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   0.369 1.428 121.26 0.26

 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 0.80 2.04 2.02 0.00 11531 11019  W   120 AAPL 0.00 0.05 0.03 0.00 1723 18257  W  
AAPL 0.16 0.95 0.87 0.00 5918 5325  W   121 AAPL 0.03 0.19 0.17 0.00 50807 9742  W  
AAPL 0.05 0.88 0.06 0.00 23900 10055  W   122 AAPL 0.25 0.80 0.66 0.00 49514 24848  W  
AAPL 0.02 0.04 0.02 0.00 59855 15765  W   123 AAPL 1.05 1.97 1.50 0.00 59768 19329  W  
 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 3.30 3.85 3.54 9.44 6509 3977  W   120 AAPL 1.73 2.08 2.00 8.18 26802 8006  W  
AAPL 2.50 3.20 3.00 8.96 3395 2683  W   121 AAPL 1.99 2.60 2.29 8.70 8140 2604  W  
AAPL 1.77 2.59 2.07 8.50 6495 4898  W   122 AAPL 2.55 3.20 2.55 9.24 12561 4768  W  
AAPL 1.66 1.99 1.75 8.06 33504 10008  W   123 AAPL 3.10 3.50 3.08 9.80 14892 4140  W  
 
2021-03-12 - Calls 2021-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.05 5.05 4.55 13.57 711 1231  W   120 AAPL 2.59 3.30 3.00 12.30 5162 8001  W  
AAPL 3.50 4.10 4.05 13.12 362 666  W   121 AAPL 3.15 3.50 3.20 12.84 830 1224  W  
AAPL 3.00 3.55 3.55 12.67 1415 1940  W   122 AAPL 3.55 4.15 3.50 13.40 1795 2367  W  
AAPL 1.95 3.05 2.93 12.24 2463 1857  W   123 AAPL 4.05 4.80 4.18 13.97 1408 1167  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.00 5.55 5.20 16.66 3897 97214  S   120 AAPL 3.50 3.80 3.75 15.37 6764 57944  S  
AAPL 4.30 4.85 4.70 16.21 701 983  S   121 AAPL 3.90 4.50 4.20 15.93 1009 1708  S  
AAPL 3.90 4.00 4.00 15.78 1582 4341  S   122 AAPL 4.35 4.75 4.50 16.50 1589 2801  S  
AAPL 3.10 4.10 3.90 15.57 1331 8362  S   122.5 AAPL 4.60 5.40 4.65 16.79 2046 12769  S  
AAPL 3.00 3.85 3.85 15.36 4125 4059  S   123 AAPL 4.85 5.40 4.92 17.08 2663 2096  S  
 
2021-03-26 - Calls 2021-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.35 6.35 6.15 19.22 889 1778  W   120 AAPL 4.00 4.50 4.18 17.92 892 3519  W  
AAPL 4.90 5.60 5.45 18.80 149 945  W   121 AAPL 4.45 5.30 4.50 18.49 1036 2040  W  
AAPL 3.95 5.05 4.75 18.37 2546 632  W   122 AAPL 4.90 5.80 5.05 19.07 346 752  W  
AAPL 3.45 4.50 4.25 17.96 586 988  W   123 AAPL 5.40 6.25 5.80 19.65 195 1300  W  
 
2021-04-01 - Calls 2021-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.55 6.90 6.40 21.16 277 967  W   120 AAPL 4.40 5.00 4.45 19.84 379 1443  W  
AAPL 5.05 6.35 5.85 20.74 75 209  W   121 AAPL 4.85 5.40 3.69 20.41 150 758  W  
AAPL 5.00 5.55 5.35 20.33 617 1584  W   122 AAPL 5.35 5.95 5.50 21.00 176 445  W  
AAPL 4.50 5.05 4.75 19.92 507 748  W   123 AAPL 5.85 6.60 5.50 21.59 253 405  W  
 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.25 7.95 6.95 23.49 74 16  W   120 AAPL 4.00 5.90 4.60 22.12 196 26  W  
AAPL 6.00 7.30 6.45 23.08 10 2  W   121 AAPL 4.40 6.30 4.85 22.71 12 6  W  
AAPL 5.05 6.90 5.75 22.67 25 15  W   122 AAPL 5.65 6.85 5.07 23.30 51 15  W  
AAPL 4.55 6.40 5.56 22.27 88 42  W   123 AAPL 6.10 7.30 5.88 23.91 147 18  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.00 7.55 7.19 25.33 17526 10603  S   120 AAPL 5.35 5.90 5.72 23.93 18326 34273  S  
AAPL 6.15 6.95 6.50 24.83 273 2013  S   121.25 AAPL 5.50 6.85 5.00 24.67 556 3507  S  
AAPL 5.30 6.25 6.25 24.34 1907 7163  S   122.5 AAPL 6.55 7.35 6.44 25.43 3984 7341  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.