Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For AAPL 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   0.255 0.311 195.57 -3.01

 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.95 6.25 6.20 5.81 6751 5173  Q   190 AAPL 0.43 0.45 0.44 0.22 8642 6143  Q  
AAPL 3.90 4.15 4.10 3.73 912 2458  Q   192.5 AAPL 0.86 0.89 0.85 0.65 6672 5493  Q  
AAPL 2.30 2.38 2.38 2.10 4523 3953  Q   195 AAPL 1.67 1.70 1.66 1.52 14785 10899  Q  
AAPL 1.11 1.15 1.15 1.01 12421 3047  Q   197.5 AAPL 2.96 3.05 2.95 2.92 16432 6996  Q  
AAPL 0.45 0.46 0.46 0.40 26032 10912  Q   200 AAPL 4.75 4.85 4.65 4.82 6742 5362  Q  
AAPL 0.16 0.17 0.17 0.13 8086 8582  Q   202.5 AAPL 6.85 7.20 6.90 7.05 1734 1104  Q  
 
2019-07-05 - Calls 2019-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.10 7.30 7.35 7.38 304 2130  W   190 AAPL 1.44 1.49 1.45 1.54 2343 2370  W  
AAPL 5.35 5.50 5.45 5.69 186 655  W   192.5 AAPL 2.14 2.20 2.17 2.34 1158 1301  W  
AAPL 3.80 3.90 3.90 4.25 702 2482  W   195 AAPL 3.05 3.15 3.10 3.40 6330 2383  W  
AAPL 2.56 2.62 2.63 3.06 1485 1809  W   197.5 AAPL 4.30 4.40 4.35 4.71 2422 1352  W  
AAPL 1.59 1.64 1.64 2.13 3548 4416  W   200 AAPL 5.85 5.95 5.87 6.27 735 1619  W  
AAPL 0.91 0.96 0.94 1.43 2129 2276  W   202.5 AAPL 7.60 7.75 7.70 8.07 156 299  W  
 
2019-07-12 - Calls 2019-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.95 8.10 8.25 8.86 194 1525  W   190 AAPL 2.18 2.22 2.18 2.43 231 548  W  
AAPL 6.25 6.35 6.60 7.25 176 376  W   192.5 AAPL 2.95 3.05 3.00 3.31 229 487  W  
AAPL 4.75 4.85 4.85 5.83 85 591  W   195 AAPL 3.90 4.00 3.95 4.37 1093 1542  W  
AAPL 3.45 3.55 3.55 4.60 540 1483  W   197.5 AAPL 5.15 5.25 5.10 5.63 290 902  W  
AAPL 2.42 2.47 2.48 3.56 1013 4170  W   200 AAPL 6.60 6.70 6.60 7.08 187 336  W  
AAPL 1.60 1.66 1.63 2.70 523 1571  W   202.5 AAPL 8.25 8.40 7.90 8.71 49 146  W  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.65 8.80 8.80 10.36 722 29560  S   190 AAPL 2.79 2.82 2.82 3.01 2143 32937  S  
AAPL 7.00 7.15 7.11 8.77 739 2  S   192.5 AAPL 3.60 3.65 3.63 3.89 1164 141  S  
AAPL 5.55 5.60 5.64 7.33 978 17745  S   195 AAPL 4.60 4.70 4.60 4.94 3209 16620  S  
AAPL 4.25 4.30 4.30 6.06 11317 102  S   197.5 AAPL 5.80 5.90 5.81 6.14 12177 314  S  
AAPL 3.15 3.20 3.19 4.94 5205 44509  S   200 AAPL 7.20 7.30 7.15 7.50 2524 25439  S  
AAPL 2.18 2.29 2.26 3.98 1725 193  S   202.5 AAPL 8.80 8.95 8.90 9.01 527 32  S  
 
2019-07-26 - Calls 2019-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.90 9.55 9.68 11.95 14 278  W   190 AAPL 3.30 3.50 3.35 3.36 262 2082  W  
AAPL 7.45 7.90 7.75 10.35 54 171  W   192.5 AAPL 4.15 4.30 4.25 4.22 147 2400  W  
AAPL 6.20 6.40 6.39 8.88 198 805  W   195 AAPL 5.15 5.50 5.30 5.22 169 730  W  
AAPL 4.90 5.10 4.98 7.56 163 503  W   197.5 AAPL 6.30 6.60 6.40 6.35 210 200  W  
AAPL 3.70 3.95 3.80 6.38 950 1297  W   200 AAPL 7.65 8.10 7.52 7.63 98 135  W  
AAPL 2.75 2.98 2.88 5.33 79 529  W   202.5 AAPL 9.25 9.45 7.91 9.04 23 48  W  
 
2019-08-02 - Calls 2019-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.65 11.05 11.16 13.66 74 126  W   190 AAPL 4.70 4.95 4.78 3.52 54 217  W  
AAPL 8.65 9.50 9.45 12.04 160 58  W   192.5 AAPL 5.60 5.90 5.55 4.34 38 123  W  
AAPL 7.80 8.05 7.95 10.54 182 294  W   195 AAPL 6.65 6.95 6.77 5.28 27 190  W  
AAPL 6.30 6.75 6.66 9.17 12 231  W   197.5 AAPL 7.85 8.25 7.95 6.35 303 354  W  
AAPL 5.15 5.55 5.50 7.92 592 3649  W   200 AAPL 9.15 9.60 9.15 7.53 290 345  W  
AAPL 4.30 4.55 4.35 6.79 150 495  W   202.5 AAPL 10.65 11.10 8.72 8.84 2 172  W  
 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 11.40 11.70 11.80 17.59 185 6078  S   190 AAPL 5.80 5.95 5.80 3.43 556 12286  S  
AAPL 8.60 8.75 8.65 14.33 840 9234  S   195 AAPL 7.90 8.00 7.95 4.94 946 9208  S  
AAPL 6.10 6.25 6.20 11.46 1147 11504  S   200 AAPL 10.40 10.80 10.40 6.85 716 6336  S  



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.