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   0.337 0.351 141.17 -3.05

 
2022-12-02 - Calls 2022-12-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 3.35 3.50 3.45 2.80 1191 742  W   139 AAPL 1.15 1.17 1.15 0.61 22302 5453  W  
AAPL 2.66 2.79 2.78 2.13 8795 1734  W   140 AAPL 1.49 1.53 1.50 0.94 90905 21487  W  
AAPL 2.16 2.20 2.22 1.56 15522 416  W   141 AAPL 1.93 1.95 1.93 1.37 41245 4431  W  
AAPL 1.67 1.70 1.68 1.10 24880 1088  W   142 AAPL 2.40 2.46 2.42 1.91 48590 9560  W  
AAPL 1.24 1.28 1.29 0.74 24150 2290  W   143 AAPL 2.94 3.05 2.97 2.55 36284 7201  W  
AAPL 0.88 0.93 0.94 0.48 34364 3033  W   144 AAPL 3.65 3.70 3.65 3.29 17237 6662  W  
 
2022-12-09 - Calls 2022-12-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.50 4.60 4.50 4.48 472 621  W   139 AAPL 2.13 2.17 2.14 1.99 7159 3360  W  
AAPL 3.85 3.95 3.90 3.89 1875 1236  W   140 AAPL 2.52 2.56 2.52 2.40 28050 4650  W  
AAPL 3.30 3.35 3.35 3.36 2630 478  W   141 AAPL 2.95 2.98 2.94 2.86 12872 1897  W  
AAPL 2.78 2.83 2.80 2.87 3048 613  W   142 AAPL 3.40 3.45 3.45 3.37 9834 2455  W  
AAPL 2.27 2.36 2.34 2.43 4675 924  W   143 AAPL 3.90 4.00 3.94 3.93 7677 2039  W  
AAPL 1.87 1.92 1.91 2.04 4014 1102  W   144 AAPL 4.45 4.55 4.46 4.54 2304 1705  W  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.75 5.85 5.42 5.88 655 32  S   139 AAPL 3.25 3.35 3.25 2.70 1368 668  S  
AAPL 5.15 5.25 5.20 5.30 2006 21473  S   140 AAPL 3.70 3.75 3.70 3.10 15254 38531  S  
AAPL 4.55 4.65 4.60 4.75 3743 228  S   141 AAPL 4.10 4.15 4.13 3.55 4871 1403  S  
AAPL 4.05 4.10 4.08 4.24 1830 447  S   142 AAPL 4.55 4.65 4.59 4.03 1605 2160  S  
AAPL 3.55 3.60 3.60 3.77 950 365  S   143 AAPL 5.05 5.15 5.05 4.55 2503 1459  S  
AAPL 3.05 3.15 3.13 3.34 1562 809  S   144 AAPL 5.55 5.70 5.70 5.11 1973 1146  S  
 
2022-12-23 - Calls 2022-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.30 6.55 6.15 7.32 11 147  W   139 AAPL 3.80 3.90 3.96 3.05 83 616  W  
AAPL 5.75 5.95 5.85 6.72 369 640  W   140 AAPL 4.15 4.30 4.20 3.44 2110 2254  W  
AAPL 5.25 5.35 5.30 6.16 237 282  W   141 AAPL 4.60 4.70 4.64 3.86 535 823  W  
AAPL 4.65 4.80 4.75 5.63 406 1077  W   142 AAPL 5.05 5.15 5.07 4.31 505 507  W  
AAPL 4.20 4.30 3.90 5.12 620 2221  W   143 AAPL 5.55 5.65 5.94 4.80 913 559  W  
AAPL 3.70 3.80 3.74 4.65 678 253  W   144 AAPL 6.05 6.25 6.16 5.31 1202 822  W  
 
2022-12-30 - Calls 2022-12-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.95 7.10 6.70 8.88 8 113  Q   139 AAPL 4.20 4.30 4.27 3.16 121 337  Q  
AAPL 6.35 6.45 6.16 8.26 479 232  Q   140 AAPL 4.60 4.70 4.65 3.52 1575 3930  Q  
AAPL 5.80 5.90 5.85 7.68 204 39  Q   141 AAPL 5.00 5.15 5.08 3.91 547 459  Q  
AAPL 5.25 5.35 5.32 7.12 319 116  Q   142 AAPL 5.50 5.60 5.55 4.32 424 413  Q  
AAPL 4.75 4.85 4.81 6.59 442 113  Q   143 AAPL 5.95 6.10 6.45 4.77 354 546  Q  
AAPL 4.25 4.35 4.10 6.09 328 207  Q   144 AAPL 6.45 6.65 6.57 5.24 260 485  Q  
 
2023-01-06 - Calls 2023-01-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.50 7.80 7.45 10.62 15 6  W   139 AAPL 4.70 4.90 5.02 3.08 72 25  W  
AAPL 6.95 7.20 7.10 9.98 185 24  W   140 AAPL 5.20 5.35 5.15 3.41 434 265  W  
AAPL 6.35 6.60 6.35 9.38 164 1  W   141 AAPL 5.55 5.75 5.65 3.77 150 50  W  
AAPL 5.80 6.05 5.92 8.79 45 41  W   142 AAPL 5.95 6.15 6.09 4.14 111 44  W  
AAPL 5.30 5.50 5.25 8.23 55 17  W   143 AAPL 6.40 6.65 6.65 4.54 117 5163  W  
AAPL 4.80 5.00 4.90 7.69 157 32  W   144 AAPL 6.95 7.15 6.95 4.97 186 233  W  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.20 8.35 8.30 14.10 3150 50202  S   140 AAPL 6.15 6.25 6.20 2.84 13717 106304  S  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.70 10.80 10.80 25.47 2115 21661  S   140 AAPL 8.30 8.40 8.31 1.30 1449 22018  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.