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   0.339 1.428 127.14 -1.77

 
2021-01-15 - Calls 2021-01-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 0.68 1.57 1.16 0.00 4084 3635  S   126 AAPL 0.00 0.01 0.03 0.00 14104 24059  S  
AAPL 0.10 0.19 0.27 0.00 21449 6185  S   127 AAPL 0.02 0.06 0.06 0.00 33572 17829  S  
AAPL 0.00 0.01 0.02 0.00 66925 11211  S   128 AAPL 0.61 1.00 0.96 0.00 57006 29122  S  
 
2021-01-22 - Calls 2021-01-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 2.74 2.84 2.82 9.81 2452 1933  W   126 AAPL 1.66 1.72 1.66 8.67 8052 5774  W  
AAPL 2.21 2.29 2.23 9.34 9429 2917  W   127 AAPL 2.13 2.18 2.14 9.20 12640 5977  W  
AAPL 1.75 1.81 1.78 8.88 26843 5692  W   128 AAPL 2.64 2.68 2.64 9.74 25434 9211  W  
 
2021-01-29 - Calls 2021-01-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.00 5.15 5.10 14.15 2284 2159  W   126 AAPL 3.90 4.00 3.93 13.00 744 2376  W  
AAPL 4.50 4.60 4.59 13.70 2953 6952  W   127 AAPL 4.40 4.50 4.35 13.54 816 2427  W  
AAPL 4.05 4.15 4.12 13.26 6046 10003  W   128 AAPL 4.90 5.05 4.98 14.10 2499 4346  W  
 
2021-02-05 - Calls 2021-02-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.75 5.95 5.90 17.39 176 652  W   126 AAPL 4.80 4.90 4.80 16.22 215 349  W  
AAPL 5.30 5.40 5.47 16.95 469 1183  W   127 AAPL 5.30 5.45 5.51 16.78 613 512  W  
AAPL 4.85 4.95 4.90 16.52 1235 1850  W   128 AAPL 5.80 5.95 5.83 17.35 503 5563  W  
 
2021-02-12 - Calls 2021-02-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.30 6.50 6.55 20.09 63 366  W   126 AAPL 5.35 5.50 5.25 18.89 118 540  W  
AAPL 5.90 6.00 6.00 19.66 390 446  W   127 AAPL 5.85 6.05 5.73 19.46 106 537  W  
AAPL 5.35 5.55 5.50 19.24 1137 1184  W   128 AAPL 6.35 6.55 6.43 20.04 186 805  W  
 
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 7.40 7.50 7.50 24.57 135 126  W   126 AAPL 6.30 6.50 6.44 23.29 18 46  W  
AAPL 6.80 7.00 7.00 24.16 349 50  W   127 AAPL 6.80 7.00 6.92 23.88 78 115  W  
AAPL 6.35 6.55 6.50 23.76 401 233  W   128 AAPL 7.35 7.55 7.35 24.47 143 269  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 8.05 8.15 8.15 29.42 1286 7762  S   127.5 AAPL 8.45 8.60 8.50 29.45 299 3136  S  



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.