NASDAQ:AAPL

Apple Options Chain & Prices

$141.56

+2.63 (+1.89%)

(As of 07/5/2022 12:00 AM ET)

Add

Compare

Today's Range: $136.93
▼
$141.61
50-Day Range: $130.06
▼
$166.02
52-Week Range: $129.04
▼
$182.94

Volume: 70.94 million shs
Average Volume: 75.68 million shs
Market Capitalization: $2.29 trillion

P/E Ratio: 22.98
Dividend Yield: 0.66%
Price Target: $185.66

AAPL Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
7/8/2022	$250.00	$0.005	Call	11	11	0	6 (+0)	1.93767 (+0.627583)	0.000841	6
7/8/2022	$245.00	$0.005	Call	0	0	0	0 (+0)	1.87538 (+0.606069)	0.000866	0
7/8/2022	$240.00	$0.005	Call	0	0	0	35 (+35)	1.81156 (+0.583512)	0.000892	0
7/8/2022	$235.00	$0.005	Call	0	0	0	0 (+0)	1.74613 (+0.560894)	0.000921	0
7/8/2022	$230.00	$0.005	Call	0	0	0	131 (+0)	1.67904 (+0.537716)	0.000954	0
7/8/2022	$225.00	$0.005	Call	0	0	0	0 (+0)	1.61017 (+0.514443)	0.00099	0
7/8/2022	$220.00	$0.005	Call	0	0	0	0 (+0)	1.53943 (+0.489445)	0.00103	0
7/8/2022	$215.00	$0.005	Call	0	0	0	1 (+0)	1.4667 (+0.464303)	0.001075	0
7/8/2022	$210.00	$0.005	Call	2	1	0	3 (+0)	1.39188 (+0.438947)	0.001126	2
7/8/2022	$205.00	$0.005	Call	0	0	0	1 (+0)	1.31481 (+0.412423)	0.001184	0

