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   0.523 1.419 106.84 -3.50

 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 1.57 2.15 1.56 0.00 20987 38480  S   105 AAPL 0.00 0.01 0.01 0.00 94100 35728  S  
AAPL 0.17 0.64 0.53 0.00 27791 12431  S   106.25 AAPL 0.02 0.03 0.02 0.00 70920 11685  S  
AAPL 0.02 0.03 0.02 0.00 112908 14994  S   107.5 AAPL 0.67 0.89 0.80 0.00 170206 26157  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.00 4.20 4.05 8.63 11009 1620  W   105 AAPL 2.32 2.35 2.29 6.79 55622 11934  W  
AAPL 3.40 3.50 3.40 8.02 8151 789  W   106.25 AAPL 2.81 2.91 2.90 7.43 22735 3357  W  
AAPL 2.75 2.84 2.81 7.44 29120 4300  W   107.5 AAPL 3.45 3.55 3.45 8.10 36656 8229  W  
 
2020-10-02 - Calls 2020-10-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.15 5.30 5.25 12.23 1511 808  W   105 AAPL 3.35 3.55 3.40 10.38 4169 3414  W  
AAPL 4.50 4.70 4.55 11.65 1928 279  W   106.25 AAPL 3.95 4.10 4.00 11.05 1969 1629  W  
AAPL 3.90 4.00 3.90 11.09 3868 578  W   107.5 AAPL 4.55 4.75 4.60 11.74 4055 4218  W  
 
2020-10-09 - Calls 2020-10-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.95 6.15 6.05 14.92 355 242  W   105 AAPL 4.20 4.30 4.20 13.05 911 1459  W  
AAPL 5.35 5.60 5.51 14.47 305 153  W   106 AAPL 4.60 4.80 4.65 13.61 996 703  W  
AAPL 4.70 4.85 4.75 13.82 1179 423  W   107.5 AAPL 5.30 5.55 5.40 14.45 2678 738  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.55 6.75 6.63 17.17 4608 15998  S   105 AAPL 4.75 4.90 4.81 15.27 24607 35315  S  
AAPL 5.90 6.10 6.05 16.62 2578 6434  S   106.25 AAPL 5.35 5.50 5.45 15.98 2672 11647  S  
AAPL 5.35 5.50 5.40 16.09 3797 7764  S   107.5 AAPL 6.00 6.15 6.05 16.70 3660 10100  S  
 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.15 7.50 7.50 19.13 98 439  W   105 AAPL 5.35 5.60 5.49 17.21 475 1196  W  
AAPL 6.65 6.95 6.95 18.70 235 28  W   106 AAPL 5.80 6.10 5.89 17.78 407 257  W  
AAPL 6.15 6.50 6.45 18.28 514 123  W   107 AAPL 6.30 6.60 6.38 18.36 315 297  W  
AAPL 5.70 5.95 5.75 17.87 1027 255  W   108 AAPL 6.85 7.15 6.40 18.95 403 259  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.00 8.25 8.05 20.89 416 250  W   105 AAPL 5.95 6.35 6.20 18.93 338 744  W  
AAPL 7.50 7.75 7.65 20.47 358 105  W   106 AAPL 6.45 6.85 6.40 19.51 387 262  W  
AAPL 6.90 7.15 7.11 20.07 494 25  W   107 AAPL 6.95 7.35 7.00 20.10 598 145  W  
AAPL 6.30 6.75 6.70 19.66 800 134  W   108 AAPL 7.45 7.90 7.65 20.70 130 147  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.40 9.70 9.60 25.40 1123 7069  S   105 AAPL 7.75 7.95 7.82 23.29 1241 13945  S  
AAPL 8.80 9.10 9.00 24.91 647 670  S   106.25 AAPL 8.40 8.60 8.43 24.05 481 1413  S  
AAPL 8.30 8.50 8.43 24.43 1816 4896  S   107.5 AAPL 9.05 9.30 9.10 24.81 1553 7607  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.