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   0.252 0.342 160.25 1.32
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.85 5.95 4.85 0.00 6514 24788  W   155 AAPL 0.00 0.01 0.01 0.00 24052 41912  W  
AAPL 2.52 2.97 2.73 0.00 34448 22190  W   157.5 AAPL 0.00 0.01 0.01 0.00 78610 23362  W  
AAPL 0.22 0.30 0.29 0.00 149523 36461  W   160 AAPL 0.00 0.01 0.01 0.00 34212 16285  W  
AAPL 0.00 0.01 0.01 0.00 32445 37212  W   162.5 AAPL 2.12 2.69 2.25 0.00 1598 6815  W  
AAPL 0.00 0.01 0.01 0.00 4479 37485  W   165 AAPL 4.25 4.90 4.90 0.00 868 1838  W  
AAPL 0.00 0.01 0.01 0.00 1300 17726  W   167.5 AAPL 6.50 8.25 7.60 0.00 26 615  W  
 
2023-03-31 - Calls 2023-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.95 6.20 6.01 6.29 2908 7192  Q   155 AAPL 0.66 0.68 0.67 0.85 23742 13338  Q  
AAPL 4.00 4.15 4.09 4.49 10342 7350  Q   157.5 AAPL 1.13 1.20 1.17 1.55 23525 6721  Q  
AAPL 2.33 2.45 2.38 3.03 44731 16286  Q   160 AAPL 1.97 2.05 2.01 2.58 15271 6533  Q  
AAPL 1.14 1.18 1.16 1.91 26015 9882  Q   162.5 AAPL 3.20 3.40 3.30 3.96 1939 4555  Q  
AAPL 0.43 0.45 0.44 1.13 26370 16408  Q   165 AAPL 5.00 5.20 5.15 5.67 3716 4652  Q  
AAPL 0.13 0.14 0.13 0.62 8689 9655  Q   167.5 AAPL 7.00 7.80 7.66 7.66 25 81  Q  
 
2023-04-06 - Calls 2023-04-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.70 6.90 6.77 7.61 542 3242  W   155 AAPL 1.23 1.31 1.26 1.59 1879 3548  W  
AAPL 4.85 5.05 4.90 5.93 1419 1864  W   157.5 AAPL 1.85 2.01 1.90 2.40 1644 2112  W  
AAPL 3.20 3.40 3.33 4.49 3804 6358  W   160 AAPL 2.69 2.94 2.79 3.45 2221 24410  W  
AAPL 1.96 2.06 2.03 3.29 4268 3579  W   162.5 AAPL 3.90 4.15 4.00 4.74 363 1129  W  
AAPL 1.05 1.07 1.05 2.34 3389 4341  W   165 AAPL 5.45 5.75 5.65 6.28 2890 229  W  
AAPL 0.47 0.50 0.48 1.61 3301 3294  W   167.5 AAPL 6.90 8.10 7.75 8.04 11 84  W  
 
2023-04-14 - Calls 2023-04-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.60 7.95 7.70 9.52 197 1443  W   155 AAPL 2.00 2.10 2.05 2.15 1187 3794  W  
AAPL 5.75 6.10 5.90 7.86 484 2032  W   157.5 AAPL 2.70 2.94 2.84 2.96 933 922  W  
AAPL 4.25 4.60 4.40 6.38 1933 4809  W   160 AAPL 3.50 3.90 3.75 3.95 324 658  W  
AAPL 2.85 3.05 2.98 5.10 1423 3949  W   162.5 AAPL 4.65 4.95 5.02 5.13 257 209  W  
AAPL 1.88 1.96 1.95 4.00 1677 5075  W   165 AAPL 6.00 6.50 6.58 6.49 56 177  W  
AAPL 1.09 1.16 1.13 3.08 1090 2495  W   167.5 AAPL 7.30 8.30 9.20 8.04 4 26  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.30 8.50 8.39 11.41 3334 57089  S   155 AAPL 2.55 2.65 2.60 2.33 3284 34588  S  
AAPL 6.55 6.80 6.65 9.73 747 4736  S   157.5 AAPL 3.30 3.40 3.35 3.08 2578 10688  S  
AAPL 5.05 5.15 5.10 8.20 19117 49541  S   160 AAPL 4.20 4.40 4.25 3.99 22364 16361  S  
AAPL 3.60 3.80 3.70 6.83 2385 2392  S   162.5 AAPL 5.30 5.45 5.40 5.06 1018 1211  S  
AAPL 2.53 2.60 2.56 5.62 5790 48813  S   165 AAPL 6.70 6.95 6.75 6.29 1147 1744  S  
AAPL 1.63 1.69 1.66 4.57 1795 4763  S   167.5 AAPL 8.30 8.55 8.50 7.67 7 2360  S  
 
2023-04-28 - Calls 2023-04-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.95 9.25 8.95 13.59 58 3676  W   155 AAPL 3.10 3.20 3.15 2.30 2713 6021  W  
AAPL 7.20 7.50 7.33 11.87 132 1551  W   157.5 AAPL 3.55 4.25 3.95 2.98 365 728  W  
AAPL 5.60 5.90 5.78 10.27 846 1761  W   160 AAPL 4.60 5.00 4.95 3.79 525 2480  W  
AAPL 4.20 4.55 4.42 8.82 370 939  W   162.5 AAPL 5.60 6.15 6.15 4.74 281 232  W  
AAPL 3.15 3.30 3.25 7.50 586 3015  W   165 AAPL 7.15 7.65 7.77 5.82 78 207  W  
AAPL 2.20 2.30 2.22 6.32 3839 871  W   167.5 AAPL 8.45 9.10 9.08 7.04 156 13  W  
 
2023-05-05 - Calls 2023-05-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.95 12.05 10.20 16.07 35 35  W   155 AAPL 3.80 4.30 4.40 2.12 1682 3034  W  
AAPL 8.50 9.05 8.35 14.31 38 161  W   157.5 AAPL 5.00 5.15 5.35 2.72 25 394  W  
AAPL 7.15 7.50 6.95 12.65 340 68  W   160 AAPL 5.95 8.30 6.12 3.42 32 335  W  
AAPL 5.00 5.90 5.70 11.11 143 218  W   162.5 AAPL 7.05 8.45 7.05 4.24 0 1  W  
AAPL 4.50 4.65 4.50 9.69 581 31  W   165 AAPL 7.10 9.35 8.67 5.18 2 2  W  
AAPL 3.40 3.65 3.40 8.39 394 202  W   167.5 AAPL 9.45 10.95 0.00 6.24 0 0  W  
 
2023-05-19 - Calls 2023-05-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 11.05 11.40 11.10 22.10 553 21183  S   155 AAPL 5.00 5.10 5.11 1.54 2333 15747  S  
AAPL 8.00 8.15 8.10 18.49 2116 21145  S   160 AAPL 6.70 7.10 6.90 2.44 1553 9927  S  
AAPL 5.35 5.50 5.45 15.20 1601 28228  S   165 AAPL 8.95 9.55 9.40 3.65 359 6414  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.