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   0.225 0.211 212.49 -1.75
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.20 8.00 7.80 0.00 16708 37098  W   205 AAPL 0.00 0.01 0.01 0.00 12488 41250  W  
AAPL 2.41 3.00 2.49 0.00 26951 25561  W   210 AAPL 0.00 0.01 0.01 0.00 141151 49558  W  
AAPL 0.00 0.01 0.01 0.00 161522 32929  W   215 AAPL 2.42 2.90 2.39 0.00 24591 18874  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 8.10 8.35 8.18 8.00 10332 29264  S   205 AAPL 0.43 0.48 0.46 0.22 25701 25175  S  
AAPL 6.00 6.20 6.07 5.83 3087 21565  S   207.5 AAPL 0.81 0.85 0.82 0.54 21248 15290  S  
AAPL 4.05 4.30 4.26 3.94 11233 45048  S   210 AAPL 1.47 1.52 1.50 1.15 44457 26448  S  
AAPL 2.70 2.77 2.74 2.45 31357 10810  S   212.5 AAPL 2.51 2.56 2.51 2.15 26960 10508  S  
AAPL 1.68 1.72 1.69 1.37 62548 31846  S   215 AAPL 3.85 4.00 3.94 3.57 13356 13773  S  
AAPL 0.97 1.01 0.98 0.69 28644 20059  S   217.5 AAPL 5.70 6.00 5.90 5.39 1885 4245  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.85 9.10 8.90 9.48 992 8402  Q   205 AAPL 0.95 1.03 0.98 0.60 5187 3492  Q  
AAPL 6.90 7.10 7.00 7.45 695 2036  Q   207.5 AAPL 1.47 1.55 1.52 1.07 1800 2856  Q  
AAPL 5.20 5.35 5.20 5.66 7500 15964  Q   210 AAPL 2.26 2.30 2.30 1.75 5210 3683  Q  
AAPL 3.75 3.90 3.85 4.13 3561 1484  Q   212.5 AAPL 3.30 3.45 3.35 2.71 1575 1390  Q  
AAPL 2.62 2.69 2.69 2.89 12005 6811  Q   215 AAPL 4.60 4.80 4.70 3.95 3810 4301  Q  
AAPL 1.72 1.84 1.75 1.93 2904 3300  Q   217.5 AAPL 6.25 6.80 6.35 5.47 240 1025  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.45 9.65 9.50 11.52 204 4255  W   205 AAPL 1.30 1.39 1.36 0.78 1788 1893  W  
AAPL 5.85 6.05 5.90 7.68 2023 3596  W   210 AAPL 2.72 2.81 2.76 1.86 3680 2690  W  
AAPL 3.20 3.35 3.20 4.65 2748 3588  W   215 AAPL 5.05 5.25 5.25 3.75 455 1628  W  
 
2024-07-12 - Calls 2024-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.15 10.35 10.20 14.14 787 1134  W   205 AAPL 1.78 1.86 1.83 0.76 1218 1948  W  
AAPL 6.65 6.85 6.65 10.20 307 2380  W   210 AAPL 3.30 3.40 3.30 1.67 1830 1883  W  
AAPL 4.00 4.10 4.05 6.88 1499 6099  W   215 AAPL 5.55 5.80 5.75 3.21 543 583  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.75 10.90 10.78 17.39 1641 27281  S   205 AAPL 2.15 2.23 2.18 0.63 3866 17868  S  
AAPL 7.30 7.45 7.40 13.32 10904 21107  S   210 AAPL 3.65 3.80 3.73 1.34 4600 8577  S  
AAPL 4.65 4.75 4.68 9.73 5734 31716  S   215 AAPL 6.00 6.20 6.13 2.52 1824 5487  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 11.20 11.60 11.33 21.29 121 696  W   205 AAPL 2.44 2.56 2.51 0.46 227 1433  W  
AAPL 7.90 8.05 8.00 17.11 230 980  W   210 AAPL 4.05 4.15 4.15 0.96 541 1411  W  
AAPL 5.15 5.30 5.20 13.28 684 2508  W   215 AAPL 6.35 6.55 6.45 1.81 377 969  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 11.95 14.10 12.50 25.84 66 207  W   205 AAPL 3.40 4.70 3.67 0.30 50 10  W  
AAPL 9.30 9.80 9.55 21.60 481 42  W   210 AAPL 4.80 5.40 5.95 0.62 70 27  W  
AAPL 6.20 6.90 6.77 17.61 241 482  W   215 AAPL 5.85 8.85 7.69 1.18 7 31  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 13.25 13.50 13.20 36.80 4078 14518  S   205 AAPL 4.00 4.15 4.15 0.09 823 6792  S  
AAPL 10.10 10.30 10.20 32.61 2330 40563  S   210 AAPL 5.80 5.90 5.90 0.19 961 5300  S  
AAPL 7.45 7.60 7.50 28.51 5550 24707  S   215 AAPL 8.10 8.25 8.25 0.37 714 6575  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.