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.
May 18, 2018 16.44 -0.56 16.20 16.40 1033 2527 AAPL 170 May 18, 2018 0.01 0.01 39 27124
May 18, 2018 13.86 -0.59 13.70 13.90 14 222 AAPL 172.5 May 18, 2018 0.01 0.01 329 5334
May 18, 2018 11.35 -0.85 11.20 11.40 822 3221 AAPL 175 May 18, 2018 0.01 -0.01 0.01 2336 23896
May 18, 2018 8.90 -0.80 8.70 8.90 64 463 AAPL 177.5 May 18, 2018 0.01 -0.02 0.01 811 6206
May 18, 2018 6.45 -0.85 6.20 6.40 1437 5342 AAPL 180 May 18, 2018 0.01 -0.04 0.01 3340 21945
May 18, 2018 3.75 -0.95 3.75 3.90 1113 1348 AAPL 182.5 May 18, 2018 0.01 -0.06 0.01 6636 13352
May 18, 2018 1.30 -0.94 1.24 1.35 18670 20598 AAPL 185 May 18, 2018 0.01 -0.17 0.01 24737 21387
May 18, 2018 0.01 -0.49 0.01 45384 20590 AAPL 187.5 May 18, 2018 1.15 0.13 1.11 1.24 36350 17083
May 18, 2018 0.01 -0.06 0.01 19073 40432 AAPL 190 May 18, 2018 3.65 0.60 3.60 3.75 4165 19057
May 18, 2018 0.01 -0.01 0.01 4165 19244 AAPL 192.5 May 18, 2018 6.12 0.72 6.10 6.30 313 1372
May 18, 2018 0.01 0.01 85 14525 AAPL 195 May 18, 2018 8.60 0.80 8.60 8.80 141 623
May 18, 2018 0.01 0.01 23 7192 AAPL 197.5 May 18, 2018 8.95 11.10 11.30 0 9
May 18, 2018 0.01 0.01 419 14792 AAPL 200 May 18, 2018 13.60 0.84 13.60 13.80 2 1
May 18, 2018 0.01 0.01 0 3145 AAPL 202.5 May 18, 2018 15.30 -0.50 16.10 16.30 1 2
May 25, 2018 16.57 -0.64 16.35 16.55 25 183 AAPL 170 May 25, 2018 0.05 -0.01 0.04 0.05 1005 2136
May 25, 2018 14.36 -0.24 13.90 14.05 2 32 AAPL 172.5 May 25, 2018 0.07 -0.02 0.06 0.07 1035 1782
May 25, 2018 11.45 -1.88 11.40 11.55 7193 216 AAPL 175 May 25, 2018 0.10 -0.01 0.08 0.10 455 2310
May 25, 2018 9.53 -0.27 8.95 9.25 42 326 AAPL 177.5 May 25, 2018 0.13 -0.05 0.13 0.14 860 3938
May 25, 2018 6.70 -0.89 6.55 6.70 573 2461 AAPL 180 May 25, 2018 0.21 -0.08 0.22 0.25 2582 6675
May 25, 2018 4.35 -0.85 4.35 4.45 380 2301 AAPL 182.5 May 25, 2018 0.49 -0.07 0.47 0.50 2878 4525
May 25, 2018 2.47 -0.78 2.47 2.50 3944 5223 AAPL 185 May 25, 2018 1.08 -0.07 1.07 1.10 14541 7317
May 25, 2018 1.16 -0.63 1.15 1.17 9437 5816 AAPL 187.5 May 25, 2018 2.22 0.13 2.24 2.28 7000 6261
May 25, 2018 0.46 -0.36 0.45 0.46 15998 10858 AAPL 190 May 25, 2018 4.00 0.30 4.00 4.10 1293 2320
May 25, 2018 0.17 -0.18 0.16 0.17 4496 5160 AAPL 192.5 May 25, 2018 6.20 0.45 6.25 6.35 238 516
May 25, 2018 0.08 -0.06 0.07 0.08 2053 4600 AAPL 195 May 25, 2018 8.25 -0.25 8.65 8.80 1203 236
May 25, 2018 0.05 -0.01 0.04 0.05 1170 3822 AAPL 197.5 May 25, 2018 11.20 0.15 11.00 11.50 2 92
May 25, 2018 0.04 0.02 0.04 970 3449 AAPL 200 May 25, 2018 12.80 13.40 14.00 0 30
May 25, 2018 0.03 0.02 0.06 257 1529 AAPL 202.5 May 25, 2018 13.27 15.90 16.50 0 1