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   0.300 0.351 154.65 2.92

 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.85 6.15 5.95 5.80 2052 2864  W   149 AAPL 0.23 0.25 0.24 0.13 12606 6307  W  
AAPL 4.95 5.25 5.05 4.90 20789 9966  W   150 AAPL 0.36 0.37 0.35 0.23 73744 26349  W  
AAPL 2.97 3.10 3.00 2.91 59399 12675  W   152.5 AAPL 0.90 0.93 0.92 0.74 37856 6960  W  
AAPL 1.50 1.56 1.57 1.44 146525 42011  W   155 AAPL 1.96 2.00 1.97 1.77 14687 16335  W  
AAPL 0.61 0.64 0.63 0.58 65548 36849  W   157.5 AAPL 3.50 3.65 3.42 3.41 3483 2516  W  
AAPL 0.22 0.23 0.23 0.18 49207 38794  W   160 AAPL 5.50 5.75 5.62 5.51 1689 9961  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.75 6.90 6.86 7.19 1751 3205  S   149 AAPL 1.10 1.15 1.11 1.15 3602 3354  S  
AAPL 5.95 6.25 6.10 6.45 18189 50855  S   150 AAPL 1.35 1.40 1.37 1.41 12382 26333  S  
AAPL 4.30 4.40 4.35 4.80 6045 8768  S   152.5 AAPL 2.18 2.21 2.18 2.25 9322 20556  S  
AAPL 2.92 2.99 2.96 3.43 34122 46612  S   155 AAPL 3.30 3.35 3.30 3.37 4897 17908  S  
AAPL 1.85 1.91 1.92 2.34 13130 9939  S   157.5 AAPL 4.65 4.80 4.65 4.78 1404 1779  S  
AAPL 1.09 1.11 1.10 1.53 18092 32623  S   160 AAPL 6.35 6.65 6.45 6.46 1611 2491  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.30 7.55 7.25 8.70 47 838  W   149 AAPL 1.56 1.62 1.56 1.81 552 611  W  
AAPL 6.50 6.80 6.75 8.00 764 6633  W   150 AAPL 1.87 1.90 1.87 2.11 1958 1582  W  
AAPL 4.80 5.10 5.07 6.39 1445 1636  W   152.5 AAPL 2.68 2.76 2.66 2.98 1157 969  W  
AAPL 3.55 3.65 3.65 5.00 7896 5284  W   155 AAPL 3.75 3.90 3.70 4.07 428 1793  W  
AAPL 2.42 2.49 2.49 3.82 1425 2306  W   157.5 AAPL 5.00 5.30 5.35 5.37 113 201  W  
AAPL 1.57 1.62 1.63 2.86 3089 4227  W   160 AAPL 6.60 6.95 6.69 6.88 64 98  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.90 8.20 8.00 10.36 28 624  W   149 AAPL 2.08 2.15 1.95 2.17 204 467  W  
AAPL 7.20 7.45 7.30 9.67 353 2635  W   150 AAPL 2.37 2.44 2.38 2.46 2682 2593  W  
AAPL 5.60 5.80 5.69 8.06 781 3763  W   152.5 AAPL 3.20 3.30 3.23 3.31 796 1678  W  
AAPL 4.20 4.30 4.30 6.62 1315 3052  W   155 AAPL 4.30 4.40 4.32 4.32 368 943  W  
AAPL 3.05 3.15 3.05 5.35 775 2412  W   157.5 AAPL 5.65 5.75 5.90 5.52 53 960  W  
AAPL 2.12 2.17 2.22 4.27 1392 4620  W   160 AAPL 7.05 7.35 7.06 6.89 17 629  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.45 8.85 8.25 12.24 39 110  W   149 AAPL 2.56 2.64 2.44 2.30 139 182  W  
AAPL 7.85 8.10 7.90 11.54 174 1114  W   150 AAPL 2.88 2.95 2.86 2.57 659 669  W  
AAPL 6.25 6.40 6.25 9.90 383 1599  W   152.5 AAPL 3.75 3.85 3.75 3.35 1073 829  W  
AAPL 4.85 4.95 4.89 8.40 649 1405  W   155 AAPL 4.85 4.95 4.77 4.28 314 714  W  
AAPL 3.65 3.75 3.65 7.05 497 1166  W   157.5 AAPL 6.15 6.25 6.30 5.36 77 148  W  
AAPL 2.68 2.75 2.70 5.86 268 1387  W   160 AAPL 7.40 8.00 7.95 6.59 18 79  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.50 8.65 8.61 13.67 3501 79317  S   150 AAPL 3.35 3.45 3.35 2.49 8326 37908  S  
AAPL 5.50 5.60 5.59 10.42 5960 35112  S   155 AAPL 5.35 5.45 5.34 4.03 2238 13108  S  
AAPL 3.25 3.30 3.27 7.69 5327 41637  S   160 AAPL 8.05 8.25 8.10 6.08 849 12312  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.70 10.00 9.83 16.81 110 63  W   149 AAPL 3.40 3.60 3.62 2.07 165 131  W  
AAPL 9.00 9.45 9.20 16.09 258 386  W   150 AAPL 3.70 4.00 3.85 2.29 447 451  W  
AAPL 7.30 7.75 7.68 14.35 243 264  W   152.5 AAPL 4.65 4.90 4.80 2.90 340 264  W  
AAPL 6.05 6.30 6.05 12.73 393 714  W   155 AAPL 5.70 6.05 5.88 3.62 226 151  W  
AAPL 4.80 5.00 4.75 11.21 325 451  W   157.5 AAPL 6.95 7.20 8.20 4.46 48 20  W  
AAPL 3.75 3.95 3.75 9.82 1274 582  W   160 AAPL 8.35 8.60 10.05 5.41 12 22  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.80 10.95 10.92 28.95 1758 20810  S   150 AAPL 5.00 5.10 5.01 1.04 2104 14949  S  
AAPL 7.85 7.95 7.95 25.31 2686 29613  S   155 AAPL 7.05 7.15 7.05 1.62 910 7294  S  
AAPL 5.35 5.45 5.43 21.88 1491 27760  S   160 AAPL 9.55 9.70 9.65 2.42 148 5313  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.