FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for Apple Inc. (AAPL)
Friday, 12/6/2019 4:44:05 PM ET - 20 min. delayed
Look! There's potential to make 3.1% in only 49 days!
DEC    Expiring 12/6/2019  0 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
270.0 0.48 0.90 1.47 80175 15873 0.2% -0.1%
272.5 - 0.01 - 29368 8623 - -
DEC    Expiring 12/13/2019  7 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
270.0 2.82 3.00 3.22 75173 8766 1.1% 0.8%
272.5 1.65 1.80 2.05 16314 4510 0.6% 1.3%
DEC    Expiring 12/20/2019  14 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
270.0 4.30 4.60 4.40 10981 11948 1.6% 1.3%
272.5 3.10 3.35 3.22 4017 2624 1.2% 1.8%
DEC    Expiring 12/27/2019  21 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
270.0 5.15 5.30 5.30 3837 1502 1.9% 1.7%
272.5 3.65 4.20 4.12 602 755 1.4% 2.0%
JAN    Expiring 1/3/2020  28 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
270.0 6.00 6.35 6.07 1378 986 2.3% 2.0%
272.5 4.35 5.65 4.88 366 456 1.6% 2.3%
JAN    Expiring 1/10/2020  35 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
270.0 6.90 8.00 6.74 357 496 2.6% 2.3%
272.5 3.70 8.00 5.55 445 352 1.4% 2.1%
JAN    Expiring 1/17/2020  42 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
270.0 7.95 8.25 7.35 5978 21815 3.0% 2.8%
275.0 5.35 5.80 5.11 4976 16333 2.0% 3.6%
JAN    Expiring 1/24/2020  49 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
270.0 7.00 11.00 7.91 243 25 2.7% 2.4%
272.5 5.30 9.20 6.72 43 190 2.0% 2.7%
FEB    Expiring 2/21/2020  77 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
270.0 12.20 13.00 9.83 1371 3734 4.7% 4.4%
275.0 9.00 10.35 7.56 1189 3774 3.4% 5.1%
MAR    Expiring 3/20/2020  105 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
270.0 13.10 15.00 11.42 930 3925 5.1% 4.8%
275.0 12.00 13.50 9.15 393 11135 4.6% 6.3%
APR    Expiring 4/17/2020  133 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
270.0 16.45 16.95 12.81 562 2161 6.5% 6.2%
275.0 11.90 15.00 10.53 369 2715 4.6% 6.3%
JUN    Expiring 6/19/2020  196 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
270.0 19.60 21.00 15.47 509 5909 7.8% 7.5%
280.0 15.80 16.10 11.18 187 5833 6.2% 9.8%
JUL    Expiring 7/17/2020  224 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
270.0 21.95 24.00 16.50 347 245 8.8% 8.5%
275.0 19.45 20.95 14.24 94 194 7.7% 9.4%
SEP    Expiring 9/18/2020  287 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
270.0 25.25 25.80 18.62 122 2374 10.3% 10.0%
280.0 18.50 21.05 14.32 514 2588 7.3% 11.0%
JAN    Expiring 1/15/2021  406 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
270.0 30.40 31.45 22.03 180 2964 12.7% 12.4%
280.0 24.00 26.70 17.75 97 6047 9.7% 13.5%
JUN    Expiring 6/18/2021  560 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
270.0 35.85 38.25 25.72 39 998 15.3% 15.0%
280.0 31.20 33.35 21.48 124 536 13.0% 16.9%
SEP    Expiring 9/17/2021  651 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
270.0 38.25 39.90 27.64 119 291 16.5% 16.1%
280.0 33.70 35.25 23.43 43 203 14.2% 18.1%
JAN    Expiring 1/21/2022  777 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
270.0 42.00 44.80 30.07 269 2814 18.4% 18.1%
280.0 37.90 38.00 25.90 334 1751 16.3% 20.3%

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 © 2019 - 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 | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN