Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For AAPL Report Date:

Symbol Range Chain Type Expiration Strike Option Type Greeks

Try the new Option Chains
Symbol Name Implied Vol Historical Vol Price Change
AAPL APPLE INC   0.152 0.198 189.98 3.10
May 31, 2024 - Calls May 31, 2024 - Puts
Symbol Bid Ask Price TPrice Volume OI NS Strike Symbol Bid Ask Price TPrice Volume OI NS
AAPL 20.00 20.55 20.10 20.22 234 1740  W 170.00 AAPL 0.02 0.03 0.02 0.03 697 6339  W
AAPL 17.45 17.90 17.67 17.73 92 78  W 172.50 AAPL 0.02 0.04 0.04 0.00 290 1576  W
AAPL 15.05 15.35 15.10 15.23 711 2459  W 175.00 AAPL 0.04 0.07 0.05 0.00 4172 15418  W
AAPL 12.40 13.10 12.60 12.74 221 297  W 177.50 AAPL 0.05 0.06 0.05 0.00 360 4843  W
AAPL 10.10 10.40 10.14 10.26 847 35192  W 180.00 AAPL 0.06 0.07 0.07 0.02 2339 6911  W
AAPL 7.65 7.85 7.80 7.84 1141 1010  W 182.50 AAPL 0.09 0.10 0.09 0.10 4246 3441  W
AAPL 5.25 5.45 5.27 5.57 1896 20995  W 185.00 AAPL 0.18 0.19 0.19 0.32 10974 9206  W
AAPL 3.10 3.25 3.10 3.59 7110 8424  W 187.50 AAPL 0.47 0.49 0.48 0.84 18362 6334  W
AAPL 1.43 1.47 1.44 2.05 37617 16855  W 190.00 AAPL 1.28 1.32 1.29 1.80 21564 13205  W
AAPL 0.50 0.51 0.50 1.02 32580 15351  W 192.50 AAPL 2.82 2.96 2.87 3.26 2841 3122  W
AAPL 0.15 0.16 0.16 0.43 15428 24778  W 195.00 AAPL 4.95 5.20 5.10 5.17 495 2164  W
AAPL 0.06 0.07 0.07 0.15 5377 8730  W 197.50 AAPL 7.40 7.65 7.52 7.39 36 576  W
AAPL 0.03 0.04 0.04 0.05 9585 17159  W 200.00 AAPL 9.65 10.30 9.86 9.78 12 534  W
AAPL 0.02 0.03 0.03 0.01 3990 2616  W 202.50 AAPL 12.15 12.65 15.10 12.24 0 189  W
AAPL 0.02 0.03 0.02 0.00 632 3843  W 205.00 AAPL 14.70 15.30 17.65 14.73 0 85  W
AAPL 0.01 0.02 0.02 0.00 284 4023  W 207.50 No data
AAPL 0.01 0.02 0.01 0.00 160 1151  W 210.00 AAPL 19.80 20.10 20.00 19.72 1 0  W
June 7, 2024 - Calls June 7, 2024 - Puts
Symbol Bid Ask Price TPrice Volume OI NS Strike Symbol Bid Ask Price TPrice Volume OI NS
AAPL 20.10 20.75 20.31 21.13 12 488  W 170.00 AAPL 0.05 0.07 0.06 0.00 331 7305  W
AAPL 17.45 18.10 18.25 18.65 1 8  W 172.50 AAPL 0.07 0.08 0.08 0.01 201 12  W
AAPL 15.20 15.60 15.58 16.18 325 1057  W 175.00 AAPL 0.09 0.10 0.10 0.02 268 3730  W
AAPL 12.70 13.25 12.96 13.73 188 27  W 177.50 AAPL 0.12 0.13 0.13 0.06 149 92  W
AAPL 10.40 10.65 10.72 11.34 294 2915  W 180.00 AAPL 0.18 0.19 0.18 0.15 1996 10453  W
AAPL 8.05 8.25 8.14 9.06 88 68  W 182.50 AAPL 0.29 0.31 0.30 0.35 715 557  W
AAPL 5.85 6.00 5.80 6.94 864 5986  W 185.00 AAPL 0.54 0.57 0.56 0.71 2981 11068  W
AAPL 3.90 4.00 3.88 5.07 1359 855  W 187.50 AAPL 1.05 1.10 1.09 1.32 2894 767  W
AAPL 2.35 2.39 2.35 3.50 10082 12233  W 190.00 AAPL 1.98 2.03 2.00 2.24 5402 5453  W
AAPL 1.23 1.28 1.26 2.27 8932 5145  W 192.50 AAPL 3.35 3.50 3.50 3.50 509 1271  W
AAPL 0.58 0.61 0.61 1.38 7483 11606  W 195.00 AAPL 5.25 5.45 5.39 5.09 131 2617  W
AAPL 0.27 0.30 0.27 0.78 1476 1812  W 197.50 AAPL 7.45 7.95 7.69 6.97 17 27  W
AAPL 0.14 0.15 0.15 0.41 7769 22522  W 200.00 AAPL 9.65 10.15 9.88 9.08 12 86  W
AAPL 0.08 0.09 0.09 0.20 274 1877  W 202.50 AAPL 12.15 12.65 11.15 11.36 0 5  W
AAPL 0.05 0.07 0.06 0.09 2420 12235  W 205.00 AAPL 14.60 15.40 12.55 13.73 0 0  W
AAPL 0.04 0.05 0.05 0.04 55 288  W 207.50 No data
AAPL 0.03 0.04 0.05 0.01 280 3158  W 210.00 AAPL 19.70 20.25 18.60 18.62 0 1  W
June 14, 2024 - Calls June 14, 2024 - Puts
Symbol Bid Ask Price TPrice Volume OI NS Strike Symbol Bid Ask Price TPrice Volume OI NS
AAPL 20.50 20.90 20.80 22.69 39 362  W 170.00 AAPL 0.17 0.19 0.18 0.01 274 1767  W
AAPL 15.75 16.00 15.95 17.81 23 285  W 175.00 AAPL 0.32 0.33 0.32 0.05 523 2119  W
AAPL 11.15 11.30 11.20 13.08 395 1199  W 180.00 AAPL 0.66 0.68 0.66 0.24 1490 2435  W
AAPL 7.00 7.15 7.05 8.76 2410 6151  W 185.00 AAPL 1.50 1.54 1.51 0.84 1242 8547  W
AAPL 3.80 3.85 3.85 5.19 4306 17909  W 190.00 AAPL 3.20 3.35 3.30 2.19 801 11436  W
AAPL 1.74 1.79 1.76 2.65 3798 13548  W 195.00 AAPL 6.15 6.30 6.25 4.58 51 1733  W
AAPL 0.72 0.74 0.73 1.15 6864 21613  W 200.00 AAPL 10.15 10.40 10.05 7.99 13 132  W
AAPL 0.30 0.31 0.31 0.42 1103 5362  W 205.00 AAPL 14.65 15.25 14.70 12.18 5 19  W
AAPL 0.14 0.15 0.15 0.13 3428 6798  W 210.00 AAPL 19.60 20.30 20.92 16.81 1 10  W
Below are few quick-links for most popular options chains:



Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.