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   0.251 0.276 170.43 -1.53
 
2023-09-29 - Calls 2023-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.50 5.95 5.65 5.45 2176 1928  Q   165 AAPL 0.23 0.24 0.24 0.01 50577 35754  Q  
AAPL 3.50 3.65 3.60 3.07 3649 1136  Q   167.5 AAPL 0.56 0.59 0.57 0.14 39797 10989  Q  
AAPL 1.79 1.92 1.81 1.21 53483 4726  Q   170 AAPL 1.28 1.32 1.32 0.78 115266 44522  Q  
AAPL 0.67 0.69 0.68 0.28 81451 10565  Q   172.5 AAPL 2.60 2.75 2.73 2.34 27447 16854  Q  
AAPL 0.18 0.20 0.20 0.03 97389 34692  Q   175 AAPL 4.40 4.85 4.85 4.60 4292 16673  Q  
AAPL 0.05 0.06 0.06 0.00 28526 23315  Q   177.5 AAPL 6.85 7.35 7.50 7.06 787 5833  Q  
 
2023-10-06 - Calls 2023-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.55 6.75 6.64 6.59 519 1102  W   165 AAPL 0.97 1.01 0.97 0.74 13189 8570  W  
AAPL 4.75 4.85 4.65 4.75 1868 496  W   167.5 AAPL 1.55 1.57 1.57 1.39 9011 2378  W  
AAPL 3.15 3.20 3.15 3.22 7543 2451  W   170 AAPL 2.40 2.48 2.40 2.36 22632 12924  W  
AAPL 1.89 1.90 1.89 2.05 19420 1993  W   172.5 AAPL 3.60 3.70 3.75 3.68 6323 3589  W  
AAPL 1.01 1.03 1.00 1.21 26684 7625  W   175 AAPL 5.25 5.40 5.35 5.34 2490 6456  W  
AAPL 0.48 0.50 0.48 0.67 9408 6505  W   177.5 AAPL 7.25 7.55 7.43 7.28 460 4094  W  
 
2023-10-13 - Calls 2023-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.35 7.70 7.40 8.15 67 953  W   165 AAPL 1.55 1.63 1.65 1.24 3899 4554  W  
AAPL 5.55 5.75 5.35 6.37 243 4  W   167.5 AAPL 2.23 2.31 2.31 1.94 1003 548  W  
AAPL 3.95 4.10 4.00 4.83 870 1286  W   170 AAPL 3.10 3.25 3.30 2.88 4984 6355  W  
AAPL 2.68 2.75 2.68 3.55 2472 396  W   172.5 AAPL 4.30 4.45 4.41 4.07 475 331  W  
AAPL 1.69 1.76 1.67 2.52 7118 4668  W   175 AAPL 5.60 6.00 6.00 5.52 548 7494  W  
AAPL 1.01 1.04 1.01 1.72 1608 2198  W   177.5 AAPL 7.15 8.55 7.70 7.20 148 360  W  
 
2023-10-20 - Calls 2023-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.05 8.20 7.72 10.03 995 8573  S   165 AAPL 2.07 2.10 2.11 1.44 35743 50445  S  
AAPL 6.30 6.40 6.25 8.23 681 872  S   167.5 AAPL 2.78 2.81 2.88 2.09 2814 9420  S  
AAPL 4.75 4.80 4.75 6.63 4408 34654  S   170 AAPL 3.70 3.75 3.75 2.94 20591 70915  S  
AAPL 3.40 3.50 3.32 5.23 2399 4759  S   172.5 AAPL 4.85 4.95 4.94 3.99 5258 8210  S  
AAPL 2.30 2.34 2.31 4.03 8777 49193  S   175 AAPL 6.30 6.40 6.35 5.25 6828 75068  S  
AAPL 1.48 1.52 1.46 3.04 2392 6395  S   177.5 AAPL 7.95 8.20 8.51 6.71 218 8345  S  
 
2023-10-27 - Calls 2023-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.65 8.90 8.70 12.30 289 272  W   165 AAPL 2.42 2.61 2.60 1.41 1914 4236  W  
AAPL 5.40 5.55 5.40 8.76 1010 621  W   170 AAPL 4.10 4.35 4.46 2.71 2784 4101  W  
AAPL 2.91 3.05 2.91 5.89 3295 3178  W   175 AAPL 6.50 6.90 6.80 4.67 632 5532  W  
 
2023-11-03 - Calls 2023-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.85 10.15 9.88 15.01 99 45  W   165 AAPL 3.55 3.70 3.62 1.24 371 824  W  
AAPL 6.70 6.90 6.72 11.33 295 210  W   170 AAPL 5.35 5.50 5.60 2.31 793 1248  W  
AAPL 4.20 4.35 4.25 8.19 661 553  W   175 AAPL 7.05 7.95 7.95 3.92 473 655  W  
 
2023-11-17 - Calls 2023-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.70 10.90 10.70 21.88 278 6332  S   165 AAPL 4.25 4.35 4.34 0.74 3229 20056  S  
AAPL 7.55 7.75 7.65 17.97 12155 7906  S   170 AAPL 6.10 6.20 6.25 1.36 3760 32137  S  
AAPL 5.05 5.15 5.05 14.39 8598 23000  S   175 AAPL 8.50 8.60 8.64 2.31 2221 35634  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.