7/8/2022	$200.00	$0.005	Call	1	1	0	106 (+0)	1.23534 (+0.384362)	0.001251	1
7/8/2022	$195.00	$0.005	Call	12	0	0	201 (+0)	1.15331 (+0.356487)	0.00133	3
7/8/2022	$190.00	$0.005	Call	0	0	0	441 (+0)	1.06851 (+0.327093)	0.001424	0
7/8/2022	$185.00	$0.005	Call	1	0	0	2127 (+0)	0.980746 (+0.296498)	0.001537	1
7/8/2022	$180.00	$0.005	Call	3	1	0	8388 (+0)	0.889728 (+0.26418)	0.001676	2
7/8/2022	$175.00	$0.005	Call	0	0	0	340 (+0)	0.795192 (+0.231308)	0.001853	0
7/8/2022	$170.00	$0.005	Call	9	6	0	898 (+0)	0.696733 (+0.197731)	0.002086	4
7/8/2022	$165.00	$0.005	Call	1	0	0	2579 (-54)	0.593852 (+0.161072)	0.002407	1
7/8/2022	$160.00	$0.005	Call	135	116	0	5678 (+152)	0.485913 (+0.123252)	0.002882	14
7/8/2022	$157.50	$0.005	Call	142	31	111	807 (+367)	0.429278 (+0.064444)	0.003222	17
7/8/2022	$155.00	$0.005	Call	719	283	284	4764 (+348)	0.371984 (+0.047367)	0.003664	89
7/8/2022	$152.50	$0.005	Call	2,731	994	1,684	2480 (+627)	0.312279 (+0.01219)	0.004285	222
7/8/2022	$150.00	$0.025	Call	12,187	4,609	7,246	12968 (+2194)	0.305279 (+0.028609)	0.018427	669
7/8/2022	$149.00	$0.035	Call	1,399	763	538	2242 (+222)	0.290725 (+0.025063)	0.025827	195
7/8/2022	$148.00	$0.075	Call	8,194	5,499	2,349	6211 (+2050)	0.296296 (+0.038935)	0.04908	621
7/8/2022	$147.00	$0.135	Call	6,975	3,332	2,943	8525 (+5976)	0.296609 (+0.040174)	0.080539	637
7/8/2022	$146.00	$0.250	Call	8,840	3,865	1,921	2583 (+417)	0.304741 (+0.049445)	0.130711	1,137
7/8/2022	$145.00	$0.435	Call	21,161	11,145	6,566	12060 (+1029)	0.313158 (+0.058916)	0.198457	3,119
7/8/2022	$144.00	$0.720	Call	13,941	8,318	3,478	5127 (+1717)	0.327216 (+0.070302)	0.281508	2,243
7/8/2022	$143.00	$1.095	Call	18,148	6,965	7,794	7974 (+3995)	0.340536 (+0.079677)	0.370282	3,160
7/8/2022	$142.00	$1.559	Call	29,664	14,145	11,242	5926 (+1998)	0.354591 (+0.088412)	0.458174	5,031
7/8/2022	$141.00	$2.120	Call	21,776	10,859	7,613	5115 (+1352)	0.366779 (+0.093162)	0.545408	3,925
7/8/2022	$140.00	$2.755	Call	54,368	24,730	21,139	13784 (+3044)	0.381817 (+0.10081)	0.621856	9,764
7/8/2022	$139.00	$3.455	Call	22,036	9,072	8,793	4949 (+1665)	0.393418 (+0.104191)	0.69185	4,541
7/8/2022	$138.00	$4.230	Call	15,927	5,145	6,190	3433 (+239)	0.404625 (+0.107505)	0.75396	3,232
7/8/2022	$137.00	$5.035	Call	6,613	2,127	3,387	3483 (+1156)	0.418296 (+0.112611)	0.802905	1,082
7/8/2022	$136.00	$5.895	Call	2,244	662	848	3738 (+1128)	0.431813 (+0.117545)	0.844236	415
7/8/2022	$135.00	$6.795	Call	2,215	481	1,207	11526 (+107)	0.44157 (+0.118983)	0.880375	394
7/8/2022	$134.00	$7.714	Call	398	106	76	1155 (-38)	0.455496 (+0.125013)	0.906706	92
7/8/2022	$133.00	$8.634	Call	41	11	14	503 (+71)	0.469169 (+0.130283)	0.927167	22
7/8/2022	$132.00	$9.594	Call	63	18	18	475 (+63)	0.487655 (+0.140268)	0.941907	19
7/8/2022	$131.00	$10.564	Call	33	27	2	212 (+21)	0.50707 (+0.150702)	0.953214	6
7/8/2022	$130.00	$11.534	Call	466	93	83	10652 (+130)	0.520274 (+0.153504)	0.963836	101
7/8/2022	$129.00	$12.513	Call	32	20	8	303 (+10)	0.536875 (+0.16078)	0.971329	12
7/8/2022	$128.00	$13.503	Call	21	19	2	116 (+9)	0.561479 (+0.173184)	0.975674	3
7/8/2022	$127.00	$14.493	Call	5	0	5	484 (+22)	0.58333 (+0.184602)	0.979683	1
7/8/2022	$126.00	$15.483	Call	11	1	7	28 (+11)	0.601749 (+0.191404)	0.983435	8
7/8/2022	$125.00	$16.493	Call	233	108	60	587 (+32)	0.616149 (+0.197641)	0.987016	37
7/8/2022	$124.00	$17.473	Call	4	2	2	20 (+0)	0.650362 (+0.21352)	0.98763	4
7/8/2022	$123.00	$18.463	Call	0	0	0	30 (+19)	0.656283 (+0.21096)	0.990908	0
