Option Chains

aaplOptions:TypeGo

Option Chain for Apple Inc. (AAPL)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jul 20, 2018 18.75 -1.02 17.15 20.60 1 194 AAPL 172.5 Jul 20, 2018 0.01 0.01 50 7007
Jul 20, 2018 16.50 -0.40 14.60 18.10 886 9248 AAPL 175 Jul 20, 2018 0.01 0.01 64 40319
Jul 20, 2018 12.95 -1.50 13.55 15.60 5 704 AAPL 177.5 Jul 20, 2018 0.03 0.01 0 5341
Jul 20, 2018 11.40 -0.60 10.00 13.00 3797 15790 AAPL 180 Jul 20, 2018 0.01 0.01 61 26684
Jul 20, 2018 8.54 -0.71 7.10 10.60 305 1840 AAPL 182.5 Jul 20, 2018 0.01 0.01 84 5446
Jul 20, 2018 6.35 -0.58 6.00 7.20 4338 86817 AAPL 185 Jul 20, 2018 0.01 -0.03 0.01 1769 91593
Jul 20, 2018 3.85 -0.60 3.55 5.55 2235 7751 AAPL 187.5 Jul 20, 2018 0.01 -0.06 0.01 4280 14299
Jul 20, 2018 1.18 -0.95 0.98 2.40 31473 37792 AAPL 190 Jul 20, 2018 0.01 -0.16 0.01 26098 35626
Jul 20, 2018 0.01 -0.38 0.01 27074 34452 AAPL 192.5 Jul 20, 2018 1.31 0.36 0.75 2.75 13521 10574
Jul 20, 2018 0.01 -0.04 0.01 10554 40737 AAPL 195 Jul 20, 2018 3.65 0.55 2.26 5.30 1149 7499
Jul 20, 2018 0.01 -0.01 0.01 907 8645 AAPL 197.5 Jul 20, 2018 6.50 0.95 5.30 6.50 39 295
Jul 20, 2018 0.01 0.01 309 41673 AAPL 200 Jul 20, 2018 9.00 1.15 6.95 10.40 1622 682
Jul 20, 2018 0.01 0.01 0 3543 AAPL 202.5 Jul 20, 2018 16.10 9.85 13.50 0 30
Jul 20, 2018 0.01 0.01 20 20630 AAPL 205 Jul 20, 2018 13.65 0.60 12.80 14.30 15 1752
Jul 20, 2018 0.01 0.01 0 1081 AAPL 207.5 Jul 20, 2018 19.30 14.80 18.50 0 57
Jul 20, 2018 0.01 0.01 12 20875 AAPL 210 Jul 20, 2018 18.65 0.60 17.55 21.00 2 501
Jul 27, 2018 19.65 -0.43 18.65 19.75 3 143 AAPL 172.5 Jul 27, 2018 0.03 0.02 0.04 767 1381
Jul 27, 2018 17.00 -0.28 16.30 17.10 48 835 AAPL 175 Jul 27, 2018 0.04 0.03 0.04 2206 2883
Jul 27, 2018 13.08 -1.97 13.65 14.75 32 659 AAPL 177.5 Jul 27, 2018 0.05 -0.01 0.05 0.06 1413 1897
Jul 27, 2018 11.28 -0.87 11.20 12.15 3400 702 AAPL 180 Jul 27, 2018 0.07 -0.03 0.07 0.10 1919 2960
Jul 27, 2018 9.25 -0.75 8.90 9.35 495 4854 AAPL 182.5 Jul 27, 2018 0.13 -0.04 0.11 0.16 2386 3684
Jul 27, 2018 6.70 -0.65 6.55 7.20 1663 1824 AAPL 185 Jul 27, 2018 0.24 -0.05 0.18 0.28 2840 3903
Jul 27, 2018 4.50 -0.50 4.35 5.05 1993 2397 AAPL 187.5 Jul 27, 2018 0.52 -0.01 0.42 0.57 5468 4174
Jul 27, 2018 2.51 -0.62 2.42 2.60 8723 5581 AAPL 190 Jul 27, 2018 1.00 -0.06 1.00 1.15 7536 3476
Jul 27, 2018 1.16 -0.44 1.08 1.20 13442 8895 AAPL 192.5 Jul 27, 2018 2.34 0.29 1.75 2.34 4098 9464
Jul 27, 2018 0.40 -0.26 0.36 0.42 12007 11270 AAPL 195 Jul 27, 2018 4.25 0.57 3.30 4.35 1232 731
Jul 27, 2018 0.12 -0.09 0.10 0.14 2706 5756 AAPL 197.5 Jul 27, 2018 7.05 1.50 5.45 6.75 102 42
Jul 27, 2018 0.04 -0.05 0.03 0.04 2708 11177 AAPL 200 Jul 27, 2018 8.40 0.82 7.85 9.30 558 51
Jul 27, 2018 0.03 0.02 0.03 1536 1768 AAPL 202.5 Jul 27, 2018 13.80 9.00 13.25 0 8
Jul 27, 2018 0.01 0.01 287 718 AAPL 205 Jul 27, 2018 18.24 11.50 16.00 0 3
Jul 27, 2018 0.02 0.04 0 75 AAPL 207.5 Jul 27, 2018 15.20 15.35 16.75 0 10
Jul 27, 2018 0.03 0.02 0 330 AAPL 210 Jul 27, 2018 24.40 16.95 20.65 0 0