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   0.276 0.217 234.4 -2.45
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.65 7.85 7.70 7.09 787 204  S   227.5 AAPL 0.67 0.70 0.67 0.12 26341 9687  S  
AAPL 5.65 5.80 5.77 4.86 14462 31590  S   230 AAPL 1.10 1.13 1.13 0.39 47982 33831  S  
AAPL 3.85 3.95 3.95 2.98 28615 1747  S   232.5 AAPL 1.80 1.84 1.84 1.01 14397 4867  S  
AAPL 2.45 2.49 2.46 1.58 67489 32181  S   235 AAPL 2.84 2.90 2.87 2.12 7915 26606  S  
AAPL 1.39 1.42 1.38 0.71 23990 5960  S   237.5 AAPL 4.25 4.40 4.33 3.74 2678 6877  S  
AAPL 0.70 0.72 0.72 0.27 44521 46691  S   240 AAPL 6.05 6.25 5.95 5.80 3069 35223  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.60 8.75 8.85 8.43 227 116  W   227.5 AAPL 1.39 1.42 1.40 0.79 3567 1706  W  
AAPL 6.75 6.85 6.95 6.50 4257 465  W   230 AAPL 1.99 2.02 2.00 1.36 5192 2001  W  
AAPL 5.05 5.15 5.10 4.83 3950 296  W   232.5 AAPL 2.79 2.84 2.81 2.17 2507 1042  W  
AAPL 3.60 3.75 3.70 3.43 12207 2409  W   235 AAPL 3.85 3.95 3.95 3.27 1169 7275  W  
AAPL 2.51 2.54 2.55 2.33 4766 1015  W   237.5 AAPL 5.15 5.35 5.15 4.66 622 1035  W  
AAPL 1.63 1.66 1.64 1.51 6492 3094  W   240 AAPL 6.80 7.10 6.93 6.33 992 3235  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.60 11.20 10.10 10.23 143 0  W   227.5 AAPL 3.15 3.55 3.17 1.20 161 0  W  
AAPL 8.95 10.05 9.16 8.35 1564 542  W   230 AAPL 3.65 4.10 3.95 1.80 1538 2191  W  
AAPL 7.40 8.00 7.55 6.67 934 0  W   232.5 AAPL 4.65 5.35 4.95 2.60 312 0  W  
AAPL 6.05 7.15 6.13 5.20 4499 912  W   235 AAPL 6.05 7.20 6.08 3.60 963 2402  W  
AAPL 3.85 5.55 5.00 3.95 277 0  W   237.5 AAPL 7.25 8.00 7.38 4.83 289 0  W  
AAPL 3.65 3.90 3.85 2.92 2799 2475  W   240 AAPL 8.60 9.25 8.86 6.28 3047 5066  W  
 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.70 10.00 9.60 10.56 546 326  W   230 AAPL 4.55 4.70 4.53 1.89 869 1506  W  
AAPL 5.85 7.15 6.90 7.25 3305 429  W   235 AAPL 6.65 6.85 6.60 3.49 1010 1309  W  
AAPL 4.50 4.65 4.60 4.65 769 1292  W   240 AAPL 9.35 9.55 9.40 5.80 483 1559  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.25 10.70 9.99 13.22 263 85  W   230 AAPL 5.10 5.35 5.07 1.75 626 747  W  
AAPL 7.35 7.65 7.40 9.72 803 329  W   235 AAPL 7.20 7.35 7.61 3.09 518 861  W  
AAPL 5.00 5.15 5.10 6.81 842 437  W   240 AAPL 9.80 10.05 9.87 5.03 48 372  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.80 10.95 10.86 16.41 2383 9817  S   230 AAPL 5.50 5.60 5.44 1.47 2244 11880  S  
AAPL 7.90 8.15 7.95 12.72 2915 14698  S   235 AAPL 7.60 7.70 7.75 2.55 5969 17717  S  
AAPL 5.55 5.65 5.60 9.51 3359 16582  S   240 AAPL 10.20 10.40 10.29 4.11 10186 25548  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 11.40 12.60 11.00 20.19 107 75  W   230 AAPL 5.90 7.00 6.25 1.14 293 175  W  
AAPL 8.50 8.80 8.60 16.33 218 68  W   235 AAPL 8.00 10.05 8.10 1.96 143 182  W  
AAPL 6.10 7.20 6.25 12.85 271 139  W   240 AAPL 10.60 12.65 10.62 3.16 47 43  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 13.10 13.35 13.24 35.09 2128 11241  S   230 AAPL 7.05 7.15 7.05 0.33 6518 24859  S  
AAPL 10.20 10.30 10.30 31.00 1363 10393  S   235 AAPL 9.10 9.25 9.08 0.58 891 6999  S  
AAPL 7.70 7.80 7.75 27.05 1764 10563  S   240 AAPL 11.45 11.80 11.60 0.96 922 7267  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.