Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AAPL APPLE INC   0.224 1.396 130.21 0.47

 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 1.14 1.31 1.31 0.00 19355 16442  W   129 AAPL 0.00 0.01 0.01 0.00 27059 0  W  
AAPL 0.11 0.28 0.28 0.00 145960 61499  W   130 AAPL 0.00 0.01 0.02 0.00 61545 15529  W  
AAPL 0.00 0.01 0.01 0.00 125778 21734  W   131 AAPL 0.65 0.91 0.80 0.00 32875 5713  W  
AAPL 0.00 0.01 0.01 0.00 70141 0  W   132 AAPL 1.71 1.86 1.71 0.00 7057 9351  W  
AAPL 0.00 0.01 0.01 0.00 18183 44113  W   133 AAPL 2.60 2.86 2.73 0.00 3980 9863  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 2.23 2.32 2.32 9.86 7603 6651  W   129 AAPL 1.04 1.07 1.07 8.65 14008 7610  W  
AAPL 1.65 1.71 1.68 9.39 34426 17603  W   130 AAPL 1.44 1.48 1.47 9.17 19114 11116  W  
AAPL 1.18 1.21 1.18 8.93 28317 7619  W   131 AAPL 1.92 2.00 1.95 9.71 14511 3053  W  
AAPL 0.80 0.83 0.83 8.48 35530 14548  W   132 AAPL 2.54 2.62 2.51 10.27 3176 5499  W  
AAPL 0.51 0.54 0.52 8.06 19663 14579  W   133 AAPL 3.25 3.35 3.30 10.85 1115 2309  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 2.95 3.00 3.00 14.20 6191 6494  S   129 AAPL 1.73 1.76 1.73 12.98 2854 4479  S  
AAPL 2.37 2.41 2.40 13.75 11754 46081  S   130 AAPL 2.15 2.18 2.14 13.53 7385 38943  S  
AAPL 1.87 1.91 1.91 13.30 10609 5591  S   131 AAPL 2.62 2.68 2.60 14.08 2187 3219  S  
AAPL 1.44 1.47 1.48 12.87 6579 8568  S   132 AAPL 3.20 3.25 3.20 14.65 706 3342  S  
AAPL 1.09 1.12 1.11 12.45 14500 8014  S   133 AAPL 3.80 3.95 3.86 15.23 259 3649  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 3.50 3.60 3.58 17.45 370 843  W   129 AAPL 2.29 2.34 2.24 16.21 379 1346  W  
AAPL 2.95 3.00 3.03 17.01 2126 3191  W   130 AAPL 2.71 2.76 2.65 16.77 263 3800  W  
AAPL 2.43 2.49 2.50 16.57 1631 1605  W   131 AAPL 3.15 3.25 3.11 17.34 326 4792  W  
AAPL 1.97 2.03 2.04 16.15 841 3071  W   132 AAPL 3.70 3.80 3.72 17.92 174 5705  W  
AAPL 1.58 1.64 1.64 15.73 598 2554  W   133 AAPL 4.30 4.40 4.33 18.50 49 13033  W  
 
2021-06-04 - Calls 2021-06-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 3.95 4.05 4.00 20.15 215 651  W   129 AAPL 2.70 2.76 2.69 18.90 399 479  W  
AAPL 3.35 3.45 3.45 19.72 821 1609  W   130 AAPL 3.10 3.20 3.18 19.46 299 909  W  
AAPL 2.86 2.93 2.96 19.29 648 521  W   131 AAPL 3.60 3.70 3.60 20.04 83 3321  W  
AAPL 2.40 2.47 2.49 18.88 830 867  W   132 AAPL 4.10 4.25 4.00 20.63 66 347  W  
AAPL 1.99 2.05 2.05 18.47 500 2025  W   133 AAPL 4.70 4.80 4.80 21.22 110 562  W  
 
2021-06-11 - Calls 2021-06-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.35 4.50 4.50 22.51 82 337  W   129 AAPL 3.15 3.25 3.35 21.23 221 558  W  
AAPL 3.85 3.95 3.96 22.09 264 2296  W   130 AAPL 3.60 3.70 3.52 21.81 293 733  W  
AAPL 3.35 3.45 3.43 21.67 470 297  W   131 AAPL 4.05 4.20 4.08 22.39 127 582  W  
AAPL 2.88 2.95 2.97 21.27 300 732  W   132 AAPL 4.55 4.70 4.57 22.99 82 459  W  
AAPL 2.46 2.53 2.56 20.87 308 1306  W   133 AAPL 5.15 5.30 5.25 23.59 389 138  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.30 4.40 4.40 24.22 12656 69345  S   130 AAPL 4.05 4.10 4.04 23.91 9705 58139  S  
 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.25 5.50 5.27 26.57 3 23  W   129 AAPL 3.90 4.05 3.80 25.22 21 26  W  
AAPL 4.70 4.90 4.82 26.16 171 44  W   130 AAPL 4.30 4.50 4.36 25.82 43 21  W  
AAPL 4.20 4.40 4.38 25.76 40 5  W   131 AAPL 4.80 5.05 5.00 26.42 82 1  W  
AAPL 3.70 3.95 3.79 25.37 70 27  W   132 AAPL 5.30 5.55 5.51 27.02 3 6  W  
AAPL 3.25 3.45 3.35 24.98 14 8  W   133 AAPL 5.90 6.10 6.15 27.64 10 0  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.75 5.80 5.83 31.25 14025 26837  S   130 AAPL 5.40 5.50 5.40 30.76 13429 31767  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
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.