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   0.413 0.276 143.11 5.52

 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 3.85 4.00 3.91 2.72 34807 3351  W   141 AAPL 1.77 1.87 1.80 0.60 18731 1617  W  
AAPL 3.20 3.35 3.30 2.05 32987 8702  W   142 AAPL 2.15 2.26 2.26 0.93 16518 2862  W  
AAPL 2.60 2.72 2.70 1.49 25417 4627  W   143 AAPL 2.55 2.56 2.56 1.37 5323 1313  W  
AAPL 2.08 2.21 2.18 1.03 19261 5685  W   144 AAPL 2.99 3.15 3.00 1.92 1419 2019  W  
AAPL 1.65 1.73 1.74 0.69 61466 12934  W   145 AAPL 3.50 3.65 3.57 2.57 2282 13379  W  
AAPL 1.27 1.35 1.35 0.44 21231 4541  W   146 AAPL 4.10 4.30 4.17 3.32 631 1082  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.80 5.15 5.05 3.83 4021 1726  W   141 AAPL 2.80 2.97 2.85 1.64 2029 405  W  
AAPL 4.25 4.50 4.45 3.24 3467 1190  W   142 AAPL 3.20 3.35 3.20 2.04 2019 438  W  
AAPL 3.75 3.90 3.80 2.71 7368 2063  W   143 AAPL 3.60 3.75 3.70 2.51 1685 397  W  
AAPL 3.25 3.35 3.30 2.23 2415 893  W   144 AAPL 4.00 4.30 4.10 3.03 2282 332  W  
AAPL 2.69 2.85 2.82 1.82 13458 4074  W   145 AAPL 4.60 4.75 4.63 3.62 413 3064  W  
AAPL 2.31 2.41 2.40 1.47 2557 1170  W   146 AAPL 5.10 5.30 5.20 4.27 91 398  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.55 6.30 5.90 4.68 567 0  W   141 AAPL 3.55 4.25 4.06 2.32 713 0  W  
AAPL 4.95 5.50 5.30 4.11 495 0  W   142 AAPL 4.00 4.40 4.30 2.74 1624 0  W  
AAPL 4.35 5.00 4.60 3.58 396 0  W   143 AAPL 4.45 4.95 4.59 3.21 1648 0  W  
AAPL 3.95 4.50 4.35 3.10 532 0  W   144 AAPL 4.85 5.55 5.18 3.73 121 0  W  
AAPL 3.65 3.85 3.75 2.67 7310 6408  W   145 AAPL 5.45 5.80 5.60 4.30 249 1911  W  
AAPL 2.90 3.45 3.30 2.28 329 0  W   146 AAPL 5.60 6.80 6.85 4.90 57 0  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.80 7.00 6.90 5.44 1041 0  S   141 AAPL 4.60 4.75 4.65 2.83 3408 0  S  
AAPL 6.20 6.40 6.30 4.88 1618 0  S   142 AAPL 5.00 5.15 5.05 3.26 1051 0  S  
AAPL 5.55 5.80 5.73 4.35 1172 0  S   143 AAPL 5.40 5.65 5.45 3.73 505 0  S  
AAPL 5.10 5.25 5.20 3.86 1492 0  S   144 AAPL 5.80 6.05 6.08 4.23 871 0  S  
AAPL 4.50 4.70 4.70 3.41 14423 31872  S   145 AAPL 6.30 6.55 6.38 4.78 5955 49735  S  
AAPL 4.05 4.25 4.15 3.00 2501 0  S   146 AAPL 6.85 7.05 7.30 5.36 280 0  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.00 5.40 5.25 4.11 1374 7756  W   145 AAPL 6.75 7.15 6.90 5.14 690 7900  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.70 5.95 5.85 4.80 658 935  W   145 AAPL 7.35 7.70 8.00 5.39 106 357  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.70 6.80 6.76 6.20 2989 19296  S   145 AAPL 8.30 8.55 8.35 5.67 4021 21526  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.