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	0.283	0.311	195.64	-2.78


2025-06-20 - Calls									2025-06-20 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
AAPL	6.20	6.40	6.25	5.88	1062	12479	S	190	AAPL	0.54	0.57	0.56	0.21	14884	29964	S
AAPL	4.20	4.35	4.25	3.79	1712	1037	S	192.5	AAPL	1.01	1.04	1.00	0.63	20442	10853	S
AAPL	2.53	2.58	2.53	2.14	14104	16656	S	195	AAPL	1.78	1.82	1.80	1.48	37519	37550	S
AAPL	1.28	1.32	1.29	1.03	36475	9184	S	197.5	AAPL	3.00	3.10	3.14	2.87	20018	11657	S
AAPL	0.55	0.56	0.56	0.41	37825	43341	S	200	AAPL	4.75	5.00	4.85	4.75	11465	53921	S
AAPL	0.22	0.23	0.22	0.14	17669	23715	S	202.5	AAPL	6.85	7.15	7.07	6.97	1888	4705	S

2025-06-27 - Calls									2025-06-27 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
AAPL	7.50	7.65	7.57	7.59	427	882	Q	190	AAPL	1.65	1.70	1.68	1.45	9597	4343	Q
AAPL	5.70	5.85	5.76	5.87	6674	401	Q	192.5	AAPL	2.35	2.40	2.35	2.23	7312	3015	Q
AAPL	4.15	4.25	4.25	4.40	3936	8683	Q	195	AAPL	3.25	3.35	3.27	3.25	9089	5353	Q
AAPL	2.87	2.91	2.90	3.19	5219	2693	Q	197.5	AAPL	4.40	4.55	4.40	4.53	2298	1660	Q
AAPL	1.86	1.90	1.87	2.23	11623	8903	Q	200	AAPL	5.90	6.05	6.00	6.06	1146	3051	Q
AAPL	1.14	1.17	1.15	1.50	7715	2888	Q	202.5	AAPL	7.70	7.85	7.82	7.83	302	405	Q

2025-07-03 - Calls									2025-07-03 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
AAPL	8.40	8.55	8.45	9.13	177	567	W	190	AAPL	2.33	2.60	2.39	2.11	1003	2514	W
AAPL	6.65	6.85	6.65	7.46	87	243	W	192.5	AAPL	3.10	3.20	3.15	2.92	743	523	W
AAPL	5.10	5.20	5.10	5.99	1594	3417	W	195	AAPL	4.05	4.15	4.08	3.93	1864	1225	W
AAPL	3.80	3.90	3.82	4.71	1478	656	W	197.5	AAPL	5.20	5.35	5.24	5.13	1533	155	W
AAPL	2.71	2.82	2.76	3.64	2341	3491	W	200	AAPL	6.35	6.75	6.70	6.54	979	1562	W
AAPL	1.87	2.04	1.92	2.75	551	417	W	202.5	AAPL	8.30	8.45	8.35	8.13	32	15	W

2025-07-11 - Calls									2025-07-11 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
AAPL	9.35	9.50	9.40	11.41	222	282	W	190	AAPL	3.10	3.20	3.15	2.53	634	2133	W
AAPL	6.15	6.25	6.16	8.21	396	645	W	195	AAPL	4.90	5.00	4.95	4.25	911	3190	W
AAPL	3.65	3.75	3.67	5.64	1590	1525	W	200	AAPL	7.40	7.55	7.52	6.59	264	781	W

2025-07-18 - Calls									2025-07-18 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
AAPL	10.20	10.35	10.25	13.72	412	1760	S	190	AAPL	3.80	3.90	3.88	2.60	1796	13909	S
AAPL	7.05	7.20	7.11	10.42	2388	6355	S	195	AAPL	5.60	5.80	5.75	4.16	2956	15778	S
AAPL	4.50	4.65	4.55	7.65	4567	19114	S	200	AAPL	8.10	8.30	8.20	6.25	7072	25088	S

2025-07-25 - Calls									2025-07-25 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
AAPL	10.90	12.10	10.95	16.37	26	175	W	190	AAPL	4.35	4.55	4.42	2.46	188	556	W
AAPL	7.75	7.95	7.75	12.96	165	342	W	195	AAPL	6.20	6.35	6.32	3.84	353	498	W
AAPL	5.25	5.40	5.32	10.00	1166	1103	W	200	AAPL	8.65	8.85	8.82	5.66	95	536	W

2025-08-01 - Calls									2025-08-01 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
AAPL	12.35	12.70	12.52	19.42	15	22	W	190	AAPL	5.65	5.85	5.80	2.20	133	577	W
AAPL	9.40	9.65	9.50	15.90	466	835	W	195	AAPL	7.55	7.75	7.65	3.37	60	149	W
AAPL	6.75	7.05	6.95	12.75	213	457	W	200	AAPL	10.00	10.25	10.22	4.91	334	542	W

2025-08-15 - Calls									2025-08-15 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
AAPL	13.60	13.75	13.65	26.81	449	2595	S	190	AAPL	6.75	6.85	6.80	1.49	1257	12691	S
AAPL	10.65	10.75	10.70	23.10	523	4195	S	195	AAPL	8.75	8.85	8.75	2.26	2385	7123	S
AAPL	8.05	8.20	8.13	19.64	1787	16657	S	200	AAPL	11.15	11.30	11.25	3.28	3014	14282	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: 06-17 06-16 06-13 06-12 06-11 06-10 06-09 06-06 06-05 06-04 06-03 06-02 05-30 05-29 05-28 05-27 05-26 05-23 05-22 05-21 05-20

APPLE INC (AAPL) Option Chains Report Date: