Free Trial

Apple (AAPL) Options Chain & Prices

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free AAPL Stock Alerts
$169.30
-0.59 (-0.35%)
(As of 04/26/2024 05:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

AAPL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$138.00$0.029Put2381525
(+2)		60.36%
(+1.56%)		-0.00647511
5/3/2024$139.00$0.032Put51422
(+1)		59.06%
(+1.46%)		-0.0071442
5/3/2024$140.00$0.035Put10945361425
(+75)		57.77%
(+1.34%)		-0.00790122
5/3/2024$140.00$29.401Call198196232
(+0)		57.74%
(+1.29%)		0.9922058
5/3/2024$141.00$0.038Put3582736
(+1)		56.54%
(+1.27%)		-0.0087227
5/3/2024$142.00$0.042Put91912906123
(+40)		55.22%
(+1.07%)		-0.00974611
5/3/2024$143.00$0.046Put43331086
(+1)		54.02%
(+0.97%)		-0.01082813
5/3/2024$143.00$26.416Call11 - 4
(+0)		53.94%
(+0.88%)		0.9892221
5/3/2024$144.00$0.051Put118325228
(+5)		52.80%
(+0.80%)		-0.01213324
5/3/2024$145.00$0.057Put1,1468002191351
(-53)		50.71%
(-0.27%)		-0.01376979
5/3/2024$145.00$24.429Call29 - - 35
(+0)		51.51%
(+0.52%)		0.9863663
5/3/2024$146.00$0.064Put1468113
(+30)		50.35%
(+0.34%)		-0.0155856
5/3/2024$147.00$0.073Put49 - 461470
(+7)		49.17%
(+0.09%)		-0.01774319
5/3/2024$147.00$22.447Call46 - 460
(+0)		49.22%
(+0.13%)		0.98239813
5/3/2024$148.00$0.083Put26810617607
(+81)		48.98%
(+0.79%)		-0.0203217
5/3/2024$148.00$21.458Call11 - 2
(+0)		48.13%
(-0.06%)		0.9798261
5/3/2024$149.00$0.096Put2573975729
(+51)		47.10%
(-0.25%)		-0.02342327
5/3/2024$149.00$20.471Call99 - 26
(+0)		47.10%
(-0.25%)		0.976731
5/3/2024$150.00$0.111Put8764602913744
(+646)		46.06%
(-0.69%)		-0.027181169
5/3/2024$150.00$19.488Call5171316464
(-92)		46.12%
(-2.21%)		0.97297842
5/3/2024$152.50$0.168Put5352291334278
(+77)		44.33%
(+0.00%)		-0.040467123
5/3/2024$152.50$17.047Call531 - 45
(-2)		43.95%
(-0.81%)		0.95972413
5/3/2024$155.00$0.265Put1,64768569815822
(-92)		42.61%
(-0.58%)		-0.061923314
5/3/2024$155.00$14.647Call10978198
(-1)		42.17%
(-1.02%)		0.93831727
5/3/2024$157.50$0.431Put1,9067114151862
(-23)		41.25%
(-0.45%)		-0.095564417
5/3/2024$157.50$12.315Call32291545
(+1422)		40.78%
(-1.08%)		0.90476713
5/3/2024$160.00$0.707Put6,3462,7001,84214354
(+675)		39.98%
(-1.05%)		-0.1457161,204
5/3/2024$160.00$10.093Call677187263940
(+105)		39.75%
(-0.97%)		0.854781143
5/3/2024$162.50$1.144Put5,7891,3499005099
(+331)		39.38%
(-0.65%)		-0.215405859
5/3/2024$162.50$8.032Call4071551611963
(+1338)		39.04%
(-0.76%)		0.78536497
5/3/2024$165.00$1.795Put5,7151,7071,5409639
(+976)		39.04%
(-0.10%)		-0.3041441,403
5/3/2024$165.00$6.183Call2,9651,5148073464
(+83)		39.28%
(+0.15%)		0.697036408
5/3/2024$167.50$2.689Put5,6962,1881,1423873
(+829)		38.12%
(-0.50%)		-0.4074341,177
5/3/2024$167.50$4.577Call2,4195137195184
(+282)		38.59%
(-0.26%)		0.594345576
5/3/2024$170.00$3.844Put8,6302,8312,7048275
(-393)		37.82%
(+0.24%)		-0.5190171,441
5/3/2024$170.00$3.229Call23,8133,84212,09728257
(-62)		38.14%
(-0.06%)		0.4836123,163
5/3/2024$172.50$5.273Put2,2297975091704
(+80)		36.88%
(-0.51%)		-0.631661296
5/3/2024$172.50$2.153Call14,7865,4354,4167735
(+357)		37.24%
(-0.47%)		0.3721193,094
5/3/2024$175.00$6.986Put3,3464022252460
(+64)		36.63%
(-0.44%)		-0.736175207
5/3/2024$175.00$1.357Call24,4407,2927,41923667
(+951)		36.54%
(-0.55%)		0.2690924,309
It’s now possible to know the win rate of every trade… BEFORE you take it! (Ad)

Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.

>> You can grab your FREE, laminated copies right here <<
5/3/2024$177.50$8.896Put803432264
(+12)		36.12%
(-0.67%)		-0.82068136
5/3/2024$177.50$0.820Call11,4001,9983,5516059
(+1278)		36.85%
(-0.34%)		0.1837541,996
5/3/2024$180.00$11.146Put9713904943442
(+5)		36.37%
(-0.46%)		-0.88790854
5/3/2024$180.00$0.489Call18,6985,4155,83531024
(+959)		36.60%
(-0.62%)		0.1208832,789
5/3/2024$182.50$13.472Put11694 - 82
(+0)		37.11%
(-0.11%)		-0.9315818
5/3/2024$182.50$0.297Call9,4581,8186,4811817
(+255)		37.19%
(-0.33%)		0.078826892
5/3/2024$185.00$15.804Put132172227
(+0)		33.80%
(-4.13%)		-0.95870230
5/3/2024$185.00$0.188Call4,7351,2462,02010401
(+123)		38.19%
(+0.23%)		0.05222759
5/3/2024$187.50$0.125Call1,4203679031032
(+136)		39.77%
(+0.91%)		0.035648221
5/3/2024$190.00$20.815Put45312
(+2)		41.51%
(+1.55%)		-0.9880066
5/3/2024$190.00$0.089Call5,0401,9931,6467089
(-1804)		41.55%
(+1.40%)		0.025555432
5/3/2024$192.50$0.065Call443231208579
(+100)		43.88%
(+2.42%)		0.01864679
5/3/2024$195.00$25.805Put6230
(+0)		45.54%
(+2.91%)		-0.9977475
5/3/2024$195.00$0.051Call3,0603712,6164687
(+1174)		45.54%
(+2.11%)		0.014333294
5/3/2024$197.50$0.041Call411236170909
(+779)		47.66%
(+3.45%)		0.01151142
5/3/2024$200.00$30.805Put1,221778451
(+51)		50.02%
(+4.07%)		-0.99990626
5/3/2024$200.00$0.034Call1,5001,0054555871
(-12)		49.04%
(+2.42%)		0.009397119
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:AAPL) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders