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   0.288 1.398 131.24 -1.75

 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 2.88 3.00 2.99 7.76 4087 17867  S   129 AAPL 0.64 0.71 0.64 5.52 10450 7161  S  
AAPL 2.25 2.32 2.31 7.24 39043 83954  S   130 AAPL 0.95 1.00 0.96 6.00 40994 33441  S  
AAPL 1.68 1.75 1.71 6.75 31922 15633  S   131 AAPL 1.37 1.43 1.37 6.51 21125 5108  S  
AAPL 1.52 1.62 1.54 6.63 15357 7898  S   131.25 AAPL 1.48 1.59 1.49 6.64 10553 4050  S  
AAPL 1.21 1.27 1.24 6.28 87692 25684  S   132 AAPL 1.89 1.98 1.87 7.04 19887 4879  S  
AAPL 1.02 1.08 1.04 6.05 38631 17883  S   132.5 AAPL 2.19 2.29 2.23 7.31 4959 7224  S  
 
2021-04-23 - Calls 2021-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 3.65 3.80 3.75 13.14 608 3729  W   129 AAPL 1.38 1.46 1.40 10.90 1793 1245  W  
AAPL 3.05 3.20 3.10 12.67 6444 23563  W   130 AAPL 1.76 1.84 1.77 11.42 3673 3380  W  
AAPL 2.51 2.61 2.58 12.20 13322 7904  W   131 AAPL 2.21 2.31 2.27 11.96 2652 1405  W  
AAPL 2.08 2.15 2.13 11.75 14521 7441  W   132 AAPL 2.74 2.85 2.75 12.51 2669 1276  W  
 
2021-04-30 - Calls 2021-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.15 5.25 5.20 16.76 630 2844  W   129 AAPL 2.82 2.91 2.87 14.50 1189 642  W  
AAPL 4.60 4.70 4.70 16.30 4861 21907  W   130 AAPL 3.25 3.40 3.30 15.04 1333 5374  W  
AAPL 4.10 4.20 4.15 15.86 2539 2708  W   131 AAPL 3.75 3.85 3.70 15.60 738 383  W  
AAPL 3.60 3.70 3.65 15.42 6259 4139  W   132 AAPL 4.25 4.40 4.28 16.16 1189 626  W  
 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.50 5.65 5.60 19.67 163 1540  W   129 AAPL 3.30 3.40 3.26 17.39 93 429  W  
AAPL 5.00 5.10 5.07 19.23 1869 23183  W   130 AAPL 3.75 3.90 3.75 17.95 477 854  W  
AAPL 4.45 4.60 4.55 18.79 1306 4435  W   131 AAPL 4.25 4.35 4.35 18.51 334 314  W  
AAPL 4.00 4.15 4.10 18.37 1178 1758  W   132 AAPL 4.80 4.95 4.85 19.09 398 322  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.85 6.05 6.10 22.18 41 181  W   129 AAPL 3.70 3.80 3.84 19.87 76 1157  W  
AAPL 5.35 5.50 5.45 21.74 1005 1107  W   130 AAPL 4.15 4.25 4.19 20.44 278 368  W  
AAPL 4.80 4.95 5.00 21.32 542 357  W   131 AAPL 4.65 4.75 4.67 21.01 182 110  W  
AAPL 4.35 4.50 4.50 20.90 916 746  W   132 AAPL 5.20 5.35 5.18 21.60 39 295  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.70 5.85 5.75 23.98 11369 57138  S   130 AAPL 4.50 4.65 4.57 22.64 2741 23113  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.60 6.75 6.70 26.43 38 51  W   129 AAPL 4.40 4.55 4.53 24.05 18 46  W  
AAPL 6.05 6.25 6.20 26.01 153 510  W   130 AAPL 4.85 5.00 4.90 24.64 64 129  W  
AAPL 5.55 5.70 5.65 25.61 166 139  W   131 AAPL 5.35 5.50 5.40 25.23 90 4301  W  
AAPL 5.10 5.25 5.20 25.20 1432 213  W   132 AAPL 5.90 6.05 5.80 25.82 51 4018  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.20 7.30 7.30 31.28 3617 72199  S   130 AAPL 5.95 6.05 5.95 29.74 3248 46074  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.