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   0.255 0.265 149.48 0.22

 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 2.45 2.59 2.67 0.00 9090 12910  W   147 AAPL 0.07 0.08 0.05 0.00 32026 11701  W  
AAPL 1.60 1.67 1.73 0.00 48153 19291  W   148 AAPL 0.15 0.17 0.15 0.00 50754 11431  W  
AAPL 0.81 0.88 0.87 0.00 90395 26437  W   149 AAPL 0.38 0.41 0.39 0.00 58398 8936  W  
AAPL 0.33 0.37 0.33 0.00 173028 70661  W   150 AAPL 0.86 0.94 0.88 0.00 18307 9780  W  
AAPL 0.04 0.05 0.05 0.00 45236 43660  W   152.5 AAPL 3.00 3.10 3.00 0.00 851 1077  W  
AAPL 0.00 0.01 0.01 0.00 9206 40653  W   155 AAPL 5.35 6.10 5.45 0.00 679 1405  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 3.80 3.95 3.90 3.64 2736 12663  W   147 AAPL 1.39 1.43 1.36 1.15 3059 3245  W  
AAPL 3.20 3.30 3.32 3.00 6411 9778  W   148 AAPL 1.75 1.80 1.77 1.52 4449 3041  W  
AAPL 2.65 2.71 2.69 2.44 13496 9481  W   149 AAPL 2.18 2.22 2.19 1.95 4489 8454  W  
AAPL 2.15 2.20 2.18 1.95 42011 39498  W   150 AAPL 2.67 2.73 2.68 2.46 1907 10673  W  
AAPL 1.20 1.22 1.20 1.02 15779 10444  W   152.5 AAPL 4.20 4.30 4.15 4.04 616 629  W  
AAPL 0.62 0.63 0.63 0.48 17670 29668  W   155 AAPL 6.10 6.25 6.01 5.99 497 1851  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.30 4.45 4.43 4.48 212 2917  W   147 AAPL 1.99 2.03 1.99 1.98 525 651  W  
AAPL 3.70 3.85 3.80 3.89 910 4465  W   148 AAPL 2.37 2.46 2.36 2.39 624 1389  W  
AAPL 3.15 3.25 3.25 3.35 1876 2819  W   149 AAPL 2.82 2.89 2.83 2.85 713 547  W  
AAPL 2.66 2.74 2.68 2.86 7303 12840  W   150 AAPL 3.30 3.45 3.35 3.36 308 934  W  
AAPL 1.66 1.72 1.71 1.85 2749 2141  W   152.5 AAPL 4.80 4.95 4.89 4.86 143 195  W  
AAPL 0.98 1.03 1.00 1.14 3098 8388  W   155 AAPL 6.65 6.80 6.71 6.64 25 472  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.65 4.80 4.80 5.15 69 8130  W   147 AAPL 2.36 2.42 2.35 2.63 518 624  W  
AAPL 4.05 4.15 4.12 4.58 417 8801  W   148 AAPL 2.75 2.82 2.82 3.06 247 743  W  
AAPL 3.50 3.60 3.60 4.05 1104 3148  W   149 AAPL 3.20 3.30 3.25 3.53 320 517  W  
AAPL 3.00 3.10 3.10 3.56 3176 6545  W   150 AAPL 3.70 3.80 3.70 4.04 103 527  W  
AAPL 1.26 1.32 1.31 1.73 1579 5158  W   155 AAPL 6.90 7.10 7.00 7.20 7 313  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.05 5.15 5.20 5.74 337 752  S   147 AAPL 2.76 2.83 2.78 3.19 593 967  S  
AAPL 4.45 4.55 4.55 5.18 670 1989  S   148 AAPL 3.15 3.25 3.20 3.63 841 891  S  
AAPL 3.90 4.00 4.00 4.65 2717 1976  S   149 AAPL 3.60 3.70 3.59 4.10 1160 420  S  
AAPL 3.40 3.50 3.45 4.16 12096 104862  S   150 AAPL 4.10 4.20 4.10 4.61 1534 30904  S  
AAPL 2.37 2.39 2.39 3.10 1894 4530  S   152.5 AAPL 5.55 5.65 5.60 6.05 214 329  S  
AAPL 1.59 1.61 1.60 2.25 5917 68202  S   155 AAPL 7.25 7.40 7.20 7.70 177 27862  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.35 5.50 5.45 6.26 61 659  W   147 AAPL 3.00 3.15 3.15 3.67 80 552  W  
AAPL 4.75 4.90 4.86 5.71 112 523  W   148 AAPL 3.45 3.55 3.99 4.12 445 833  W  
AAPL 4.20 4.35 4.25 5.19 214 546  W   149 AAPL 3.90 4.00 3.95 4.60 100 414  W  
AAPL 3.70 3.80 3.79 4.70 319 1796  W   150 AAPL 4.35 4.50 4.55 5.11 10 293  W  
AAPL 1.82 1.90 1.87 2.74 1401 3109  W   155 AAPL 7.45 7.65 7.60 8.15 45 196  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.75 5.90 5.40 6.74 2 0  W   147 AAPL 3.45 3.55 3.75 4.10 12 0  W  
AAPL 5.20 5.30 4.90 6.19 11 0  W   148 AAPL 3.85 3.95 4.17 4.56 11 0  W  
AAPL 4.60 4.75 4.70 5.68 92 0  W   149 AAPL 4.30 4.40 4.76 5.04 2 0  W  
AAPL 4.10 4.25 4.20 5.19 256 0  W   150 AAPL 4.75 4.90 5.35 5.55 46 0  W  
AAPL 2.16 2.24 2.23 3.19 50 0  W   155 AAPL 7.70 7.95 8.30 8.55 23 0  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.90 5.00 5.02 6.08 11818 113452  S   150 AAPL 5.55 5.65 5.55 6.32 8689 57054  S  
AAPL 2.86 2.92 2.93 4.03 3574 43507  S   155 AAPL 8.45 8.60 8.59 9.26 74 16191  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.