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   0.190 0.189 171.41 -1.90

 
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 5.00 8.15 6.80 0.00 2645 8208  Q   165 AAPL 0.00 0.01 0.01 0.00 15466 34988  Q  
AAPL 3.85 5.60 4.30 0.00 941 1149  Q   167.5 AAPL 0.00 0.01 0.01 0.00 13609 19443  Q  
AAPL 1.17 1.85 1.36 0.00 32387 7710  Q   170 AAPL 0.00 0.01 0.01 0.00 75195 41616  Q  
AAPL 0.00 0.01 0.01 0.00 123196 19735  Q   172.5 AAPL 0.65 1.86 1.01 0.00 24588 19948  Q  
AAPL 0.00 0.01 0.01 0.00 35155 46303  Q   175 AAPL 3.10 4.95 3.30 0.00 2584 4271  Q  
AAPL 0.00 0.01 0.01 0.00 4305 29818  Q   177.5 AAPL 4.40 6.95 5.75 0.00 179 885  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 6.10 7.95 6.82 6.85 666 1059  W   165 AAPL 0.17 0.22 0.21 0.12 6871 6804  W  
AAPL 4.20 5.00 4.50 4.64 3066 677  W   167.5 AAPL 0.41 0.50 0.48 0.40 10612 4998  W  
AAPL 2.58 2.94 2.67 2.78 17611 6238  W   170 AAPL 1.04 1.14 1.10 1.04 26743 20975  W  
AAPL 1.31 1.44 1.44 1.44 49587 8427  W   172.5 AAPL 2.18 2.32 2.19 2.19 8306 4950  W  
AAPL 0.54 0.61 0.60 0.63 41237 18415  W   175 AAPL 3.55 4.50 4.00 3.87 3224 5977  W  
AAPL 0.19 0.22 0.19 0.22 12379 12624  W   177.5 AAPL 5.85 6.50 5.85 5.97 492 1033  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.40 8.20 7.55 8.02 900 453  W   165 AAPL 0.54 0.60 0.60 0.32 1808 4107  W  
AAPL 4.20 6.70 5.75 5.92 247 154  W   167.5 AAPL 0.98 1.08 1.05 0.70 2659 1064  W  
AAPL 3.50 3.85 3.81 4.11 3176 2222  W   170 AAPL 1.63 1.85 1.85 1.37 2290 3689  W  
AAPL 2.20 2.38 2.24 2.65 6818 1651  W   172.5 AAPL 2.70 3.05 2.80 2.40 904 929  W  
AAPL 1.26 1.36 1.28 1.58 9698 18401  W   175 AAPL 4.40 4.70 4.40 3.81 1058 3061  W  
AAPL 0.67 0.73 0.70 0.87 2302 2461  W   177.5 AAPL 5.95 6.75 6.23 5.57 24 38  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 7.00 9.40 8.22 9.69 877 3202  S   165 AAPL 0.93 0.98 0.99 0.40 3810 33759  S  
AAPL 4.60 6.55 6.30 7.60 442 2096  S   167.5 AAPL 1.43 1.54 1.55 0.76 1515 3783  S  
AAPL 4.20 4.50 4.40 5.73 2530 25419  S   170 AAPL 2.26 2.45 2.40 1.35 5320 55529  S  
AAPL 2.85 3.05 2.95 4.13 9197 5100  S   172.5 AAPL 3.35 3.60 3.20 2.21 1255 7048  S  
AAPL 1.82 1.98 1.90 2.84 7663 32739  S   175 AAPL 4.70 5.30 4.95 3.37 1217 25357  S  
AAPL 1.13 1.22 1.21 1.85 2719 16330  S   177.5 AAPL 6.30 7.10 6.65 4.84 165 1268  S  
 
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 7.05 9.85 8.75 11.87 108 394  W   165 AAPL 1.28 1.36 1.35 0.37 830 2650  W  
AAPL 4.85 5.10 5.03 7.79 1101 4564  W   170 AAPL 2.20 2.99 2.65 1.13 1033 4140  W  
AAPL 2.43 2.62 2.45 4.53 2650 5068  W   175 AAPL 5.25 5.50 4.95 2.72 166 1470  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 9.00 11.70 10.00 14.59 168 298  W   165 AAPL 2.29 2.43 2.37 0.29 337 1365  W  
AAPL 6.00 7.00 6.45 10.38 1880 1146  W   170 AAPL 3.95 4.25 4.05 0.84 522 729  W  
AAPL 3.90 4.10 3.95 6.78 791 10920  W   175 AAPL 5.20 7.10 6.37 2.00 129 167  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 9.65 12.40 10.70 17.84 2 0  W   165 AAPL 2.44 2.93 2.69 0.19 56 0  W  
AAPL 5.15 7.55 7.40 13.55 90 0  W   170 AAPL 4.25 4.90 4.30 0.55 28 0  W  
AAPL 4.40 4.85 4.70 9.67 165 0  W   175 AAPL 6.65 7.70 7.36 1.33 2 0  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 10.00 12.25 10.91 21.63 120 2158  S   165 AAPL 2.97 3.10 3.07 0.11 3079 16514  S  
AAPL 7.25 7.55 7.60 17.30 2551 10596  S   170 AAPL 4.70 4.90 4.87 0.32 1099 18944  S  
AAPL 4.75 4.95 4.80 13.24 6171 20850  S   175 AAPL 6.65 7.45 7.10 0.80 709 21700  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.