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   0.283 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:


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.