AAPL
$143.65
Apple
($.14)
(.10%)

Option Analysis for Apple

0.5%
Options
5.3%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, May 05, 2017
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-1.1%
$42.00
3.0
3.0
$100.00
105.0
100.0
$0.02
30.4%
0.5%
$34.30
28.0
100.0
$110.00
1.0
62.0
$0.01
23.4%
-0.8%
$27.45
25.0
170.0
$115.00
49.0
44.0
$0.02
20.0%
0.0%
$27.63
25.0
25.0
$116.00
800.0
20.0
$0.01
19.3%
0.2%
$26.89
25.0
25.0
$117.00
25.0
19.0
$0.04
18.6%
-1.0%
$22.19
24.0
34.0
$120.00
347.0
339.0
$0.02
16.5%
-0.1%
$21.50
6.0
2.0
$122.00
287.0
50.0
$0.02
15.1%
0.4%
$21.26
1.0
2.0
$123.00
312.0
5.0
$0.03
14.4%
1.3%
$21.49
5.0
10.0
$124.00
37.0
799.0
$0.03
13.7%
-0.1%
$18.56
32.0
107.0
$125.00
909.0
913.0
$0.04
13.0%
0.4%
$18.16
5.0
11.0
$126.00
350.0
2.0
$0.04
12.3%
0.1%
$16.79
10.0
8.0
$127.00
273.0
258.0
$0.06
11.6%
0.1%
$15.75
10.0
8.0
$128.00
382.0
429.0
$0.07
10.9%
-1.0%
$13.22
10.0
10.0
$129.00
857.0
182.0
$0.08
10.3%
0.3%
$14.07
17.0
617.0
$130.00
6,086.0
1,472.0
$0.10
9.6%
0.2%
$12.92
2.0
63.0
$131.00
5,340.0
450.0
$0.13
8.9%
0.0%
$11.70
262.0
68.0
$132.00
4,361.0
828.0
$0.16
8.2%
0.0%
$10.70
50.0
83.0
$133.00
3,155.0
1,394.0
$0.19
7.5%
0.2%
$9.90
20.0
93.0
$134.00
2,175.0
2,137.0
$0.24
6.9%
0.2%
$8.90
175.0
282.0
$135.00
2,631.0
2,970.0
$0.31
6.2%
0.3%
$8.06
165.0
157.0
$136.00
1,767.0
544.0
$0.41
5.6%
0.4%
$7.28
577.0
216.0
$137.00
2,079.0
579.0
$0.51
5.0%
0.5%
$6.40
809.0
920.0
$138.00
2,642.0
1,084.0
$0.65
4.4%
0.6%
$5.50
697.0
15,427.0
$139.00
5,607.0
1,080.0
$0.85
3.8%
0.8%
$4.85
992.0
1,394.0
$140.00
10,086.0
2,300.0
$1.09
3.3%
1.0%
$4.10
1,254.0
1,434.0
$141.00
5,144.0
1,078.0
$1.41
2.8%
1.2%
$3.40
1,377.0
4,370.0
$142.00
5,776.0
1,274.0
$1.76
2.4%
1.5%
$2.83
4,591.0
6,333.0
$143.00
5,590.0
3,273.0
$2.14
1.9%
1.8%
$2.30
10,008.0
6,196.0
$144.00
2,918.0
5,107.0
$2.62
1.6%
2.2%
$1.80
10,921.0
9,316.0
$145.00
3,340.0
2,300.0
$3.15
1.3%
2.6%
$1.40
3,117.0
17,907.0
$146.00
691.0
158.0
$3.66
0.9%
3.0%
$1.02
2,033.0
3,341.0
$147.00
598.0
102.0
$4.40
0.7%
3.5%
$0.73
1,977.0
3,602.0
$148.00
227.0
159.0
$5.05
0.5%
4.1%
$0.54
3,509.0
3,103.0
$149.00
547.0
513.0
$6.00
0.5%
4.7%
$0.36
6,440.0
6,337.0
$150.00
1,425.0
660.0
$6.63
0.2%
6.3%
$0.16
3,737.0
3,568.0
$152.50
397.0
25.0
$8.95
0.1%
8.0%
$0.09
2,486.0
2,278.0
$155.00
464.0
4.0
$11.61
0.2%
11.4%
$0.05
774.0
972.0
$160.00
100.0
2.0
$17.33
0.7%
14.9%
$0.03
76.0
750.0
$165.00
140.0
20.0
$21.40
0.0%
18.4%
$0.01
27.0
79.0
$170.00
30.0
30.0
$26.24
-0.1%
21.8%
$0.01
40.0
40.0
$175.00
34.0
93.0
$31.20
-0.1%
28.8%
$0.01
2.0
1.0
$185.00
10.0
20.0
$40.90
-0.3%
Option Activity Ahead of Earnings