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

APPLE INC (AAPL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
AAPL APPLE INC   0.284 0.191 169.38 -3.31
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.00 7.30 7.52 6.91 457 1552  S   162.5 AAPL 0.20 0.21 0.20 0.00 9694 17289  S  
AAPL 4.90 5.00 5.02 4.44 4372 3599  S   165 AAPL 0.44 0.46 0.45 0.03 29309 31090  S  
AAPL 2.78 3.05 2.98 2.19 12861 11104  S   167.5 AAPL 0.98 1.03 0.98 0.29 64413 19028  S  
AAPL 1.52 1.54 1.54 0.69 79153 27598  S   170 AAPL 2.00 2.09 2.06 1.28 72542 50782  S  
AAPL 0.62 0.64 0.64 0.12 89219 16265  S   172.5 AAPL 3.50 3.85 3.56 3.21 22201 13148  S  
AAPL 0.22 0.23 0.23 0.01 121840 45062  S   175 AAPL 5.55 5.95 5.72 5.60 7813 28600  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.55 8.05 8.09 7.56 396 50  W   162.5 AAPL 0.82 0.84 0.82 0.15 2425 823  W  
AAPL 5.55 6.10 6.01 5.35 2048 918  W   165 AAPL 1.32 1.33 1.32 0.43 9369 7337  W  
AAPL 4.15 4.30 4.25 3.45 1830 355  W   167.5 AAPL 2.05 2.07 2.03 1.03 6494 1696  W  
AAPL 2.75 2.82 2.80 1.99 16116 15100  W   170 AAPL 3.05 3.15 3.05 2.06 8474 5838  W  
AAPL 1.69 1.70 1.70 1.01 14207 1964  W   172.5 AAPL 4.45 4.60 4.45 3.58 3884 2856  W  
AAPL 0.94 0.97 0.97 0.45 37435 17758  W   175 AAPL 6.20 6.35 6.30 5.50 3048 5886  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.35 9.50 9.80 8.84 68 12  W   162.5 AAPL 2.02 2.09 2.04 0.31 1100 128  W  
AAPL 7.55 7.70 7.89 6.72 225 1099  W   165 AAPL 2.72 2.83 2.64 0.66 2425 4867  W  
AAPL 5.95 6.10 6.11 4.84 437 270  W   167.5 AAPL 3.65 3.75 3.70 1.26 771 262  W  
AAPL 4.65 4.75 4.65 3.29 3465 18485  W   170 AAPL 4.70 5.10 4.80 2.18 2868 3697  W  
AAPL 3.45 3.55 3.50 2.09 11210 442  W   172.5 AAPL 6.05 6.25 6.15 3.45 221 406  W  
AAPL 2.50 2.58 2.58 1.23 4008 14825  W   175 AAPL 7.60 7.75 7.45 5.07 821 2009  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.05 8.20 8.36 8.51 645 437  W   165 AAPL 3.15 3.25 3.14 0.68 721 2606  W  
AAPL 5.15 5.20 5.20 4.90 1864 1050  W   170 AAPL 5.20 5.40 5.15 1.96 1204 1634  W  
AAPL 2.90 3.05 3.00 2.38 2166 2847  W   175 AAPL 8.00 8.20 7.90 4.33 825 1703  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.50 8.60 8.55 10.79 1000 3646  S   165 AAPL 3.50 3.60 3.59 0.58 3512 21482  S  
AAPL 5.55 5.65 5.59 6.96 4459 22543  S   170 AAPL 5.60 5.70 5.65 1.56 4587 22099  S  
AAPL 3.35 3.45 3.45 3.99 5840 33243  S   175 AAPL 8.30 8.45 8.37 3.42 1547 30209  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.95 9.10 9.00 13.60 118 194  W   165 AAPL 3.80 3.90 3.75 0.42 249 1073  W  
AAPL 6.00 6.20 6.30 9.57 520 681  W   170 AAPL 5.85 6.00 5.75 1.13 513 952  W  
AAPL 3.75 3.90 3.85 6.19 1602 1538  W   175 AAPL 8.60 8.90 8.60 2.48 331 279  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.75 9.55 9.65 16.95 127 43  W   165 AAPL 4.00 4.20 3.85 0.27 174 124  W  
AAPL 6.00 6.55 6.45 12.78 239 79  W   170 AAPL 6.10 6.30 5.93 0.73 131 169  W  
AAPL 4.05 4.20 4.15 9.06 245 210  W   175 AAPL 8.55 9.20 8.75 1.64 39 65  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.85 11.00 11.10 30.07 1574 7213  S   165 AAPL 5.05 5.20 5.10 0.03 1510 25579  S  
AAPL 7.90 8.05 8.00 25.91 3729 21831  S   170 AAPL 7.15 7.30 7.20 0.09 1678 45378  S  
AAPL 5.55 5.70 5.60 21.83 3777 31984  S   175 AAPL 9.75 9.95 9.70 0.24 1764 53428  S  


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.