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.
Sep 14, 2018 27.69 0 0 AAPL 197.5 Sep 14, 2018 0.01 0 2954
Sep 14, 2018 23.85 0 0 AAPL 200 Sep 14, 2018 0.01 0 11271
Sep 14, 2018 21.13 0 0 AAPL 202.5 Sep 14, 2018 0.01 0 2888
Sep 14, 2018 18.81 0 0 AAPL 205 Sep 14, 2018 0.01 0 5510
Sep 14, 2018 16.29 0 0 AAPL 207.5 Sep 14, 2018 0.01 0 7117
Sep 14, 2018 13.95 0 0 AAPL 210 Sep 14, 2018 0.01 0 12172
Sep 14, 2018 11.20 0 0 AAPL 212.5 Sep 14, 2018 0.01 0 5539
Sep 14, 2018 8.85 0 0 AAPL 215 Sep 14, 2018 0.01 0 8802
Sep 14, 2018 6.35 0 0 AAPL 217.5 Sep 14, 2018 0.01 0 11460
Sep 14, 2018 3.50 0 0 AAPL 220 Sep 14, 2018 0.01 0 12620
Sep 14, 2018 1.10 0 0 AAPL 222.5 Sep 14, 2018 0.01 0 12278
Sep 14, 2018 0.01 0 18666 AAPL 225 Sep 14, 2018 1.41 0 1
Sep 14, 2018 0.01 0 24204 AAPL 227.5 Sep 14, 2018 3.70 0 0
Sep 14, 2018 0.01 0 25701 AAPL 230 Sep 14, 2018 6.46 0 0
Sep 14, 2018 0.01 0 11050 AAPL 232.5 Sep 14, 2018 8.75 0 0
Sep 14, 2018 0.01 0 13474 AAPL 235 Sep 14, 2018 11.25 0 0
Sep 14, 2018 0.01 0 6252 AAPL 237.5 Sep 14, 2018 14.49 0 0
Sep 14, 2018 0.01 0 7018 AAPL 240 Sep 14, 2018 16.85 0 0
Sep 21, 2018 21.40 0.20 1 83 AAPL 197.5 Sep 21, 2018 0.08 -0.07 1198 2286
Sep 21, 2018 18.59 0.41 407 26898 AAPL 200 Sep 21, 2018 0.10 -0.11 2244 28972
Sep 21, 2018 18.53 0 400 AAPL 202.5 Sep 21, 2018 0.14 -0.12 1982 4144
Sep 21, 2018 13.60 0.39 3863 21029 AAPL 205 Sep 21, 2018 0.17 -0.19 2536 20067
Sep 21, 2018 11.10 0.35 120 356 AAPL 207.5 Sep 21, 2018 0.24 -0.29 2334 7950
Sep 21, 2018 8.75 0.06 463 48931 AAPL 210 Sep 21, 2018 0.36 -0.39 8422 46008
Sep 21, 2018 6.60 -0.01 719 3353 AAPL 212.5 Sep 21, 2018 0.56 -0.60 8395 14795
Sep 21, 2018 4.43 -0.37 3512 16711 AAPL 215 Sep 21, 2018 0.96 -0.83 12312 25058
Sep 21, 2018 2.71 -0.54 7441 4879 AAPL 217.5 Sep 21, 2018 1.70 -1.00 20849 33146
Sep 21, 2018 1.40 -0.65 36953 27578 AAPL 220 Sep 21, 2018 2.97 -1.03 18282 22359
Sep 21, 2018 0.68 -0.50 26875 18246 AAPL 222.5 Sep 21, 2018 4.75 -1.01 6432 11875
Sep 21, 2018 0.31 -0.32 29418 29566 AAPL 225 Sep 21, 2018 6.81 -0.87 2466 21119
Sep 21, 2018 0.14 -0.19 11380 15468 AAPL 227.5 Sep 21, 2018 9.30 -0.58 175 6529
Sep 21, 2018 0.06 -0.10 14772 36637 AAPL 230 Sep 21, 2018 11.63 -0.72 245 4343
Sep 21, 2018 0.04 -0.04 6072 18136 AAPL 232.5 Sep 21, 2018 13.08 -1.02 30 1133
Sep 21, 2018 0.02 -0.03 2497 18242 AAPL 235 Sep 21, 2018 16.22 -0.03 60 649
Sep 21, 2018 0.01 -0.02 762 8900 AAPL 237.5 Sep 21, 2018 17.76 -0.69 14 476
Sep 21, 2018 0.01 -0.01 243 9417 AAPL 240 Sep 21, 2018 21.22 -0.98 637 505
Sep 28, 2018 22.25 -3.80 2 23 AAPL 197.5 Sep 28, 2018 0.31 -0.03 85 539
Sep 28, 2018 19.30 0.80 77 200 AAPL 200 Sep 28, 2018 0.39 -0.11 448 2072
Sep 28, 2018 16.53 -1.08 6 64 AAPL 202.5 Sep 28, 2018 0.48 -0.14 30 649
Sep 28, 2018 13.60 -0.10 2 329 AAPL 205 Sep 28, 2018 0.62 -0.19 585 2005
Sep 28, 2018 11.80 0.20 85 324 AAPL 207.5 Sep 28, 2018 0.81 -0.29 245 868
Sep 28, 2018 9.72 0.08 996 1689 AAPL 210 Sep 28, 2018 1.12 -0.40 1005 3095
Sep 28, 2018 7.70 0.40 254 961 AAPL 212.5 Sep 28, 2018 1.57 -0.47 649 5225
Sep 28, 2018 5.88 -0.02 472 4795 AAPL 215 Sep 28, 2018 2.24 -0.56 2251 7613
Sep 28, 2018 4.20 -0.25 753 1725 AAPL 217.5 Sep 28, 2018 3.16 -0.62 3668 3037
Sep 28, 2018 2.92 -0.28 7863 8265 AAPL 220 Sep 28, 2018 4.35 -0.75 2488 4467
Sep 28, 2018 1.91 -0.31 3016 2563 AAPL 222.5 Sep 28, 2018 5.87 -0.85 504 9580
Sep 28, 2018 1.21 -0.25 5329 5929 AAPL 225 Sep 28, 2018 7.63 -0.87 364 6071
Sep 28, 2018 0.75 -0.21 2542 4426 AAPL 227.5 Sep 28, 2018 9.80 -0.65 124 1090
Sep 28, 2018 0.46 -0.14 2821 7872 AAPL 230 Sep 28, 2018 11.30 -0.80 162 773