APPLE INC (AAPL) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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	0.334	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:

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

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.

APPLE INC (AAPL) Option Chains Report Date: 10-25 10-22 10-21 10-20 10-19 10-18 10-15 10-14 10-13 10-12 10-11 10-08 10-07 10-06 10-05 10-04 10-01 09-30 09-29 09-28 09-27

APPLE INC (AAPL) Option Chains Report Date: