993401
12/21/2018	$275.00	$104.075	Put	0	0	1.25706	-0.995817
12/21/2018	$270.00	$99.125	Put	0	0 (-1)	1.29757	-0.990708
12/21/2018	$265.00	$94.150	Put	0	0	1.29043	-0.988362
12/21/2018	$260.00	$89.125	Put	0	0	1.20246	-0.990286
12/21/2018	$255.00	$84.125	Put	0	0	1.15482	-0.989965
12/21/2018	$250.00	$79.100	Put	0	3	1.06773 (+0.743512)	-0.991989
12/21/2018	$245.00	$74.000	Put	0	5 (-10)		-0.966
12/21/2018	$240.00	$69.250	Put	0	21 (-2)	1.11621	-0.977544
12/21/2018	$235.00	$64.125	Put	0	51 (-4)	0.95708	-0.988083
12/21/2018	$230.00	$59.125	Put	10	144 (-14)	0.904991	-0.987454
12/21/2018	$225.00	$54.125	Put	0	664 (-18)	0.848111	-0.986908
12/21/2018	$220.00	$49.125	Put	0	595 (-32)	0.785471	-0.98606
12/21/2018	$217.50	$46.600	Put	0	0 (-2)	0.725153	-0.988878
12/21/2018	$215.00	$44.100	Put	1,026	9,572 (-49)	0.696143	-0.988527
12/21/2018	$212.50	$41.525	Put	0	1 (-8)		-0.951163
12/21/2018	$210.00	$39.100	Put	14	962 (-89)	0.635981	-0.987652
12/21/2018	$207.50	$36.500	Put	0	6 (-4)		-0.952889
12/21/2018	$205.00	$34.100	Put	253	5,230 (-112)	0.569975	-0.986132
12/21/2018	$202.50	$31.450	Put	0	185 (-7)		-0.937021
12/21/2018	$200.00	$29.150	Put	380	6,233 (-236)	0.537755	-0.975925
12/21/2018	$197.50	$26.625	Put	89	55 (-9)	0.48422	-0.978734
12/21/2018	$195.00	$24.125	Put	1,307	4,123 (-2033)	0.448153	-0.977331
12/21/2018	$192.50	$21.625	Put	8	65 (-57)	0.411677	-0.975637
12/21/2018	$190.00	$19.225	Put	515	13,347 (-6114)	0.421846	-0.953952
12/21/2018	$187.50	$16.725	Put	33	901 (+35)	0.378864	-0.949587
12/21/2018	$185.00	$14.250	Put	256	10,273 (-166)	0.345155 (+0.048195)	-0.938939
12/21/2018	$182.50	$11.825	Put	146	3,579 (+11)	0.318081 (+0.035268)	-0.916728
12/21/2018	$180.00	$9.550	Put	5,449	65,142 (-72)	0.314728 (+0.018115)	-0.864874
12/21/2018	$177.50	$7.425	Put	552	3,661 (+53)	0.306753 (+0.006753)	-0.789639
12/21/2018	$175.00	$5.525	Put	1,104	8,835 (+280)	0.30363 (-0.005354)	-0.689076
12/21/2018	$172.50	$3.975	Put	2,585	3,972 (-51)	0.309766 (-0.005664)	-0.566897
12/21/2018	$170.00	$2.730	Put	5,740	14,950 (+813)	0.316406 (-0.007813)	-0.441495
12/21/2018	$167.50	$1.800	Put	5,725	5,482 (+1267)	0.325887 (-0.00489)	-0.324888
12/21/2018	$165.00	$1.140	Put	5,847	18,481 (+225)	0.335794 (-0.006393)	-0.226104
12/21/2018	$162.50	$0.700	Put	1,316	1,990 (+245)	0.342293 (-0.01368)	-0.150321
12/21/2018	$160.00	$0.425	Put	1,698	14,944 (+545)	0.353602 (-0.010412)	-0.097067
12/21/2018	$157.50	$0.265	Put	609	1,055 (+157)	0.375496 (-0.002547)	-0.062511
12/21/2018	$155.00	$0.165	Put	736	6,315 (-68)	0.387522 (-0.006228)	-0.039846
12/21/2018	$152.50	$0.110	Put	231	1,085 (+95)	0.414559 (+0.006438)	-0.026678
12/21/2018	$150.00	$0.070	Put	330	12,106 (-212)	0.428673 (+0.000743)	-0.01715
12/21/2018	$149.00	$0.055	Put	106	225 (+54)	0.434088 (-0.002672)	-0.013442
12/21/2018	$148.00	$0.050	Put	29	340 (+205)	0.449713 (+0.006703)	-0.01215
12/21/2018	$147.00	$0.040	Put	109	152 (+68)	0.4544 (+0.020765)	-0.00987
12/21/2018	$146.00	$0.030	Put	60	188 (+15)	0.451275 (-0.00111)	-0.007512
12/21/2018	$145.00	$0.035	Put	161	3,420 (-22)	0.479552 (+0.017196)	-0.008321
12/21/2018	$144.00	$0.025	Put	0	189 (+26)	0.476275 (+0.003578)	-0.006054
12/21/2018	$143.00	$0.020	Put	12	108 (-1)	0.482525 (+0.00514)	-0.004743
12/21/2018	$142.00	$0.015	Put	17	102 (-1)	0.488775 (+0.01139)	-0.003558
12/21/2018	$141.00	$0.015	Put	0	59 (-2)	0.507525 (+0.02389)	-0.00355
12/21/2018	$140.00	$0.010	Put	36	6,815 (+196)	0.500905 (+0.019655)	-0.002624
12/21/2018	$139.00	$0.015	Put	0	77	0.540256 (+0.051612)	-0.003361
12/21/2018	$138.00	$0.005	Put	0	78 (+12)	0.502756 (-0.004638)	-0.001326
12/21/2018	$137.00	$0.015	Put	0	8	0.577482 (+0.057588)	-0.003317
12/21/2018	$136.00	$0.015	Put	0	30	0.589982 (+0.057588)	-0.003103
12/21/2018	$135.00	$0.015	Put	30	4,851 (-5)	0.6125 (+0.061441)	-0.003194
12/21/2018	$130.00	$0.015	Put	0	7,417	0.690989 (+0.089427)	-0.002636
12/21/2018	$125.00	$0.005	Put	0	9,407 (+10)	0.728668 (+0.04422)	-0.001092
12/21/2018	$120.00	$0.005	Put	0	12,317	0.792132 (+0.048382)	-0.000754
12/21/2018	$115.00	$0.005	Put	0	7,124	0.896695 (+0.065445)	-0.000797
12/21/2018	$110.00	$0.005	Put	0	7,970	0.969085 (+0.050335)	-0.000615
12/21/2018	$105.00	$0.005	Put	0	4,268	1.08043 (+0.074184)	-0.000647
12/21/2018	$100.00	$0.005	Put	6	5,053	1.17982 (+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

Featured Article: Market Capitalization in the Stock Market