7/8/2022	$122.00	$19.462	Call	4	2	2	5 (+4)	0.69008 (+0.229696)	0.991317	4
7/8/2022	$121.00	$20.452	Call	30	13	17	26 (+18)	0.682079 (+0.208589)	0.994449	3
7/8/2022	$120.00	$21.472	Call	112	29	16	128 (+2)	0.715107 (+0.230445)	0.99469	46
7/8/2022	$119.00	$22.452	Call	0	0	0	1 (+0)	0.747186 (+0.255253)	0.994897	0
7/8/2022	$118.00	$23.462	Call	0	0	0	0 (+0)	0.699295 (+0.183763)	0.997997	0
7/8/2022	$117.00	$24.441	Call	0	0	0	12 (+11)	0.728828 (+0.211737)	0.998075	0
7/8/2022	$115.00	$26.441	Call	28	0	0	40 (+0)	0.78945 (+0.226232)	0.998215	1
7/8/2022	$110.00	$31.440	Call	0	0	0	83 (+0)	0.944429 (+0.301335)	0.998492	0
7/8/2022	$105.00	$36.439	Call	16	0	0	28 (+0)	1.10503 (+0.420961)	0.998697	1
7/8/2022	$100.00	$41.438	Call	0	0	0	10 (+0)	1.27214 (+0.477637)	0.998862	0
7/8/2022	$95.00	$46.437	Call	0	0	0	1 (+0)	1.4467 (+0.537582)	0.998993	0
7/8/2022	$90.00	$51.436	Call	0	0	0	0 (+0)	1.62973 (+0.599699)	0.999102	0
7/8/2022	$85.00	$56.435	Call	0	0	0	1 (+0)	1.82236 (+0.666081)	0.999196	0
7/8/2022	$80.00	$61.455	Call	1	1	0	2 (+0)	2.02641 (+0.736253)	0.999273	1
7/8/2022	$75.00	$66.450	Call	0	0	0	0 (+0)	2.02641 (+0.593793)	0.9998	0
7/8/2022	$70.00	$71.428	Call	1	0	1	2 (+0)	2.02594 (+0.442211)	0.999959	1
7/8/2022	$250.00	$108.585	Put	0	0	0	0 (+0)	1.93768 (+0.627227)	-0.999897	0
7/8/2022	$245.00	$103.565	Put	0	0	0	0 (+0)	1.87494 (+0.60526)	-0.99989	0
7/8/2022	$240.00	$98.585	Put	0	0	0	0 (+0)	1.81156 (+0.583642)	-0.999881	0
7/8/2022	$235.00	$93.585	Put	0	0	0	0 (+0)	1.74616 (+0.561436)	-0.999871	0
7/8/2022	$230.00	$88.585	Put	0	0	0	0 (+0)	1.67906 (+0.537888)	-0.999862	0
7/8/2022	$225.00	$83.585	Put	0	0	0	0 (+0)	1.61019 (+0.514458)	-0.999851	0
7/8/2022	$220.00	$78.585	Put	0	0	0	0 (+0)	1.53945 (+0.489626)	-0.999838	0
7/8/2022	$215.00	$73.585	Put	0	0	0	0 (+0)	1.46672 (+0.464464)	-0.999826	0
7/8/2022	$210.00	$68.585	Put	1	0	1	0 (+0)	1.3919 (+0.438589)	-0.999809	1
7/8/2022	$205.00	$63.585	Put	0	0	0	0 (+0)	1.31483 (+0.412294)	-0.999794	0
7/8/2022	$200.00	$58.585	Put	0	0	0	0 (+0)	1.23536 (+0.384779)	-0.999775	0
7/8/2022	$195.00	$53.585	Put	0	0	0	0 (+0)	1.15331 (+0.355938)	-0.999752	0
7/8/2022	$190.00	$48.585	Put	0	0	0	0 (+0)	1.06853 (+0.326962)	-0.999725	0
7/8/2022	$185.00	$43.585	Put	0	0	0	0 (+0)	0.980746 (+0.296096)	-0.9997	0
7/8/2022	$180.00	$38.585	Put	0	0	0	0 (+0)	0.889747 (+0.264515)	-0.999664	0
7/8/2022	$175.00	$33.585	Put	0	0	0	0 (+0)	0.795211 (+0.231647)	-0.999622	0
7/8/2022	$170.00	$28.585	Put	0	0	0	2 (+0)	0.696733 (+0.19733)	-0.999572	0
7/8/2022	$165.00	$23.585	Put	1	0	1	1 (+0)	0.593852 (+0.161386)	-0.999508	1
7/8/2022	$160.00	$18.585	Put	7	0	4	18 (+2)	0.485913 (+0.123573)	-0.999423	5
7/8/2022	$157.50	$16.085	Put	198	72	111	5 (+0)	0.429813 (+0.064523)	-0.999372	29
7/8/2022	$155.00	$13.585	Put	0	0	0	37 (-13)	0.371995 (+0.048221)	-0.999311	0
7/8/2022	$152.50	$11.085	Put	10	0	0	1 (+0)	0.312279 (+0.012492)	-0.999241	8
7/8/2022	$150.00	$8.578	Put	134	25	50	1471 (-20)	0.305279 (+0.02806)	-0.984701	51
7/8/2022	$149.00	$7.606	Put	98	37	53	74 (+2)	0.290725 (+0.025263)	-0.977229	17
7/8/2022	$148.00	$6.623	Put	572	239	265	410 (+1)	0.296296 (+0.038935)	-0.953417	58
7/8/2022	$147.00	$5.681	Put	29	2	22	442 (+277)	0.296609 (+0.040428)	-0.92155	8
7/8/2022	$146.00	$4.814	Put	309	154	105	496 (+8)	0.304741 (+0.049726)	-0.87093	44
7/8/2022	$145.00	$3.998	Put	981	326	492	3505 (+1461)	0.314315 (+0.060073)	-0.80326	195
7/8/2022	$144.00	$3.266	Put	635	149	57	348 (+25)	0.3284 (+0.071239)	-0.718668	81
7/8/2022	$143.00	$2.636	Put	1,345	186	690	360 (+6)	0.340536 (+0.080758)	-0.630391	157
