Optionistics
Stock and Option Trader's Tools
   
Symbol
 
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For AAPL Report Date:

Symbol Range Chain Type Expiration Strike Option Type Greeks

Try the new Option Chains
Symbol Name Implied Vol Historical Vol Price Change
AAPL APPLE INC   0.281 0.283 258.11 -2.85
July 30, 2010 - Calls July 30, 2010 - Puts
Symbol Bid Ask Price TPrice Volume OI NS Strike Symbol Bid Ask Price TPrice Volume OI NS
AAPL 28.00 28.20 28.75 0.00 12 100  S 230.00 AAPL 0.00 0.01 0.01 0.00 18 640  S
AAPL 18.05 18.30 18.20 0.00 212 335  S 240.00 AAPL 0.00 0.01 0.01 0.00 1291 1648  S
AAPL 8.05 8.35 8.30 0.00 2930 1295  S 250.00 AAPL 0.06 0.08 0.07 0.00 5855 6109  S
AAPL 0.65 0.75 0.66 0.00 25879 9908  S 260.00 AAPL 2.36 2.55 2.50 0.00 13931 8192  S
AAPL 0.03 0.04 0.03 0.00 10381 10455  S 270.00 AAPL 11.75 12.00 11.90 0.00 1065 998  S
AAPL 0.00 0.01 0.01 0.00 715 2223  S 280.00 AAPL 21.70 22.00 21.86 0.00 402 367  S
August 6, 2010 - Calls August 6, 2010 - Puts
Symbol Bid Ask Price TPrice Volume OI NS Strike Symbol Bid Ask Price TPrice Volume OI NS
AAPL 28.20 28.45 29.95 28.12 35 0  S 230.00 AAPL 0.13 0.17 0.14 0.00 114 0  S
AAPL 18.45 18.65 19.15 18.23 146 0  S 240.00 AAPL 0.33 0.39 0.34 0.12 566 0  S
AAPL 9.40 9.60 9.50 9.28 587 0  S 250.00 AAPL 1.29 1.36 1.35 1.17 2252 0  S
AAPL 2.95 3.00 2.97 3.18 2349 0  S 260.00 AAPL 4.75 4.85 4.80 5.07 1087 0  S
AAPL 0.50 0.55 0.55 0.65 2645 0  S 270.00 AAPL 12.25 12.45 11.75 12.53 118 0  S
AAPL 0.08 0.11 0.11 0.07 362 0  S 280.00 AAPL 21.85 22.05 20.45 21.96 41 0  S
August 21, 2010 - Calls August 21, 2010 - Puts
Symbol Bid Ask Price TPrice Volume OI NS Strike Symbol Bid Ask Price TPrice Volume OI NS
AAPL 28.90 29.05 29.00 28.48 742 5109  S 230.00 AAPL 0.74 0.77 0.75 0.34 3486 24887  S
AAPL 19.75 19.95 19.90 19.45 1677 12261  S 240.00 AAPL 1.60 1.64 1.59 1.32 7970 27261  S
AAPL 11.80 11.95 11.80 11.85 9418 25437  S 250.00 AAPL 3.60 3.65 3.60 3.71 13598 26037  S
AAPL 5.90 6.00 5.90 6.29 17505 34138  S 260.00 AAPL 7.65 7.75 7.70 8.15 12332 18631  S
AAPL 2.38 2.43 2.40 2.87 23227 36377  S 270.00 AAPL 14.05 14.25 14.00 14.73 4245 7263  S
AAPL 0.80 0.81 0.81 1.12 11090 38987  S 280.00 AAPL 22.45 22.65 22.10 22.98 620 2057  S


Copyright © Optionistics.com, 2005-2010 Site Map Affiliates 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.