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   0.196 0.185 184.37 2.05

 
2024-02-23 - Calls 2024-02-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.85 7.15 6.85 0.00 520 598  W   177.5 AAPL 0.02 0.03 0.02 0.00 6806 9932  W  
AAPL 4.25 4.55 4.35 0.00 9430 10520  W   180 AAPL 0.04 0.05 0.04 0.00 15762 28648  W  
AAPL 2.04 2.14 2.06 0.00 34502 23739  W   182.5 AAPL 0.20 0.25 0.22 0.00 28796 11275  W  
AAPL 0.53 0.54 0.53 0.00 106563 43159  W   185 AAPL 1.10 1.21 1.17 0.00 16279 7523  W  
AAPL 0.07 0.08 0.07 0.00 53533 33005  W   187.5 AAPL 3.05 3.30 3.15 0.00 1465 2214  W  
AAPL 0.01 0.02 0.01 0.00 15382 34142  W   190 AAPL 5.45 5.90 5.65 0.00 2423 1085  W  
 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.25 7.40 7.35 7.34 253 639  W   177.5 AAPL 0.28 0.30 0.29 0.12 2840 4140  W  
AAPL 5.05 5.20 5.21 5.10 2938 3942  W   180 AAPL 0.58 0.59 0.59 0.38 14935 7974  W  
AAPL 3.20 3.30 3.25 3.20 9180 8137  W   182.5 AAPL 1.16 1.23 1.21 0.97 7805 4761  W  
AAPL 1.78 1.84 1.83 1.76 32240 21825  W   185 AAPL 2.23 2.31 2.30 2.03 3242 11188  W  
AAPL 0.85 0.89 0.86 0.83 30370 10081  W   187.5 AAPL 3.75 4.00 3.90 3.59 663 592  W  
AAPL 0.37 0.39 0.38 0.33 23081 18990  W   190 AAPL 5.80 6.00 5.85 5.59 2316 2339  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.85 8.00 8.15 8.58 33 128  W   177.5 AAPL 0.67 0.70 0.68 0.32 1064 774  W  
AAPL 5.85 5.95 5.90 6.47 959 1730  W   180 AAPL 1.12 1.18 1.16 0.69 2577 3788  W  
AAPL 4.05 4.20 4.15 4.61 1184 638  W   182.5 AAPL 1.85 1.92 1.88 1.32 995 958  W  
AAPL 2.67 2.75 2.70 3.09 5891 4452  W   185 AAPL 2.93 3.05 2.96 2.28 1950 3163  W  
AAPL 1.61 1.67 1.64 1.93 3063 858  W   187.5 AAPL 4.35 4.50 4.40 3.60 68 12  W  
AAPL 0.91 0.94 0.93 1.12 10167 18072  W   190 AAPL 6.15 6.35 6.40 5.27 344 943  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.45 8.60 8.50 10.38 65 295  S   177.5 AAPL 1.04 1.09 1.07 0.40 4564 1111  S  
AAPL 6.50 6.60 6.53 8.27 2571 29780  S   180 AAPL 1.59 1.65 1.61 0.75 9636 57716  S  
AAPL 4.80 4.90 4.84 6.37 1434 1865  S   182.5 AAPL 2.38 2.45 2.41 1.31 2102 933  S  
AAPL 3.35 3.45 3.41 4.72 11128 35248  S   185 AAPL 3.45 3.55 3.50 2.11 3739 29041  S  
AAPL 2.24 2.29 2.26 3.34 2375 1334  S   187.5 AAPL 4.80 4.95 4.85 3.20 265 111  S  
AAPL 1.41 1.44 1.42 2.27 10842 62938  S   190 AAPL 6.50 6.75 6.55 4.57 312 45890  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.10 7.20 7.19 10.59 484 2046  W   180 AAPL 1.99 2.07 2.02 0.66 630 2954  W  
AAPL 3.95 4.10 4.00 6.80 1498 1858  W   185 AAPL 3.85 4.00 3.89 1.72 409 956  W  
AAPL 1.90 1.95 1.94 3.89 2391 11680  W   190 AAPL 6.80 7.00 6.63 3.66 74 654  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.55 7.70 7.65 13.02 632 479  Q   180 AAPL 2.27 2.36 2.31 0.52 656 1293  Q  
AAPL 4.45 4.55 4.47 9.05 1711 2049  Q   185 AAPL 4.15 4.30 4.09 1.32 208 726  Q  
AAPL 2.27 2.36 2.34 5.77 1030 2083  Q   190 AAPL 7.00 7.25 6.95 2.82 27 267  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.15 8.60 7.75 16.96 11 0  W   180 AAPL 2.46 3.10 2.58 0.32 59 0  W  
AAPL 4.95 5.35 5.37 12.80 71 0  W   185 AAPL 4.45 5.00 4.55 0.82 18 0  W  
AAPL 2.70 3.10 2.95 9.10 1592 0  W   190 AAPL 7.20 8.65 7.41 1.78 257 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.00 9.20 9.10 25.68 4031 8246  S   180 AAPL 3.15 3.30 3.30 0.09 2555 28379  S  
AAPL 5.90 6.05 5.95 21.43 6662 15352  S   185 AAPL 5.10 5.20 5.15 0.24 870 12485  S  
AAPL 3.55 3.65 3.63 17.34 5264 18954  S   190 AAPL 7.75 7.95 7.75 0.56 549 11744  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.