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   0.236 0.209 222.5 -0.27
 
2024-09-13 - Calls 2024-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.35 7.60 7.42 0.00 6130 3023  W   215 AAPL 0.00 0.01 0.01 0.00 4150 17251  W  
AAPL 4.80 5.00 4.90 0.00 1455 6382  W   217.5 AAPL 0.00 0.01 0.01 0.00 5771 19544  W  
AAPL 2.35 2.56 2.36 0.00 9706 15901  W   220 AAPL 0.00 0.01 0.01 0.00 24734 17083  W  
AAPL 0.03 0.06 0.05 0.00 63889 17529  W   222.5 AAPL 0.10 0.15 0.10 0.00 63366 6151  W  
AAPL 0.00 0.01 0.01 0.00 97685 36977  W   225 AAPL 2.48 2.63 2.61 0.00 10802 6000  W  
AAPL 0.00 0.01 0.01 0.00 28767 28261  W   227.5 AAPL 4.75 5.45 5.05 0.00 818 1014  W  
AAPL 0.00 0.01 0.01 0.00 8587 32093  W   230 AAPL 6.80 7.90 7.35 0.00 127 186  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.30 8.40 8.30 8.06 1062 24363  S   215 AAPL 0.63 0.66 0.67 0.25 8467 22689  S  
AAPL 6.20 6.35 6.25 5.90 956 2563  S   217.5 AAPL 1.08 1.12 1.08 0.59 13576 8917  S  
AAPL 4.40 4.55 4.45 4.04 7358 58895  S   220 AAPL 1.78 1.81 1.81 1.22 10429 22155  S  
AAPL 2.95 3.00 2.99 2.54 22070 26597  S   222.5 AAPL 2.79 2.82 2.82 2.22 11071 3948  S  
AAPL 1.82 1.85 1.84 1.46 60974 42796  S   225 AAPL 4.15 4.25 4.20 3.64 6832 22159  S  
AAPL 1.04 1.05 1.04 0.76 17983 19889  S   227.5 AAPL 5.80 5.95 5.90 5.43 506 2079  S  
AAPL 0.54 0.55 0.55 0.35 30384 70653  S   230 AAPL 7.80 8.05 7.90 7.52 1812 8863  S  
 
2024-09-27 - Calls 2024-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.20 9.35 9.30 9.61 310 1009  Q   215 AAPL 1.36 1.40 1.40 0.66 813 3603  Q  
AAPL 7.15 7.60 7.43 7.61 226 548  Q   217.5 AAPL 1.95 2.03 1.98 1.14 722 858  Q  
AAPL 5.60 5.70 5.64 5.82 1210 3779  Q   220 AAPL 2.73 2.79 2.76 1.84 2470 2129  Q  
AAPL 4.10 4.25 4.15 4.29 1108 2461  Q   222.5 AAPL 3.75 3.85 3.82 2.79 548 382  Q  
AAPL 2.85 3.00 2.95 3.04 6187 8418  Q   225 AAPL 5.00 5.15 5.09 4.03 5019 3680  Q  
AAPL 1.98 2.02 2.00 2.07 1173 828  Q   227.5 AAPL 6.60 6.75 6.56 5.53 45 210  Q  
AAPL 1.28 1.32 1.30 1.34 8679 22559  Q   230 AAPL 8.45 8.60 8.35 7.29 113 938  Q  
 
2024-10-04 - Calls 2024-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.05 10.25 10.15 11.75 81 526  W   215 AAPL 2.00 2.05 2.02 0.84 436 2785  W  
AAPL 6.55 6.70 6.65 7.93 540 1242  W   220 AAPL 3.45 3.55 3.47 1.94 455 2224  W  
AAPL 3.85 3.95 3.90 4.89 1499 1524  W   225 AAPL 5.75 5.85 5.80 3.82 397 569  W  
AAPL 1.95 2.05 2.02 2.73 982 2321  W   230 AAPL 8.90 9.05 9.00 6.57 18 540  W  
 
2024-10-11 - Calls 2024-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.85 11.05 12.10 14.50 310 208  W   215 AAPL 2.45 2.62 2.59 0.82 173 521  W  
AAPL 7.40 7.55 7.49 10.56 213 1152  W   220 AAPL 4.05 4.20 3.98 1.74 138 797  W  
AAPL 4.65 4.75 4.70 7.24 1244 1563  W   225 AAPL 6.30 6.45 6.40 3.27 143 422  W  
AAPL 2.65 2.72 2.69 4.63 911 1365  W   230 AAPL 9.35 9.55 8.50 5.52 85 329  W  
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 11.60 11.75 11.70 17.89 536 16327  S   215 AAPL 3.05 3.15 3.10 0.67 1348 17637  S  
AAPL 8.20 8.30 8.25 13.83 1616 26684  S   220 AAPL 4.65 4.75 4.75 1.38 2907 15484  S  
AAPL 5.35 5.50 5.41 10.22 6055 21147  S   225 AAPL 6.85 6.95 6.90 2.55 1751 14597  S  
AAPL 3.25 3.35 3.30 7.19 3786 39232  S   230 AAPL 9.80 9.95 9.87 4.30 759 12862  S  
 
2024-10-25 - Calls 2024-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 12.20 12.85 13.45 21.97 33 114  W   215 AAPL 3.50 3.65 3.60 0.49 73 330  W  
AAPL 8.85 9.05 9.00 17.80 400 783  W   220 AAPL 5.10 5.30 5.25 0.99 44 527  W  
AAPL 6.05 6.25 6.20 13.96 2630 682  W   225 AAPL 7.30 9.35 7.45 1.82 122 52  W  
AAPL 3.95 4.05 4.05 10.56 659 454  W   230 AAPL 9.75 10.40 9.53 3.10 12 308  W  
 
2024-11-01 - Calls 2024-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 13.05 14.50 13.50 26.75 12 0  W   215 AAPL 3.55 5.35 4.71 0.31 4 1  W  
AAPL 10.00 10.75 10.60 22.51 94 37  W   220 AAPL 5.95 7.05 5.93 0.64 52 22  W  
AAPL 7.60 8.00 7.70 18.50 25 22  W   225 AAPL 7.65 9.35 8.15 1.18 1 1  W  
AAPL 4.80 6.50 5.57 14.80 81 45  W   230 AAPL 10.40 12.90 10.68 2.05 1 0  W  
 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 15.00 15.15 15.00 38.24 186 6292  S   215 AAPL 5.80 5.90 5.88 0.09 738 8931  S  
AAPL 11.80 11.95 11.83 34.05 444 16704  S   220 AAPL 7.60 7.70 7.65 0.19 591 8246  S  
AAPL 9.05 9.10 9.10 29.94 810 25436  S   225 AAPL 9.80 9.90 9.85 0.36 1041 4660  S  
AAPL 6.65 6.75 6.70 25.95 1045 15102  S   230 AAPL 12.40 12.60 12.20 0.66 103 4149  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.