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   0.156 0.197 189.82 -0.05
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.10 8.25 7.37 0.00 2504 15312  S   182.5 AAPL 0.00 0.01 0.01 0.00 1162 15274  S  
AAPL 4.75 5.40 4.85 0.00 7529 34167  S   185 AAPL 0.00 0.01 0.01 0.00 7947 33033  S  
AAPL 2.25 2.64 2.39 0.00 12625 23659  S   187.5 AAPL 0.00 0.01 0.01 0.00 37439 28411  S  
AAPL 0.00 0.01 0.01 0.00 123268 43089  S   190 AAPL 0.06 0.25 0.14 0.00 62240 31527  S  
AAPL 0.00 0.01 0.01 0.00 6705 39386  S   195 AAPL 4.60 6.20 5.25 0.00 398 1044  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.50 7.90 7.69 7.69 1672 2938  W   182.5 AAPL 0.11 0.13 0.13 0.11 4398 7572  W  
AAPL 5.25 5.40 5.31 5.43 2032 12544  W   185 AAPL 0.22 0.24 0.23 0.34 8298 10600  W  
AAPL 3.15 3.25 3.20 3.47 3237 6373  W   187.5 AAPL 0.57 0.58 0.58 0.88 18898 9385  W  
AAPL 1.52 1.58 1.54 1.96 26648 12662  W   190 AAPL 1.40 1.48 1.44 1.87 15837 6585  W  
AAPL 0.59 0.61 0.58 0.96 22486 16055  W   192.5 AAPL 2.80 3.15 3.02 3.36 2183 2517  W  
AAPL 0.20 0.22 0.21 0.40 17963 23332  W   195 AAPL 5.00 5.40 5.35 5.30 694 3298  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.90 8.15 8.22 8.91 64 490  W   182.5 AAPL 0.26 0.28 0.28 0.36 389 903  W  
AAPL 5.70 5.85 5.70 6.80 888 16138  W   185 AAPL 0.48 0.51 0.51 0.73 3141 8872  W  
AAPL 3.70 3.85 3.75 4.94 918 1361  W   187.5 AAPL 0.95 1.01 1.00 1.36 3109 3706  W  
AAPL 2.13 2.24 2.15 3.39 3409 10696  W   190 AAPL 1.87 1.95 1.91 2.29 2283 8582  W  
AAPL 1.08 1.16 1.10 2.19 3558 4274  W   192.5 AAPL 3.30 3.45 3.45 3.57 785 249  W  
AAPL 0.50 0.52 0.50 1.32 8313 12379  W   195 AAPL 5.15 5.45 5.41 5.19 148 781  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.25 6.40 6.33 8.61 242 6110  W   185 AAPL 0.83 0.87 0.87 0.85 904 9836  W  
AAPL 2.83 2.93 2.84 5.07 2253 10759  W   190 AAPL 2.37 2.44 2.40 2.23 1306 4847  W  
AAPL 0.97 1.01 0.99 2.57 3340 8596  W   195 AAPL 5.55 5.75 5.70 4.65 101 2310  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.25 7.45 7.30 10.93 318 4979  W   185 AAPL 1.66 1.71 1.71 0.79 1085 1581  W  
AAPL 4.10 4.20 4.10 7.18 637 18864  W   190 AAPL 3.40 3.55 3.50 1.90 1641 10747  W  
AAPL 1.98 2.05 2.00 4.27 3537 9133  W   195 AAPL 6.30 6.50 6.40 3.85 23 286  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.60 7.75 7.65 13.80 1467 57382  S   185 AAPL 1.82 1.87 1.84 0.62 2982 25777  S  
AAPL 4.40 4.50 4.44 9.86 8759 58445  S   190 AAPL 3.50 3.65 3.64 1.46 6217 20300  S  
AAPL 2.23 2.28 2.25 6.56 5359 57141  S   195 AAPL 6.45 6.60 6.50 2.92 395 5693  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.00 8.15 8.00 17.28 464 652  Q   185 AAPL 1.98 2.08 2.04 0.43 434 10399  Q  
AAPL 4.80 4.95 4.85 13.18 409 885  Q   190 AAPL 3.75 3.90 3.85 1.00 429 865  Q  
AAPL 2.53 2.64 2.55 9.54 568 1218  Q   195 AAPL 6.25 6.80 6.55 2.04 18 33  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.25 9.40 9.27 31.26 3947 26343  S   185 AAPL 2.66 2.71 2.71 0.07 1637 14024  S  
AAPL 6.05 6.15 6.10 27.07 8558 28679  S   190 AAPL 4.45 4.60 4.55 0.17 2023 5300  S  
AAPL 3.60 3.70 3.66 22.98 1365 18286  S   195 AAPL 6.90 7.50 7.15 0.37 70 636  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.