Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions » Learn More
Covered Call 2 Strike Option Chain for Apple Inc. (AAPL)
Friday, 12/14/2018 4:51:01 PM ET - 20 min. delayed
Look! There's potential to make 5.4% in only 48 days!
DEC    Expiring 12/14/2018  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
165.0 0.30 0.80 1.73 18598 2546 0.2% 0.57 0.07 57% -0.1% 0.0%
167.5 0.01 0.02 0.69 56797 4656 0.0% 0.24 0.13 24% 1.2% 0.0%
DEC    Expiring 12/21/2018  6 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
165.0 3.40 3.50 4.16 5207 2958 2.1% 0.54 0.35 53% 1.8% 1.8%
167.5 2.13 2.26 3.02 16219 1520 1.3% 0.41 0.34 40% 2.5% 1.3%
DEC    Expiring 12/28/2018  13 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
165.0 4.30 4.45 5.79 1233 1853 2.7% 0.53 0.32 52% 2.4% 2.4%
167.5 3.00 3.15 4.63 2656 1954 1.8% 0.44 0.31 43% 3.1% 1.9%
JAN    Expiring 1/4/2019  20 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
165.0 5.25 5.50 7.04 256 561 3.3% 0.53 0.32 52% 3.0% 3.0%
167.5 4.05 4.25 5.88 1287 1060 2.5% 0.46 0.32 44% 3.8% 2.5%
JAN    Expiring 1/11/2019  27 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
165.0 6.10 6.45 8.09 109 286 3.8% 0.53 0.33 51% 3.5% 3.5%
167.5 5.00 5.20 6.94 218 404 3.1% 0.47 0.33 45% 4.4% 3.1%
JAN    Expiring 1/18/2019  34 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
165.0 7.10 7.35 9.02 2105 15085 4.5% 0.53 0.34 51% 4.2% 4.1%
170.0 4.70 4.90 6.83 6306 44961 2.9% 0.42 0.33 40% 5.7% 2.9%
JAN    Expiring 1/25/2019  41 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
165.0 7.65 7.90 9.86 889 912 4.8% 0.54 0.33 51% 4.5% 4.4%
167.5 6.40 6.55 8.71 250 89 4.0% 0.48 0.33 46% 5.3% 3.9%
FEB    Expiring 2/1/2019  48 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
165.0 9.15 9.65 10.64 11 5 5.9% 0.54 0.38 51% 5.5% 5.4%
167.5 8.10 8.35 9.49 39 0 5.1% 0.49 0.38 47% 6.4% 5.0%
FEB    Expiring 2/15/2019  62 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
165.0 10.20 10.40 12.03 359 2834 6.6% 0.54 0.36 51% 6.3% 5.9%
170.0 7.80 7.95 9.83 1054 5797 4.9% 0.46 0.36 43% 7.8% 4.8%
MAR    Expiring 3/15/2019  90 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
165.0 11.50 11.70 14.41 551 827 7.5% 0.54 0.34 51% 7.2% 6.7%
170.0 9.15 9.25 12.22 1187 2095 5.9% 0.47 0.34 44% 8.7% 5.6%
APR    Expiring 4/18/2019  124 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
165.0 13.10 13.20 16.84 50 264 8.6% 0.55 0.33 51% 8.3% 7.7%
170.0 10.60 10.90 14.67 125 1171 6.8% 0.49 0.33 44% 9.8% 6.5%
JUN    Expiring 6/21/2019  188 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
165.0 15.40 15.65 20.61 738 1333 10.3% 0.55 0.32 51% 9.9% 9.1%
170.0 12.95 13.15 18.50 177 4308 8.5% 0.50 0.31 45% 11.5% 7.9%
JUL    Expiring 7/19/2019  216 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
165.0 16.05 16.75 22.05 104 283 10.7% 0.56 0.31 51% 10.4% 9.6%
170.0 13.75 14.10 19.95 120 875 9.1% 0.51 0.31 46% 12.0% 8.4%
JAN    Expiring 1/17/2020  398 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
165.0 21.00 22.80 29.61 113 6322 14.5% 0.57 0.31 50% 14.2% 12.9%
170.0 19.20 19.35 27.61 793 14313 13.1% 0.53 0.30 47% 16.2% 11.6%
JUN    Expiring 6/19/2020  552 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
165.0 24.00 25.15 34.56 6 522 17.0% 0.58 0.30 50% 16.6% 14.6%
170.0 22.25 22.90 32.65 18 2309 15.5% 0.54 0.30 47% 18.7% 13.7%
JAN    Expiring 1/15/2021  762 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
165.0 29.50 32.30 40.13 60 470 21.7% 0.59 0.32 50% 21.3% 18.4%
170.0 26.30 30.00 38.32 188 1685 18.9% 0.56 0.31 48% 22.1% 17.0%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain AAPL Quote - Option Quotes for AAPL - OptionChain for AAPL
Copyright © 2018 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | RESOURCES | BLOG | STORE | PRIVACY | SITEMAP
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN