Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for Apple Inc. (AAPL)
Wednesday, 2/20/2019 7:19:56 PM ET - 20 min. delayed
Look! There's potential to make 2.6% in only 37 days!
FEB    Expiring 2/22/2019  2 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
170.0 2.41 2.48 3.51 16231 11284 1.4% 0.78 0.23 78% 0.2% 0.2%
172.5 0.82 0.85 2.15 39404 12246 0.5% 0.43 0.21 43% 0.8% 0.5%
MAR    Expiring 3/1/2019  9 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
170.0 3.40 3.50 6.09 2967 4180 2.0% 0.65 0.21 64% 0.8% 0.8%
172.5 1.97 2.02 4.81 12579 6458 1.2% 0.47 0.20 47% 1.4% 1.2%
MAR    Expiring 3/8/2019  16 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
170.0 4.15 4.25 7.75 689 1127 2.5% 0.62 0.21 61% 1.3% 1.3%
172.5 2.71 2.80 6.50 846 1770 1.6% 0.49 0.21 48% 1.9% 1.6%
MAR    Expiring 3/15/2019  23 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
170.0 4.75 4.85 9.07 4136 29353 2.8% 0.60 0.21 59% 1.6% 1.6%
172.5 3.35 3.45 7.84 3435 803 2.0% 0.49 0.21 48% 2.3% 2.0%
MAR    Expiring 3/22/2019  30 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
170.0 5.30 5.45 10.20 149 955 3.2% 0.59 0.22 58% 2.0% 1.9%
172.5 3.90 4.00 8.98 171 1206 2.3% 0.50 0.21 48% 2.6% 2.3%
MAR    Expiring 3/29/2019  37 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
170.0 5.85 6.00 11.21 171 219 3.5% 0.58 0.22 57% 2.3% 2.3%
172.5 4.45 4.55 10.00 195 313 2.7% 0.50 0.21 48% 2.9% 2.6%
APR    Expiring 4/18/2019  57 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
170.0 7.20 7.30 13.65 854 13838 4.4% 0.57 0.23 55% 3.1% 3.0%
175.0 4.55 4.65 11.36 2344 13192 2.7% 0.44 0.22 42% 4.5% 2.7%
MAY    Expiring 5/17/2019  86 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
170.0 9.45 9.65 16.51 269 155 5.8% 0.57 0.25 54% 4.6% 4.4%
175.0 6.85 7.00 14.26 600 174 4.1% 0.47 0.25 44% 5.9% 4.0%
JUN    Expiring 6/21/2019  121 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
170.0 10.75 10.95 19.37 305 15057 6.7% 0.56 0.25 53% 5.4% 5.1%
175.0 8.15 8.30 17.16 573 11099 5.0% 0.48 0.24 45% 6.8% 4.8%
JUL    Expiring 7/19/2019  149 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
170.0 11.80 11.95 21.36 155 6713 7.4% 0.56 0.25 53% 6.1% 5.7%
175.0 9.20 9.35 19.17 505 5334 5.7% 0.49 0.24 46% 7.5% 5.4%
OCT    Expiring 10/18/2019  240 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
170.0 14.95 15.15 26.71 12 13 9.5% 0.57 0.25 52% 8.2% 7.6%
175.0 12.45 12.60 24.61 133 22 7.8% 0.51 0.25 47% 9.7% 7.3%
JAN    Expiring 1/17/2020  331 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
170.0 17.65 17.90 31.04 264 30398 11.4% 0.57 0.25 52% 10.1% 9.2%
175.0 15.15 15.40 29.01 335 26287 9.7% 0.52 0.25 47% 11.6% 8.9%
JUN    Expiring 6/19/2020  485 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
170.0 21.35 21.70 37.04 18 2251 14.2% 0.57 0.26 52% 12.8% 11.3%
175.0 18.95 19.35 35.11 29 2979 12.4% 0.54 0.26 48% 14.3% 11.1%
JAN    Expiring 1/15/2021  695 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
170.0 25.30 26.30 43.58 38 5969 17.2% 0.58 0.26 51% 15.9% 13.8%
175.0 23.15 23.90 41.76 56 2357 15.5% 0.55 0.26 48% 17.5% 13.7%
JUN    Expiring 6/18/2021  849 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
170.0 27.50 29.00 47.59 20 175 19.0% 0.58 0.26 51% 17.6% 15.2%
175.0 23.60 27.90 45.86 0 492 15.9% 0.55 0.26 48% 17.9% 15.0%

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 © 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 | RESOURCES | BLOG | STORE | PRIVACY | SITEMAP
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN