StockOptionsChannel
Apple Inc (AAPL) Last: 318.73,
Change: +3.49 (1.11%), Volume: 34.43M
Put volume: 331,705    Call volume: 655,042    Put:Call Ratio: 0.51

September 18, 2020 PUTS (245 days until expiration) Click any strike to open contract detail

Strike / % Distance
From 318.73
Bid YieldBoost** at Bid
Total / Annualized
Ask Last Vol Open
Interest
Current Odds Put
Expires Worthless
Cost Basis
If Put
Open Contract Detail100.00 / -68.63% 0.05
0.05%/0.07%
0.87 0.09 - 713
99%
99.95
Open Contract Detail110.00 / -65.49% 0.10
0.09%/0.14%
0.78 0.11 - 100
99%
109.90
Open Contract Detail115.00 / -63.92% 0.05
0.04%/0.06%
0.26 0.16 - 631
99%
114.95
Open Contract Detail120.00 / -62.35% 0.15
0.12%/0.19%
0.31 0.17 - 1,062
99%
119.85
Open Contract Detail125.00 / -60.78% 0.14
0.11%/0.17%
0.35 0.27 - 845
99%
124.86
Open Contract Detail135.00 / -57.64% 0.23
0.17%/0.25%
0.43 0.29 60 1,542
99%
134.77
Open Contract Detail140.00 / -56.08% 0.30
0.21%/0.32%
0.48 0.37 - 793
99%
139.70
Open Contract Detail145.00 / -54.51% 0.36
0.25%/0.37%
0.51 0.40 - 1,523
99%
144.64
Open Contract Detail150.00 / -52.94% 0.40
0.27%/0.40%
0.55 0.44 1 2,236
99%
149.60
Open Contract Detail155.00 / -51.37% 0.43
0.28%/0.41%
0.63 0.52 50 1,054
99%
154.57
Open Contract Detail160.00 / -49.80% 0.48
0.30%/0.45%
0.66 0.59 - 2,351
99%
159.52
Open Contract Detail165.00 / -48.23% 0.60
0.36%/0.54%
0.72 0.75 - 308
99%
164.40
Open Contract Detail170.00 / -46.66% 0.65
0.38%/0.57%
1.32 0.76 - 1,152
99%
169.35
Open Contract Detail175.00 / -45.09% 0.62
0.35%/0.53%
0.86 0.77 3 962
99%
174.38
Open Contract Detail180.00 / -43.53% 0.71
0.39%/0.59%
1.48 0.86 2 1,341
99%
179.29
Open Contract Detail185.00 / -41.96% 0.80
0.43%/0.64%
1.00 1.00 3 1,405
99%
184.20
Open Contract Detail190.00 / -40.39% 0.91
0.48%/0.71%
1.11 1.05 2 1,700
99%
189.09
Open Contract Detail195.00 / -38.82% 1.04
0.53%/0.79%
1.25 1.21 2 700
99%
193.96
Open Contract Detail200.00 / -37.25% 1.18
0.59%/0.88%
1.39 1.32 4 1,583
99%
198.82
Open Contract Detail205.00 / -35.68% 1.34
0.65%/0.97%
1.54 1.61 10 1,014
99%
203.66
Open Contract Detail210.00 / -34.11% 1.53
0.73%/1.09%
1.74 1.88 10 782
99%
208.47
Open Contract Detail215.00 / -32.54% 1.75
0.81%/1.21%
1.97 2.05 1 1,018
98%
213.25
Open Contract Detail220.00 / -30.98% 1.98
0.90%/1.34%
2.21 2.32 10 1,202
98%
218.02
Open Contract Detail225.00 / -29.41% 2.29
1.02%/1.52%
2.52 2.45 37 737
97%
222.71
Open Contract Detail230.00 / -27.84% 2.65
1.15%/1.72%
2.89 2.85 31 1,480
96%
227.35
Open Contract Detail235.00 / -26.27% 3.05
1.30%/1.93%
3.30 3.22 23 1,087
96%
231.95
Open Contract Detail240.00 / -24.70% 3.50
1.46%/2.17%
3.80 3.70 12 1,564
94%
236.50
Open Contract Detail250.00 / -21.56% 4.70
1.88%/2.80%
5.00 4.83 94 2,508
92%
245.30
Open Contract Detail260.00 / -18.43% 6.15
2.37%/3.52%
6.55 6.57 123 5,494
88%
253.85
Open Contract Detail270.00 / -15.29% 8.10
3.00%/4.47%
8.50 8.60 17 1,993
84%
261.90
Open Contract Detail280.00 / -12.15% 10.00
3.57%/5.32%
10.80 10.90 151 999
79%
270.00
Open Contract Detail290.00 / -9.01% 13.50
4.66%/6.94%
14.00 13.90 26 730
73%
276.50
Open Contract Detail300.00 / -5.88% 17.00
5.67%/8.44%
17.50 17.94 47 1,415
67%
283.00
Open Contract Detail310.00 / -2.74% 21.20
6.84%/10.19%
21.65 21.35 35 434
61%
288.80
Open Contract Detail320.00 / +0.40% 25.95
8.11%/12.08%
26.45 26.75 18 147
54%
294.05
Open Contract Detail330.00 / +3.54% 31.25
9.47%/14.11%
31.90 32.85 4 109
48%
298.75
Open Contract Detail340.00 / +6.67% 37.20
10.94%/16.30%
37.85 44.00 - 194
42%
302.80
Open Contract Detail350.00 / +9.81% 43.75
12.50%/18.63%
44.50 44.15 16 12
36%
306.25
Open Contract Detail360.00 / +12.95% 50.90
14.14%/21.07%
51.60 56.40 - 1
30%
309.10
Open Contract Detail370.00 / +16.09% 58.50
15.81%/23.56%
59.25 60.80 - 62
25%
311.50
Open Contract Detail380.00 / +19.22% 66.70
17.55%/26.15%
67.60 68.83 1 -
21%
313.30
Open Contract Detail390.00 / +22.36% 74.40
19.08%/28.43%
77.70 99.89 - 40
17%
315.60
Open Contract Detail400.00 / +25.50% 83.80
20.95%/31.22%
85.20 87.10 - -
13%
316.20
Open Contract Detail410.00 / +28.64% 92.85
22.65%/33.74%
94.40 96.30 - -
10%
317.15
Open Contract Detail420.00 / +31.77% 101.95
24.27%/36.17%
105.20 105.75 - -
8%
318.05
Open Contract Detail430.00 / +34.91% 110.35
25.66%/38.24%
114.75 115.35 - -
5%
319.65
  = in-the-money
« Back to option month choices

** Represents the hypothetical return generated by the option premium, as a percentage of the strike price, assuming the put option were to expire worthless. The values in this column are grayed out for in-the-money options reflecting the fact that the stock is at high risk to be put to the option seller, whereas the YieldBoost calculation requires the put option to expire worthless and never be exercised.

"Odds" shown are based entirely on technical analysis of the underlying stock, its price history and implied volatility, its current quote data, its current options chain data and associated greeks and implied greeks including delta, gamma, vega, and rho. No fundamental business-level data for the company itself is considered. In other words this value shown is purely based upon observable market data past and present, which is never a guarantee of future price movement and is therefore merely a research tool investors can utilize in combination with other forms of analysis. Market data is inherently error prone, and none of the information presented should be considered to be free of errors or relied upon for any investing decisions. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person.

Seven Options Myths Debunked
High Beta Stocks
Low Beta Stocks
Today's Most Active Call & Put Options of the S&P 500
Binary Options Explained
Top YieldBoost PUTS of the Dow Components
Top YieldBoost CALLS of the Dow Components
Top YieldBoost PUTS of the S&P 500 Components
Top YieldBoost CALLS of the S&P 500 Components
Top YieldBoost PUTS of the Nasdaq 100 Components
Top YieldBoost CALLS of the Nasdaq 100 Components
Top YieldBoost PUTS: Master Limited Partnerships (MLPS)
Top YieldBoost CALLS of the MLPs
Top YieldBoost PUTS: Business Development Companies (BDCs)
Top YieldBoost CALLS of the BDCs
Top YieldBoost PUTS: Real Estate Investment Trusts (REITs)
Top YieldBoost CALLS of the REITs
Top YieldBoost PUTS of the Mortgage REITs
Top YieldBoost CALLS of the Mortgage REITs
Top YieldBoost PUTS of S.A.F.E. Dividend Stocks
Top YieldBoost CALLS of S.A.F.E. Dividend Stocks
Top YieldBoost PUTS of Stocks with Insider Buying
Top YieldBoost CALLS of Stocks with Insider Buying
Top YieldBoost PUTS of Stocks Analysts Like
Top YieldBoost CALLS of Stocks Analysts Like
Top YieldBoost PUTS of Stocks Conducting Buybacks
Top YieldBoost CALLS of Stocks Conducting Buybacks
Top YieldBoost PUTS of Stocks with Recent Secondaries
Top YieldBoost CALLS of Stocks with Recent Secondaries
High Beta Dow Stocks
High Beta S&P 500 Stocks
High Beta Nasdaq 100 Stocks
Low Beta Dow Stocks
Low Beta S&P 500 Stocks
Low Beta Nasdaq 100 Stocks
Top Ten Highest Yielding Preferred Stocks
Dividend Channel's 25 S.A.F.E. Dividend Stocks
Increasing Payments For Decades

10 Cheap Dividend Stocks Under $10
10 Low Priced Dividend Stocks Under $5
Safer than S.A.F.E: Preferreds of Dividend Channel's
S.A.F.E. Dividend Stocks

Top 25 Broker Analyst Picks of the S&P 500
Stock market game
Quotes delayed 20 minutes
Get Free SEC filing alerts for AAPL:
AAPL SEC Filing Email Alerts ServiceExternal link

AAPL Options Chain | www.StockOptionsChannel.com

Copyright © 2012 - 2020, All Rights Reserved Nothing in Stock Options Channel is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Use and Privacy Policy. Video widget and videos powered by Market News Video. Quote data delayed at least 20 minutes; data powered by Ticker Technologies, and Mergent. Contact Stock Options Channel; Meet Our Editorial Staff.