7/8/2022	$142.00	$2.114	Put	1,975	622	339	1263 (+408)	0.354764 (+0.08782)	-0.541429	286
7/8/2022	$141.00	$1.671	Put	6,891	3,430	2,227	1519 (+187)	0.367912 (+0.094611)	-0.455884	884
7/8/2022	$140.00	$1.315	Put	15,936	7,210	5,629	5915 (+360)	0.381817 (+0.099603)	-0.378408	2,623
7/8/2022	$139.00	$1.000	Put	19,932	9,229	7,792	3658 (+591)	0.391432 (+0.101982)	-0.306094	3,178
7/8/2022	$138.00	$0.770	Put	22,765	9,579	9,027	4232 (+2066)	0.404625 (+0.107229)	-0.246173	4,758
7/8/2022	$137.00	$0.595	Put	19,528	7,025	9,302	3734 (+1121)	0.418296 (+0.112611)	-0.197195	3,669
7/8/2022	$136.00	$0.445	Put	13,995	5,096	6,173	4037 (+1758)	0.429503 (+0.115478)	-0.153729	2,701
7/8/2022	$135.00	$0.340	Put	36,510	16,914	15,386	8800 (+3748)	0.442576 (+0.120789)	-0.120914	4,470
7/8/2022	$134.00	$0.255	Put	9,102	3,540	4,248	4171 (+802)	0.454639 (+0.124917)	-0.0935	1,446
7/8/2022	$133.00	$0.195	Put	6,925	2,536	2,822	4464 (+2523)	0.46996 (+0.131094)	-0.072736	1,184
7/8/2022	$132.00	$0.155	Put	7,918	3,135	3,524	3275 (+825)	0.487655 (+0.140268)	-0.058117	1,211
7/8/2022	$131.00	$0.125	Put	2,986	884	1,401	3809 (+2342)	0.507082 (+0.150585)	-0.046804	590
7/8/2022	$130.00	$0.095	Put	17,634	8,864	6,724	11317 (+2172)	0.520274 (+0.153791)	-0.036177	1,787
7/8/2022	$129.00	$0.075	Put	4,195	1,421	2,119	1918 (+417)	0.536897 (+0.159017)	-0.028685	431
7/8/2022	$128.00	$0.065	Put	2,322	1,040	1,044	2734 (+412)	0.561489 (+0.173462)	-0.024336	324
7/8/2022	$127.00	$0.055	Put	2,856	1,510	1,049	1829 (+540)	0.58398 (+0.185505)	-0.020303	177
7/8/2022	$126.00	$0.045	Put	1,010	209	641	1875 (+410)	0.601749 (+0.191633)	-0.016572	154
7/8/2022	$125.00	$0.035	Put	3,708	1,619	1,531	9178 (+2377)	0.616149 (+0.197533)	-0.012989	348
7/8/2022	$124.00	$0.035	Put	805	248	267	1564 (-18)	0.650362 (+0.213749)	-0.012372	106
7/8/2022	$123.00	$0.025	Put	1,430	886	499	695 (+38)	0.656283 (+0.211388)	-0.009098	102
7/8/2022	$122.00	$0.025	Put	293	100	122	977 (+300)	0.690094 (+0.230151)	-0.008689	66
7/8/2022	$121.00	$0.015	Put	1,884	1,745	114	964 (+421)	0.682087 (+0.208809)	-0.005555	64
7/8/2022	$120.00	$0.015	Put	1,910	1,282	538	3951 (+551)	0.715107 (+0.230445)	-0.005318	130
7/8/2022	$119.00	$0.015	Put	343	56	285	346 (+92)	0.747181 (+0.255248)	-0.005108	34
7/8/2022	$118.00	$0.005	Put	331	7	321	652 (+18)	0.699295 (+0.183763)	-0.002005	30
7/8/2022	$117.00	$0.005	Put	2,198	37	2,108	343 (+44)	0.728835 (+0.212609)	-0.001929	49
7/8/2022	$115.00	$0.005	Put	1,183	232	792	1915 (+192)	0.789464 (+0.227105)	-0.001791	58
7/8/2022	$110.00	$0.005	Put	202	36	156	2097 (+43)	0.944437 (+0.30171)	-0.001514	38
7/8/2022	$105.00	$0.005	Put	12	10	0	546 (+107)	1.10503 (+0.420781)	-0.001306	7
7/8/2022	$100.00	$0.005	Put	0	0	0	1127 (-75)	1.27214 (+0.477804)	-0.001143	0
7/8/2022	$95.00	$0.005	Put	100	100	0	703 (+7)	1.4467 (+0.537432)	-0.001011	1
7/8/2022	$90.00	$0.005	Put	0	0	0	2066 (+0)	1.62973 (+0.600341)	-0.000902	0
7/8/2022	$85.00	$0.005	Put	0	0	0	57 (+0)	1.82236 (+0.666413)	-0.00081	0
7/8/2022	$80.00	$0.005	Put	0	0	0	30 (+15)	2.02594 (+0.735391)	-0.000731	0
7/8/2022	$75.00	$0.001	Put	0	0	0	8 (+3)	2.02594 (+0.593881)	-0.000202	0
7/8/2022	$70.00	$0.000	Put	0	0	0	0 (+0)	2.02594 (+0.441811)	-0.000044	0

End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:AAPL) was last updated on 7/6/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Just $1.00 for your first month.

Apple Options Chain & Prices

AAPL Put and Call Options List

MarketBeat Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources