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.
Nov 16, 2018 24.05 0 0 AAPL 170 Nov 16, 2018 0.01 0 19709
Nov 16, 2018 18.60 0 0 AAPL 172.5 Nov 16, 2018 0.01 0 3146
Nov 16, 2018 19.10 0 0 AAPL 175 Nov 16, 2018 0.01 0 11456
Nov 16, 2018 14.35 0 0 AAPL 177.5 Nov 16, 2018 0.01 0 3864
Nov 16, 2018 14.15 0 0 AAPL 180 Nov 16, 2018 0.01 0 21701
Nov 16, 2018 11.10 0 0 AAPL 182.5 Nov 16, 2018 0.01 0 5594
Nov 16, 2018 8.85 0 0 AAPL 185 Nov 16, 2018 0.01 0 19945
Nov 16, 2018 6.00 0 0 AAPL 187.5 Nov 16, 2018 0.01 0 6400
Nov 16, 2018 3.50 0 0 AAPL 190 Nov 16, 2018 0.01 0 18558
Nov 16, 2018 1.00 0 0 AAPL 192.5 Nov 16, 2018 0.01 0 6848
Nov 16, 2018 0.01 0 23355 AAPL 195 Nov 16, 2018 1.37 0 0
Nov 16, 2018 0.01 0 12149 AAPL 197.5 Nov 16, 2018 3.65 0 0
Nov 16, 2018 0.01 0 37919 AAPL 200 Nov 16, 2018 6.34 0 0
Nov 16, 2018 0.01 0 9643 AAPL 202.5 Nov 16, 2018 8.66 0 0
Nov 16, 2018 0.01 0 26889 AAPL 205 Nov 16, 2018 11.15 0 0
Nov 23, 2018 16.80 -5.90 16.60 16.70 68 63 AAPL 170 Nov 23, 2018 0.12 0.08 0.10 0.11 1376 2082
Nov 23, 2018 20.71 14.15 14.30 0 11 AAPL 172.5 Nov 23, 2018 0.18 0.13 0.17 0.19 1196 1038
Nov 23, 2018 12.81 -5.46 11.75 11.95 56 73 AAPL 175 Nov 23, 2018 0.29 0.21 0.28 0.30 2390 2941
Nov 23, 2018 9.60 -6.70 9.50 9.60 10 13 AAPL 177.5 Nov 23, 2018 0.45 0.34 0.47 0.48 2037 1655
Nov 23, 2018 7.52 -6.48 7.30 7.45 522 585 AAPL 180 Nov 23, 2018 0.77 0.61 0.78 0.79 6787 4885
Nov 23, 2018 5.35 -6.75 5.25 5.35 918 745 AAPL 182.5 Nov 23, 2018 1.24 0.99 1.27 1.29 6796 2044
Nov 23, 2018 3.70 -5.50 3.60 3.65 1758 2909 AAPL 185 Nov 23, 2018 2.02 1.59 2.04 2.06 11475 5884
Nov 23, 2018 2.22 -4.98 2.23 2.25 5757 1752 AAPL 187.5 Nov 23, 2018 3.08 2.38 3.15 3.20 11987 3472
Nov 23, 2018 1.25 -3.60 1.25 1.28 12760 6519 AAPL 190 Nov 23, 2018 4.65 3.45 4.70 4.75 6585 5323
Nov 23, 2018 0.66 -2.54 0.65 0.66 10385 4558 AAPL 192.5 Nov 23, 2018 6.43 4.41 6.50 6.65 2963 5750
Nov 23, 2018 0.32 -1.53 0.32 0.33 15480 10676 AAPL 195 Nov 23, 2018 8.90 5.70 8.65 8.90 1573 5270
Nov 23, 2018 0.15 -0.85 0.15 0.16 3848 6222 AAPL 197.5 Nov 23, 2018 11.09 6.26 11.00 11.25 518 2952
Nov 23, 2018 0.08 -0.43 0.07 0.08 7267 12870 AAPL 200 Nov 23, 2018 13.57 6.87 13.40 13.65 421 2941
Nov 23, 2018 0.04 -0.24 0.04 0.05 3006 4552 AAPL 202.5 Nov 23, 2018 15.70 6.64 15.90 16.15 67 825
Nov 23, 2018 0.03 -0.13 0.02 0.03 4114 6621 AAPL 205 Nov 23, 2018 18.45 7.32 18.40 18.60 52 1680
Nov 30, 2018 17.40 -7.00 17.25 17.45 21 18 AAPL 170 Nov 30, 2018 0.64 0.39 0.64 0.66 342 1130
Nov 30, 2018 15.74 -5.93 14.95 15.15 1 7 AAPL 172.5 Nov 30, 2018 0.85 0.50 0.86 0.87 179 495
Nov 30, 2018 13.70 -5.10 12.75 12.95 28 116 AAPL 175 Nov 30, 2018 1.16 0.73 1.15 1.17 253 838
Nov 30, 2018 10.75 -3.00 10.65 10.75 46 21 AAPL 177.5 Nov 30, 2018 1.52 0.97 1.55 1.57 381 448
Nov 30, 2018 8.65 -5.90 8.70 8.80 192 394 AAPL 180 Nov 30, 2018 2.04 1.31 2.08 2.09 1652 2030
Nov 30, 2018 6.85 -4.90 6.90 7.00 22 89 AAPL 182.5 Nov 30, 2018 2.73 1.74 2.79 2.81 1203 1771
Nov 30, 2018 5.40 -5.35 5.30 5.40 236 452 AAPL 185 Nov 30, 2018 3.65 2.28 3.70 3.75 1959 2693
Nov 30, 2018 4.06 -4.24 4.00 4.05 823 587 AAPL 187.5 Nov 30, 2018 4.85 2.98 4.85 4.90 1078 1299
Nov 30, 2018 2.99 -3.45 2.88 2.91 2062 2927 AAPL 190 Nov 30, 2018 6.23 3.56 6.20 6.30 1367 2522
Nov 30, 2018 2.07 -2.83 2.02 2.04 1084 991 AAPL 192.5 Nov 30, 2018 7.83 4.33 7.85 7.95 268 2445
Nov 30, 2018 1.40 -2.16 1.37 1.40 2893 4503 AAPL 195 Nov 30, 2018 9.85 5.07 9.65 9.85 719 2504
Nov 30, 2018 0.92 -1.60 0.91 0.94 843 1710 AAPL 197.5 Nov 30, 2018 11.31 5.36 11.65 11.85 84 2030
Nov 30, 2018 0.63 -1.08 0.60 0.62 2034 6904 AAPL 200 Nov 30, 2018 12.50 4.65 13.85 14.05 141 8013
Nov 30, 2018 0.42 -0.73 0.39 0.42 537 2300 AAPL 202.5 Nov 30, 2018 15.72 5.97 16.15 16.35 9 1730
Nov 30, 2018 0.28 -0.43 0.26 0.28 969 4045 AAPL 205 Nov 30, 2018 17.05 5.29 18.50 18.75 15 1581