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   0.347 0.192 169.3 -0.59
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 3.90 4.75 4.38 0.00 7005 4171  W   165 AAPL 0.00 0.01 0.01 0.00 15107 26131  W  
AAPL 0.00 0.01 0.01 0.00 85972 25088  W   170 AAPL 0.67 0.94 0.70 0.00 67116 9859  W  
AAPL 0.00 0.01 0.01 0.00 16926 39735  W   175 AAPL 5.10 7.05 5.23 0.00 647 1069  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.00 8.20 8.35 7.10 407 1963  W   162.5 AAPL 1.09 1.17 1.15 0.07 5789 5099  W  
AAPL 6.15 6.30 6.36 4.82 2965 3464  W   165 AAPL 1.80 1.84 1.82 0.28 5715 9639  W  
AAPL 4.55 4.70 4.65 2.87 2419 5184  W   167.5 AAPL 2.65 2.76 2.69 0.83 5696 3873  W  
AAPL 3.25 3.35 3.30 1.44 23813 28257  W   170 AAPL 3.80 3.95 3.85 1.90 8630 8275  W  
AAPL 2.18 2.25 2.21 0.60 14786 7735  W   172.5 AAPL 5.25 5.35 5.11 3.55 2229 1704  W  
AAPL 1.38 1.42 1.38 0.20 24440 23667  W   175 AAPL 6.85 7.05 6.92 5.65 3346 2460  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.55 8.80 9.20 8.16 49 132  W   162.5 AAPL 1.66 1.73 1.70 0.26 407 456  W  
AAPL 6.80 6.95 6.95 6.02 2318 2993  W   165 AAPL 2.38 2.46 2.40 0.61 1312 2467  W  
AAPL 5.25 5.40 5.38 4.16 592 495  W   167.5 AAPL 3.30 3.40 3.30 1.23 736 557  W  
AAPL 3.95 4.00 3.95 2.67 4553 4569  W   170 AAPL 4.45 4.60 4.55 2.22 2128 2888  W  
AAPL 2.82 2.91 2.89 1.57 2190 1807  W   172.5 AAPL 5.90 6.05 5.91 3.61 166 137  W  
AAPL 2.00 2.05 2.03 0.85 6041 5621  W   175 AAPL 7.55 8.05 7.57 5.37 387 1516  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.05 9.30 9.10 9.74 140 295  S   162.5 AAPL 2.09 2.16 2.12 0.36 573 959  S  
AAPL 7.30 7.50 7.40 7.63 767 5751  S   165 AAPL 2.82 2.91 2.86 0.71 3445 24262  S  
AAPL 5.80 5.90 5.90 5.73 398 1330  S   167.5 AAPL 3.75 3.90 3.80 1.28 532 593  S  
AAPL 4.45 4.55 4.55 4.12 4090 26806  S   170 AAPL 4.85 5.05 4.95 2.12 1614 21472  S  
AAPL 3.35 3.40 3.37 2.81 2113 1937  S   172.5 AAPL 6.30 6.60 6.30 3.27 532 451  S  
AAPL 2.43 2.54 2.49 1.82 8710 41357  S   175 AAPL 7.60 8.10 7.86 4.74 749 29727  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.80 8.00 8.29 9.69 86 512  W   165 AAPL 3.05 3.20 2.85 0.65 255 1763  W  
AAPL 4.90 5.05 4.97 5.96 720 2168  W   170 AAPL 5.15 5.35 5.25 1.78 215 1184  W  
AAPL 2.78 2.95 2.87 3.20 596 4822  W   175 AAPL 7.65 8.35 7.85 3.87 45 639  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.15 8.35 8.35 12.26 86 434  W   165 AAPL 3.30 3.40 3.37 0.50 176 874  W  
AAPL 5.20 5.40 5.30 8.32 1122 1350  W   170 AAPL 5.35 5.55 5.45 1.34 288 484  W  
AAPL 3.05 3.15 3.14 5.13 604 2628  W   175 AAPL 7.45 8.65 8.31 2.92 35 178  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.55 10.75 8.84 15.37 292 21  W   165 AAPL 3.55 3.90 3.40 0.34 45 21  W  
AAPL 5.70 6.75 5.90 11.27 180 80  W   170 AAPL 5.60 5.85 5.33 0.91 60 27  W  
AAPL 2.89 3.75 3.60 7.70 192 15  W   175 AAPL 7.00 9.65 7.60 2.01 1 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.75 9.90 9.87 23.21 764 8279  S   165 AAPL 4.35 4.50 4.40 0.11 783 26017  S  
AAPL 6.80 6.95 6.86 18.97 4408 27480  S   170 AAPL 6.45 6.60 6.51 0.30 1838 45043  S  
AAPL 4.50 4.65 4.55 14.95 2223 34726  S   175 AAPL 9.15 9.35 8.95 0.70 442 51474  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.