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   0.334 0.265 148.64 -0.05

 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 3.80 3.90 3.85 3.11 1394 5190  W   146 AAPL 1.21 1.22 1.21 0.47 4562 3856  W  
AAPL 3.15 3.30 3.20 2.39 3846 13842  W   147 AAPL 1.55 1.59 1.62 0.74 7643 4402  W  
AAPL 2.62 2.67 2.62 1.76 21389 11995  W   148 AAPL 1.98 2.01 2.00 1.12 29393 5214  W  
AAPL 2.12 2.14 2.12 1.25 31998 18373  W   149 AAPL 2.46 2.50 2.54 1.61 7386 10277  W  
AAPL 1.67 1.70 1.68 0.85 54467 53467  W   150 AAPL 3.00 3.10 3.05 2.21 2549 12628  W  
AAPL 0.84 0.86 0.85 0.26 24638 20860  W   152.5 AAPL 4.65 4.75 4.72 4.12 124 1410  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.30 4.40 4.30 4.12 217 5821  W   146 AAPL 1.81 1.83 1.85 1.47 816 1056  W  
AAPL 3.65 3.80 3.67 3.49 581 2964  W   147 AAPL 2.17 2.23 2.25 1.84 1540 1113  W  
AAPL 3.10 3.20 3.14 2.93 3167 4653  W   148 AAPL 2.60 2.66 2.68 2.28 6373 1953  W  
AAPL 2.63 2.67 2.63 2.43 4522 3755  W   149 AAPL 3.10 3.20 3.20 2.78 846 1010  W  
AAPL 2.18 2.21 2.16 1.99 11464 12526  W   150 AAPL 3.65 3.75 3.75 3.34 470 1041  W  
AAPL 1.30 1.32 1.29 1.14 4694 2898  W   152.5 AAPL 5.30 5.40 5.45 5.00 37 388  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.65 4.75 4.65 4.86 202 6422  W   146 AAPL 2.18 2.23 2.26 2.19 252 670  W  
AAPL 4.00 4.15 4.08 4.27 231 8133  W   147 AAPL 2.56 2.63 2.61 2.60 304 1613  W  
AAPL 3.45 3.55 3.45 3.73 1075 8953  W   148 AAPL 3.00 3.10 3.09 3.06 2224 1050  W  
AAPL 2.96 3.05 2.93 3.23 643 3409  W   149 AAPL 3.50 3.60 3.60 3.56 216 760  W  
AAPL 2.52 2.58 2.52 2.78 1263 8160  W   150 AAPL 4.05 4.15 4.15 4.11 183 583  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.05 5.15 5.03 5.48 169 1083  S   146 AAPL 2.60 2.63 2.63 2.79 745 3905  S  
AAPL 4.45 4.55 4.40 4.91 393 1243  S   147 AAPL 3.00 3.05 3.05 3.22 1148 1729  S  
AAPL 3.90 4.00 3.94 4.37 973 2664  S   148 AAPL 3.40 3.50 3.47 3.68 6888 2163  S  
AAPL 3.35 3.45 3.33 3.88 1257 3599  S   149 AAPL 3.90 4.00 3.95 4.19 1280 3621  S  
AAPL 2.93 2.96 2.92 3.43 8431 101117  S   150 AAPL 4.45 4.55 4.55 4.73 1256 30363  S  
AAPL 1.99 2.02 1.96 2.46 2684 5418  S   152.5 AAPL 6.00 6.10 6.09 6.26 61 756  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.35 5.45 5.40 6.03 25 487  W   146 AAPL 2.89 2.95 2.90 3.30 43 297  W  
AAPL 4.75 4.85 4.75 5.47 157 683  W   147 AAPL 3.25 3.35 3.40 3.74 1062 706  W  
AAPL 4.20 4.25 4.16 4.94 408 552  W   148 AAPL 3.70 3.80 3.85 4.21 296 839  W  
AAPL 3.70 3.80 3.70 4.45 445 503  W   149 AAPL 4.20 4.30 4.15 4.72 158 510  W  
AAPL 3.20 3.30 3.20 3.99 1096 2145  W   150 AAPL 4.70 4.85 4.80 5.26 110 295  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.75 5.85 5.80 6.53 10 6  W   146 AAPL 3.25 3.40 3.33 3.76 7 6  W  
AAPL 5.15 5.30 5.40 5.97 10 6  W   147 AAPL 3.65 3.80 3.69 4.20 11 15  W  
AAPL 4.60 4.75 4.60 5.45 91 48  W   148 AAPL 4.10 4.25 4.01 4.68 216 54  W  
AAPL 4.10 4.20 4.10 4.96 139 72  W   149 AAPL 4.60 4.70 4.68 5.19 14 10  W  
AAPL 3.60 3.70 3.62 4.50 786 273  W   150 AAPL 5.10 5.25 5.05 5.73 14 69  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.45 4.50 4.45 5.41 4482 120680  S   150 AAPL 5.90 6.00 5.95 6.53 837 64827  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.