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   0.428 0.316 142.48 -7.36

 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 3.20 3.40 3.35 0.00 12010 1920  Q   140 AAPL 0.72 0.75 0.75 0.00 87266 23578  Q  
AAPL 2.50 2.69 2.57 0.00 10341 315  Q   141 AAPL 1.00 1.01 1.00 0.00 43291 16648  Q  
AAPL 1.91 1.97 1.92 0.00 25312 438  Q   142 AAPL 1.34 1.36 1.35 0.00 51356 9710  Q  
AAPL 1.35 1.40 1.38 0.00 47683 1019  Q   143 AAPL 1.77 1.82 1.81 0.00 53126 8017  Q  
AAPL 0.89 0.92 0.90 0.00 52602 911  Q   144 AAPL 2.20 2.35 2.42 0.00 32845 7346  Q  
AAPL 0.55 0.58 0.56 0.00 135713 3140  Q   145 AAPL 2.90 3.05 3.05 0.00 50016 29763  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.20 5.30 5.20 4.00 3742 1158  W   140 AAPL 2.58 2.62 2.58 1.36 26031 7950  W  
AAPL 4.60 4.70 4.65 3.38 1568 325  W   141 AAPL 2.96 2.98 3.00 1.74 9177 1331  W  
AAPL 4.00 4.05 4.03 2.81 5178 302  W   142 AAPL 3.30 3.40 3.41 2.17 10585 3322  W  
AAPL 3.45 3.50 3.42 2.31 9206 620  W   143 AAPL 3.75 3.85 3.80 2.67 6353 2845  W  
AAPL 2.94 2.97 2.95 1.88 6211 489  W   144 AAPL 4.25 4.30 4.35 3.23 4490 2298  W  
AAPL 2.49 2.50 2.49 1.50 15576 1343  W   145 AAPL 4.75 4.85 4.90 3.86 16024 10836  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.45 6.60 6.59 5.25 4438 115  W   140 AAPL 3.80 3.85 3.90 2.14 3817 5390  W  
AAPL 5.90 6.55 5.85 4.65 333 40  W   141 AAPL 4.20 4.25 4.25 2.53 764 884  W  
AAPL 5.30 5.40 5.30 4.09 743 56  W   142 AAPL 4.55 4.65 4.68 2.97 1382 1369  W  
AAPL 4.75 4.85 4.75 3.58 875 96  W   143 AAPL 5.00 5.10 5.05 3.45 1796 588  W  
AAPL 4.20 4.30 4.20 3.11 1207 79  W   144 AAPL 5.50 5.55 5.60 3.98 1001 1101  W  
AAPL 3.70 3.80 3.65 2.68 15619 692  W   145 AAPL 6.00 6.10 6.20 4.55 2508 2892  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.40 7.55 7.47 6.48 2608 19492  S   140 AAPL 4.65 4.70 4.68 2.58 28856 118926  S  
AAPL 6.80 6.90 6.78 5.87 891 575  S   141 AAPL 5.00 5.10 5.13 2.96 1974 1978  S  
AAPL 6.25 6.35 6.25 5.30 1508 536  S   142 AAPL 5.45 5.50 5.50 3.38 7867 2988  S  
AAPL 5.65 5.75 5.75 4.77 2674 2701  S   143 AAPL 5.85 5.95 5.90 3.84 3495 4368  S  
AAPL 5.15 5.25 5.10 4.27 2421 486  S   144 AAPL 6.30 6.40 6.40 4.33 2305 2205  S  
AAPL 4.65 4.70 4.66 3.81 5824 15040  S   145 AAPL 6.80 6.90 6.85 4.86 9860 46052  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.65 8.90 8.75 7.78 1051 272  W   140 AAPL 5.75 5.95 5.85 2.78 2593 12993  W  
AAPL 7.25 9.05 7.85 7.16 76 145  W   141 AAPL 6.20 6.35 6.57 3.15 799 442  W  
AAPL 7.45 7.65 7.45 6.58 253 38  W   142 AAPL 6.60 6.80 6.75 3.55 482 554  W  
AAPL 6.90 7.10 7.00 6.02 290 113  W   143 AAPL 7.05 7.25 7.30 3.98 408 341  W  
AAPL 6.40 6.55 6.40 5.50 363 33  W   144 AAPL 7.50 7.75 7.75 4.43 855 737  W  
AAPL 5.85 6.05 5.95 5.01 2945 482  W   145 AAPL 8.05 8.20 8.10 4.92 3926 16164  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.00 10.35 9.35 9.21 223 38  W   140 AAPL 6.20 6.70 6.35 2.82 857 2698  W  
AAPL 8.50 9.10 8.70 8.58 245 48  W   141 AAPL 6.70 7.55 7.00 3.16 238 174  W  
AAPL 7.85 8.35 8.00 7.98 661 124  W   142 AAPL 7.10 8.00 7.50 3.53 338 513  W  
AAPL 7.20 7.85 7.70 7.40 187 67  W   143 AAPL 7.05 8.15 8.75 3.92 109 301  W  
AAPL 6.85 7.50 7.15 6.85 594 24  W   144 AAPL 7.80 8.50 9.05 4.35 375 947  W  
AAPL 6.25 6.90 6.60 6.32 404 367  W   145 AAPL 8.25 9.00 8.88 4.79 1269 1580  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.40 10.50 9.31 10.80 8 0  W   140 AAPL 6.90 7.25 7.16 2.73 70 0  W  
AAPL 7.95 10.00 8.75 10.15 8 0  W   141 AAPL 7.30 7.70 7.59 3.04 15 0  W  
AAPL 8.50 8.95 8.45 9.53 25 0  W   142 AAPL 7.70 8.10 8.53 3.37 19 0  W  
AAPL 7.95 8.40 8.22 8.93 33 0  W   143 AAPL 8.15 8.55 8.63 3.73 48 0  W  
AAPL 7.45 7.85 7.54 8.35 10 0  W   144 AAPL 8.65 9.05 9.48 4.11 13 0  W  
AAPL 6.95 7.35 7.10 7.79 18 0  W   145 AAPL 9.10 9.50 9.55 4.52 8 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.40 10.55 10.40 12.58 2383 8434  S   140 AAPL 7.45 7.55 7.55 2.54 9002 55060  S  
AAPL 7.65 7.75 7.70 9.45 4054 11666  S   145 AAPL 9.65 9.80 9.82 4.14 17051 30978  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.