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 1.394 148.56 1.76

 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 2.00 2.70 2.57 0.00 26116 23367  W   146 AAPL 0.00 0.01 0.01 0.00 16547 13149  W  
AAPL 1.20 1.61 1.55 0.00 90586 30099  W   147 AAPL 0.00 0.01 0.01 0.00 551 12243  W  
AAPL 0.49 0.59 0.56 0.00 229394 52841  W   148 AAPL 0.00 0.01 0.01 0.00 79504 9221  W  
AAPL 0.00 0.01 0.01 0.00 139119 36495  W   149 AAPL 0.00 0.90 0.43 0.00 20323 11468  W  
AAPL 0.00 0.01 0.01 0.00 107014 103103  W   150 AAPL 1.40 2.29 1.52 0.00 10235 8838  W  
AAPL 0.00 0.01 0.01 0.00 11255 45818  W   152.5 AAPL 3.05 5.10 4.04 0.00 293 1423  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.45 4.50 4.50 11.82 5315 19588  W   146 AAPL 1.89 1.96 1.91 9.25 4078 6061  W  
AAPL 3.85 3.95 3.90 11.32 13044 15953  W   147 AAPL 2.33 2.38 2.35 9.76 8850 4192  W  
AAPL 3.35 3.40 3.30 10.84 28023 29205  W   148 AAPL 2.80 2.85 2.85 10.28 6514 2558  W  
AAPL 2.86 2.93 2.90 10.38 24577 17073  W   149 AAPL 3.30 3.40 3.35 10.81 1585 2079  W  
AAPL 2.42 2.47 2.45 9.93 66400 66945  W   150 AAPL 3.85 3.95 3.92 11.36 4107 25435  W  
AAPL 1.56 1.57 1.54 8.86 17905 8903  W   152.5 AAPL 5.40 5.55 5.45 12.80 1656 797  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.85 4.95 4.94 16.73 1123 2515  W   146 AAPL 2.40 2.48 2.44 14.15 635 955  W  
AAPL 4.25 4.35 4.25 16.26 2437 3274  W   147 AAPL 2.84 2.91 2.86 14.69 2272 1003  W  
AAPL 3.70 3.80 3.75 15.81 4596 3354  W   148 AAPL 3.30 3.40 3.35 15.23 1211 1227  W  
AAPL 3.25 3.35 3.30 15.36 7005 5109  W   149 AAPL 3.85 3.90 3.85 15.78 742 437  W  
AAPL 2.80 2.87 2.82 14.92 8423 14786  W   150 AAPL 4.35 4.50 4.50 16.34 7363 613  W  
AAPL 1.90 1.95 1.93 13.87 4514 1965  W   152.5 AAPL 6.00 6.10 6.01 17.79 136 61  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.20 5.30 5.30 20.41 213 1776  W   146 AAPL 2.80 2.87 2.86 17.81 309 437  W  
AAPL 4.60 4.70 4.65 19.96 468 1405  W   147 AAPL 3.20 3.30 3.26 18.36 996 361  W  
AAPL 4.05 4.20 4.10 19.52 873 3081  W   148 AAPL 3.65 3.80 3.74 18.91 6366 318  W  
AAPL 3.55 3.70 3.65 19.08 818 1950  W   149 AAPL 4.20 4.30 4.25 19.48 195 8111  W  
AAPL 3.15 3.25 3.20 18.65 1407 5917  W   150 AAPL 4.75 4.85 4.81 20.05 430 1182  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.55 5.65 5.60 23.48 576 2461  S   146 AAPL 3.15 3.25 3.20 20.84 299 1006  S  
AAPL 5.00 5.10 5.05 23.04 2012 2549  S   147 AAPL 3.60 3.70 3.62 21.40 358 1061  S  
AAPL 4.45 4.55 4.55 22.61 4487 2019  S   148 AAPL 4.05 4.15 4.10 21.97 572 3659  S  
AAPL 3.95 4.05 3.95 22.18 1033 1718  S   149 AAPL 4.55 4.65 4.55 22.54 814 467  S  
AAPL 3.50 3.60 3.55 21.76 14233 73289  S   150 AAPL 5.10 5.20 5.14 23.12 1024 12991  S  
AAPL 2.55 2.60 2.57 20.75 7877 7646  S   152.5 AAPL 6.65 6.75 6.90 24.60 512 145  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.00 6.10 6.05 26.16 635 1148  W   146 AAPL 3.55 3.70 3.75 23.48 128 488  W  
AAPL 5.40 5.55 5.50 25.73 266 988  W   147 AAPL 4.00 4.10 4.14 24.05 160 639  W  
AAPL 4.85 5.00 4.95 25.31 218 1414  W   148 AAPL 4.45 4.55 4.50 24.62 167 619  W  
AAPL 4.40 4.50 4.45 24.89 216 1090  W   149 AAPL 4.95 5.05 5.04 25.20 51 458  W  
AAPL 3.90 4.05 4.00 24.48 624 2293  W   150 AAPL 5.50 5.60 5.55 25.79 217 467  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.10 8.30 6.30 28.58 25 30  W   146 AAPL 2.52 4.20 4.02 25.83 351 8  W  
AAPL 5.80 6.50 5.71 28.16 117 232  W   147 AAPL 2.71 6.80 4.61 26.41 34 0  W  
AAPL 4.45 6.30 5.32 27.74 469 63  W   148 AAPL 3.25 7.25 4.95 27.00 193 5  W  
AAPL 4.80 5.00 4.90 27.33 400 14  W   149 AAPL 3.75 6.25 5.60 27.59 31 0  W  
AAPL 4.25 4.55 4.40 26.93 407 142  W   150 AAPL 4.55 6.70 6.00 28.18 36 2  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.05 5.15 5.05 31.25 12972 145899  S   150 AAPL 6.60 6.70 6.69 32.35 1292 53798  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.