OPTION CHAIN FOR APPLE INC.
In-the-money
|
||||||||||||||
CALLS | PUTS | |||||||||||||
Expires January 29, 2021 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 77.20 | 0.90 | 13.00 | 77.45 | 77.55 | 219.00 | 65.00 | quote | 0.01 | -0.01 | 8.00 | 0.00 | 0.01 | 298.00 |
quote | 68.30 | -1.02 | 8.00 | 72.45 | 72.60 | 354.00 | 70.00 | quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.01 | 38.00 |
quote | 66.60 | 4.60 | 6.00 | 67.45 | 67.60 | 49.00 | 75.00 | quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.01 | 1,829 |
quote | 62.50 | 0.00 | 8.00 | 62.45 | 62.60 | 92.00 | 80.00 | quote | 0.01 | -0.03 | 10.00 | 0.00 | 0.01 | 5,663 |
quote | 57.50 | 0.15 | 10.00 | 57.45 | 57.60 | 91.00 | 85.00 | quote | 0.01 | 0.00 | 23.00 | 0.00 | 0.01 | 2,696 |
quote | 52.60 | -0.30 | 406.00 | 52.45 | 52.60 | 527.00 | 90.00 | quote | 0.01 | -0.01 | 20.00 | 0.00 | 0.01 | 836.00 |
quote | 47.44 | 0.24 | 3.00 | 47.45 | 47.60 | 55.00 | 95.00 | quote | 0.01 | 0.00 | 27.00 | 0.00 | 0.01 | 3,608 |
quote | 42.56 | -0.26 | 32.00 | 42.45 | 42.60 | 485.00 | 100.00 | quote | 0.02 | 0.00 | 20.00 | 0.01 | 0.02 | 3,182 |
quote | 42.45 | 7.85 | 14.00 | 41.45 | 41.60 | 10.00 | 101.00 | quote | 0.02 | 0.00 | 4.00 | 0.01 | 0.02 | 581.00 |
quote | 41.45 | 6.15 | 13.00 | 40.45 | 40.60 | 58.00 | 102.00 | quote | 0.02 | 0.00 | 556.00 | 0.02 | 0.03 | 1,124 |
quote | 41.50 | 5.16 | 1.00 | 39.45 | 39.60 | 14.00 | 103.00 | quote | 0.02 | 0.00 | 172.00 | 0.02 | 0.03 | 1,856 |
quote | 35.40 | 0.00 | 22.00 | 38.45 | 38.60 | 32.00 | 104.00 | quote | 0.02 | -0.01 | 155.00 | 0.02 | 0.03 | 1,016 |
quote | 37.77 | 3.07 | 4.00 | 37.45 | 37.60 | 152.00 | 105.00 | quote | 0.02 | -0.01 | 24.00 | 0.02 | 0.03 | 1,968 |
quote | 36.35 | -0.65 | 1.00 | 36.45 | 36.60 | 8.00 | 106.00 | quote | 0.03 | 0.00 | 13.00 | 0.02 | 0.03 | 741.00 |
quote | 35.30 | -0.56 | 1.00 | 35.45 | 35.60 | 67.00 | 107.00 | quote | 0.02 | -0.01 | 130.00 | 0.02 | 0.03 | 648.00 |
quote | 36.62 | 6.60 | 1.00 | 34.45 | 34.60 | 74.00 | 108.00 | quote | 0.03 | 0.00 | 30.00 | 0.02 | 0.03 | 1,355 |
quote | 33.78 | 4.76 | 5.00 | 33.45 | 33.60 | 50.00 | 109.00 | quote | 0.03 | -0.01 | 486.00 | 0.02 | 0.03 | 2,712 |
quote | 32.50 | 0.50 | 10.00 | 32.50 | 32.60 | 634.00 | 110.00 | quote | 0.03 | -0.01 | 140.00 | 0.02 | 0.03 | 5,090 |
quote | 31.75 | 7.35 | 13.00 | 31.50 | 31.60 | 27.00 | 111.00 | quote | 0.03 | 0.00 | 14.00 | 0.03 | 0.04 | 2,040 |
quote | 30.90 | -1.54 | 30.00 | 30.50 | 30.60 | 328.00 | 112.00 | quote | 0.03 | -0.01 | 110.00 | 0.03 | 0.04 | 1,679 |
quote | 29.40 | -0.85 | 5.00 | 29.50 | 29.60 | 103.00 | 113.00 | quote | 0.04 | -0.01 | 139.00 | 0.03 | 0.04 | 1,485 |
quote | 28.55 | -0.44 | 14.00 | 28.50 | 28.60 | 97.00 | 114.00 | quote | 0.04 | -0.02 | 96.00 | 0.03 | 0.04 | 1,160 |
quote | 27.38 | -0.79 | 59.00 | 27.50 | 27.65 | 927.00 | 115.00 | quote | 0.04 | -0.02 | 918.00 | 0.04 | 0.05 | 5,753 |
