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   0.339 0.296 139.23 1.79

 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 2.99 3.15 3.18 2.39 4971 8343  W   137 AAPL 0.80 0.82 0.81 0.16 26583 4731  W  
AAPL 2.30 2.47 2.38 1.61 10756 5509  W   138 AAPL 1.11 1.15 1.13 0.38 34340 4388  W  
AAPL 1.75 1.85 1.80 0.98 18425 8521  W   139 AAPL 1.50 1.55 1.59 0.75 36065 3536  W  
AAPL 1.26 1.31 1.30 0.53 57786 18010  W   140 AAPL 1.95 2.07 2.08 1.30 31452 12918  W  
AAPL 0.85 0.91 0.88 0.25 18894 6460  W   141 AAPL 2.56 2.68 2.72 2.02 6137 5177  W  
AAPL 0.56 0.58 0.57 0.10 26829 12192  W   142 AAPL 3.25 3.40 3.40 2.87 6630 4561  W  
 
2022-07-08 - Calls 2022-07-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.20 4.35 4.36 3.75 1055 1371  W   137 AAPL 1.95 2.00 1.98 1.42 4550 2545  W  
AAPL 3.55 3.70 3.75 3.14 3726 2016  W   138 AAPL 2.30 2.38 2.35 1.81 5260 2243  W  
AAPL 3.00 3.15 3.00 2.60 3060 2370  W   139 AAPL 2.70 2.80 2.84 2.26 8595 1452  W  
AAPL 2.50 2.56 2.48 2.12 20686 8069  W   140 AAPL 3.15 3.25 3.25 2.78 8809 4318  W  
AAPL 2.02 2.11 2.05 1.70 2733 2835  W   141 AAPL 3.60 3.85 3.77 3.37 513 893  W  
AAPL 1.61 1.69 1.69 1.35 3304 3016  W   142 AAPL 4.25 4.40 4.35 4.01 652 595  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.25 5.45 5.25 4.75 1403 3098  S   137 AAPL 2.94 3.05 3.00 2.16 3193 1456  S  
AAPL 4.65 4.80 4.73 4.17 1317 2011  S   138 AAPL 3.30 3.45 3.35 2.57 2501 1745  S  
AAPL 4.05 4.20 4.15 3.63 1493 1580  S   139 AAPL 3.75 3.85 3.85 3.03 1892 1535  S  
AAPL 3.55 3.65 3.60 3.14 4461 38118  S   140 AAPL 4.20 4.35 4.27 3.53 5572 48214  S  
AAPL 3.05 3.15 3.10 2.69 1288 1863  S   141 AAPL 4.70 4.80 5.00 4.09 759 1459  S  
AAPL 2.61 2.69 2.69 2.29 3405 2981  S   142 AAPL 5.20 5.40 5.40 4.69 231 1069  S  
 
2022-07-22 - Calls 2022-07-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.30 4.50 4.40 4.04 1546 8489  W   140 AAPL 4.90 5.10 5.05 4.01 837 6261  W  
 
2022-07-29 - Calls 2022-07-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.75 5.90 5.85 4.93 3208 4384  W   140 AAPL 6.20 6.50 6.32 4.31 1029 1707  W  
 
2022-08-05 - Calls 2022-08-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.20 6.45 6.35 5.84 346 577  W   140 AAPL 6.90 7.15 7.03 4.47 560 241  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.20 7.35 7.25 7.80 3001 11169  S   140 AAPL 7.80 7.95 7.85 4.49 3408 18299  S  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.80 9.00 9.00 12.68 2756 14008  S   140 AAPL 9.15 9.30 9.27 3.70 4786 29303  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.