Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
AAPL APPLE INC   0.238 0.221 229.98 1.72
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.25 8.10 7.10 0.00 286 108  S   222.5 AAPL 0.00 0.01 0.01 0.00 14914 8910  S  
AAPL 4.60 5.50 4.96 0.00 6494 25165  S   225 AAPL 0.00 0.01 0.01 0.00 35024 33622  S  
AAPL 2.04 2.60 2.41 0.00 11145 3066  S   227.5 AAPL 0.00 0.01 0.01 0.00 63245 10197  S  
AAPL 0.01 0.07 0.03 0.00 97206 38563  S   230 AAPL 0.05 0.23 0.09 0.00 135888 36326  S  
AAPL 0.00 0.01 0.01 0.00 97612 17000  S   232.5 AAPL 2.37 4.45 2.65 0.00 16800 10658  S  
AAPL 0.00 0.01 0.01 0.00 47950 45249  S   235 AAPL 4.90 5.35 5.10 0.00 3575 26490  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.00 8.60 8.05 8.09 285 202  W   222.5 AAPL 0.61 0.68 0.65 0.35 13723 4293  W  
AAPL 6.00 6.25 6.20 6.00 2963 2176  W   225 AAPL 1.02 1.09 1.04 0.75 37940 10462  W  
AAPL 4.30 4.55 4.35 4.18 3847 1748  W   227.5 AAPL 1.67 1.76 1.68 1.44 31009 8000  W  
AAPL 2.76 2.85 2.85 2.72 28495 9953  W   230 AAPL 2.65 2.69 2.68 2.47 27415 6891  W  
AAPL 1.68 1.72 1.70 1.64 28809 8694  W   232.5 AAPL 3.85 4.35 4.15 3.88 5957 7742  W  
AAPL 0.94 0.97 0.96 0.90 53716 22447  W   235 AAPL 5.70 6.10 5.96 5.65 2521 7600  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.00 10.95 10.42 9.60 209 107  W   222.5 AAPL 2.60 2.76 2.66 0.90 1105 528  W  
AAPL 8.75 9.10 8.65 7.66 700 611  W   225 AAPL 3.40 3.50 3.45 1.45 1744 7947  W  
AAPL 6.45 7.50 7.15 5.94 537 387  W   227.5 AAPL 4.15 4.45 4.41 2.21 2102 669  W  
AAPL 5.70 6.00 5.77 4.46 9568 8738  W   230 AAPL 5.30 5.60 5.55 3.22 3614 8107  W  
AAPL 4.50 4.75 4.60 3.24 3393 1736  W   232.5 AAPL 6.20 7.30 6.77 4.49 5772 494  W  
AAPL 3.55 3.60 3.55 2.27 3495 8122  W   235 AAPL 7.50 8.85 8.18 6.00 714 4917  W  
 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.20 9.95 9.36 9.62 280 448  W   225 AAPL 3.90 4.15 4.20 1.74 632 1670  W  
AAPL 6.45 6.70 6.61 6.33 4274 999  W   230 AAPL 5.90 6.20 6.12 3.38 1114 2564  W  
AAPL 4.00 4.45 4.30 3.83 1467 1758  W   235 AAPL 7.25 10.95 8.87 5.82 126 1186  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.90 10.40 10.00 11.99 304 383  W   225 AAPL 4.40 4.70 4.70 1.74 235 1058  W  
AAPL 7.10 7.30 7.20 8.54 2331 710  W   230 AAPL 6.45 6.75 6.75 3.17 1008 933  W  
AAPL 4.65 4.95 4.81 5.74 1626 1592  W   235 AAPL 7.65 11.35 9.50 5.26 229 1099  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.45 10.70 10.55 14.83 909 5994  S   225 AAPL 4.80 5.00 4.99 1.56 2393 17472  S  
AAPL 7.50 7.80 7.65 11.21 4947 12565  S   230 AAPL 6.90 7.10 7.00 2.75 2508 12343  S  
AAPL 5.10 5.25 5.25 8.12 3766 14994  S   235 AAPL 9.15 10.10 9.70 4.48 538 15894  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.15 12.10 11.10 18.22 88 108  W   225 AAPL 4.75 5.65 5.33 1.28 427 405  W  
AAPL 8.00 8.55 8.20 14.43 354 471  W   230 AAPL 6.90 7.65 7.45 2.22 131 544  W  
AAPL 5.55 5.90 5.75 11.07 712 922  W   235 AAPL 8.95 12.25 10.25 3.59 65 523  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 12.65 13.05 12.90 31.84 448 8648  S   225 AAPL 6.20 6.55 6.55 0.44 1353 22562  S  
AAPL 9.70 9.95 9.84 27.76 2421 12100  S   230 AAPL 8.25 8.55 8.74 0.76 990 17278  S  
AAPL 7.15 7.45 7.21 23.85 1535 12819  S   235 AAPL 10.65 11.15 11.07 1.27 301 7854  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.