quote | 27.06 | 0.10 | 51.00 | 26.50 | 26.65 | 274.00 | 116.00 | quote | 0.04 | -0.02 | 120.00 | 0.04 | 0.05 | 2,282 |
quote | 25.39 | 0.48 | 14.00 | 25.50 | 25.65 | 270.00 | 117.00 | quote | 0.05 | -0.03 | 402.00 | 0.05 | 0.06 | 1,606 |
quote | 24.11 | -0.84 | 7.00 | 24.50 | 24.65 | 537.00 | 118.00 | quote | 0.06 | -0.01 | 589.00 | 0.06 | 0.07 | 2,091 |
quote | 23.33 | -0.75 | 8.00 | 23.50 | 23.65 | 332.00 | 119.00 | quote | 0.07 | -0.02 | 412.00 | 0.06 | 0.07 | 2,119 |
quote | 22.43 | -0.77 | 339.00 | 22.50 | 22.65 | 4,895 | 120.00 | quote | 0.07 | -0.02 | 1,245 | 0.07 | 0.08 | 11,200 |
quote | 21.45 | 0.55 | 5.00 | 21.55 | 21.65 | 1,489 | 121.00 | quote | 0.08 | -0.02 | 555.00 | 0.08 | 0.09 | 2,316 |
quote | 20.50 | -0.45 | 12.00 | 20.55 | 20.70 | 1,167 | 122.00 | quote | 0.10 | -0.05 | 922.00 | 0.10 | 0.11 | 4,072 |
quote | 19.20 | -0.95 | 64.00 | 19.55 | 19.70 | 1,197 | 123.00 | quote | 0.12 | -0.04 | 866.00 | 0.11 | 0.12 | 3,422 |
quote | 18.29 | -0.91 | 41.00 | 18.60 | 18.75 | 772.00 | 124.00 | quote | 0.14 | -0.02 | 3,026 | 0.13 | 0.15 | 4,885 |
quote | 17.75 | -0.20 | 523.00 | 17.60 | 17.75 | 5,009 | 125.00 | quote | 0.17 | -0.02 | 3,051 | 0.16 | 0.17 | 10,350 |
quote | 16.45 | -0.75 | 248.00 | 16.65 | 16.80 | 1,740 | 126.00 | quote | 0.19 | -0.04 | 522.00 | 0.19 | 0.21 | 4,929 |
quote | 15.39 | -0.61 | 343.00 | 15.70 | 15.80 | 7,745 | 127.00 | quote | 0.25 | -0.04 | 1,489 | 0.24 | 0.25 | 6,549 |
quote | 14.85 | -0.45 | 669.00 | 14.75 | 14.85 | 9,719 | 128.00 | quote | 0.29 | -0.06 | 1,504 | 0.29 | 0.31 | 9,104 |
quote | 14.00 | -0.40 | 349.00 | 13.85 | 13.95 | 7,101 | 129.00 | quote | 0.37 | -0.05 | 1,015 | 0.37 | 0.38 | 7,042 |
quote | 13.00 | -0.50 | 4,412 | 12.95 | 13.05 | 33,137 | 130.00 | quote | 0.47 | -0.07 | 4,132 | 0.46 | 0.47 | 36,778 |
quote | 12.10 | -0.55 | 1,193 | 12.05 | 12.15 | 7,040 | 131.00 | quote | 0.58 | -0.07 | 1,216 | 0.58 | 0.59 | 13,416 |
quote | 11.25 | -0.55 | 3,762 | 11.20 | 11.30 | 11,366 | 132.00 | quote | 0.73 | -0.07 | 2,540 | 0.73 | 0.75 | 12,004 |
quote | 10.45 | -0.46 | 1,640 | 10.40 | 10.50 | 10,607 | 133.00 | quote | 0.93 | -0.07 | 2,249 | 0.91 | 0.93 | 6,485 |
quote | 9.75 | -0.55 | 959.00 | 9.65 | 9.70 | 8,562 | 134.00 | quote | 1.15 | -0.07 | 1,822 | 1.14 | 1.16 | 4,559 |
quote | 8.99 | -0.46 | 8,826 | 8.90 | 9.00 | 34,284 | 135.00 | quote | 1.41 | -0.08 | 4,395 | 1.41 | 1.43 | 14,348 |
quote | 8.25 | -0.50 | 1,917 | 8.20 | 8.30 | 11,380 | 136.00 | quote | 1.70 | -0.09 | 2,044 | 1.73 | 1.74 | 9,028 |
quote | 7.61 | -0.49 | 3,557 | 7.55 | 7.65 | 16,572 | 137.00 | quote | 2.07 | -0.06 | 3,484 | 2.09 | 2.10 | 9,454 |
quote | 7.05 | -0.45 | 2,988 | 6.95 | 7.05 | 12,753 | 138.00 | quote | 2.45 | -0.05 | 3,105 | 2.49 | 2.50 | 10,578 |
quote | 6.50 | -0.40 | 4,203 | 6.40 | 6.50 | 13,926 | 139.00 | quote | 2.91 | -0.02 | 3,398 | 2.93 | 2.95 | 6,971 |
quote | 5.95 | -0.39 | 18,683 | 5.90 | 5.95 | 59,636 | 140.00 | quote | 3.40 | 0.02 | 6,600 | 3.40 | 3.45 | 12,349 |
quote | 5.55 | -0.30 | 3,436 | 5.40 | 5.50 | 8,039 | 141.00 | quote | 3.90 | 0.05 | 2,069 | 3.90 | 3.95 | 4,066 |
quote | 5.00 | -0.30 | 15,533 | 5.00 | 5.05 | 16,911 | 142.00 | quote | 4.48 | 0.03 | 7,555 | 4.45 | 4.50 | 4,423 |
142.65 | Current price as of 1/26/2021 01:36:06 PM | |||||||||||||
quote | 4.59 | -0.33 | 28,174 | 4.55 | 4.60 | 15,628 | 143.00 | quote | 5.04 | 0.12 | 3,342 | 5.05 | 5.10 | 3,541 |
quote | 4.15 | -0.30 | 15,491 | 4.15 | 4.20 | 14,273 | 144.00 | quote | 5.61 | 0.06 | 1,422 | 5.65 | 5.70 | 2,351 |
quote | 3.83 | -0.32 | 41,251 | 3.80 | 3.85 | 52,940 | 145.00 | quote | 6.28 | 0.18 | 1,632 | 6.25 | 6.35 | 4,992 |
quote | 3.49 | -0.26 | 5,219 | 3.45 | 3.50 | 8,986 | 146.00 | quote | 7.05 | 0.25 | 461.00 | 6.90 | 7.00 | 994.00 |
quote | 3.14 | -0.26 | 3,842 | 3.10 | 3.15 | 10,868 | 147.00 | quote | 7.80 | 0.35 | 146.00 | 7.60 | 7.65 | 585.00 |
quote | 2.85 | -0.25 | 4,311 | 2.84 | 2.85 | 11,390 | 148.00 | quote | 8.48 | 0.35 | 168.00 | 8.30 | 8.35 | 918.00 |
quote | 2.57 | -0.29 | 3,158 | 2.57 | 2.58 | 7,913 | 149.00 | quote | 9.25 | 0.49 | 130.00 | 9.00 | 9.10 | 376.00 |
quote | 2.33 | -0.23 | 46,000 | 2.32 | 2.33 | 74,606 | 150.00 | quote | 9.75 | 0.18 | 297.00 | 9.75 | 9.85 | 2,794 |
quote | 1.79 | -0.23 | 5,221 | 1.77 | 1.79 | 21,785 | 152.50 | quote | 11.72 | 0.13 | 355.00 | 11.70 | 11.80 | 221.00 |
quote | 1.36 | -0.19 | 20,634 | 1.35 | 1.36 | 31,664 | 155.00 | quote | 14.19 | 0.59 | 113.00 | 13.80 | 13.90 | 855.00 |
quote | 1.02 | -0.16 | 3,381 | 1.02 | 1.03 | 7,299 | 157.50 | quote | 16.00 | -0.26 | 236.00 | 15.95 | 16.05 | 60.00 |
quote | 0.77 | -0.13 | 25,450 | 0.76 | 0.77 | 43,982 | 160.00 | quote | 18.55 | -0.10 | 166.00 | 18.20 | 18.30 | 217.00 |
quote | 0.42 | -0.07 | 6,724 | 0.42 | 0.43 | 15,986 | 165.00 | quote | 22.90 | 0.25 | 5.00 | 22.85 | 22.95 | 145.00 |
quote | 0.24 | -0.04 | 7,269 | 0.23 | 0.24 | 20,818 | 170.00 | quote | 27.85 | 0.50 | 13.00 | 27.65 | 27.80 | 29.00 |
quote | 0.13 | -0.02 | 3,766 | 0.13 | 0.14 | 20,177 | 175.00 | quote | 33.05 | -4.65 | 5.00 | 32.55 | 32.70 | 40.00 |
quote | 0.09 | 0.00 | 3,827 | 0.08 | 0.09 | 16,475 | 180.00 | quote | 37.95 | -5.73 | 32.00 | 37.50 | 37.65 | 32.00 |
quote | 0.07 | 0.02 | 1,622 | 0.06 | 0.07 | 3,147 | 185.00 | quote | 42.45 | -13.80 | 2.00 | 42.50 | 42.60 | |
quote | 0.06 | 0.01 | 1,743 | 0.05 | 0.06 | 3,810 | 190.00 | quote | 47.50 | -5.37 | 5.00 | 47.45 | 47.60 | 9.00 |
quote | 0.05 | 0.01 | 1,512 | 0.04 | 0.05 | 3,078 | 195.00 | quote | 52.10 | -15.05 | 15.00 | 52.45 | 52.60 | 18.00 |
quote | 0.04 | 0.00 | 6,262 | 0.03 | 0.04 | 12,481 | 200.00 | quote | 56.60 | -0.52 | 6.00 | 57.45 | 57.60 | 35.00 |