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   0.232 0.315 235.32 -0.55

 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.65 6.00 5.98 5.80 5576 23918  S   230 AAPL 0.49 0.52 0.50 0.47 11063 12496  S  
AAPL 3.60 3.90 3.90 3.88 2135 9788  S   232.5 AAPL 0.91 0.94 0.91 1.04 11900 11290  S  
AAPL 2.05 2.10 2.13 2.36 24544 28187  S   235 AAPL 1.70 1.75 1.70 2.02 23512 8010  S  
AAPL 0.93 0.97 1.00 1.28 28534 9858  S   237.5 AAPL 3.05 3.20 3.10 3.45 8192 4328  S  
AAPL 0.37 0.39 0.39 0.62 26867 19051  S   240 AAPL 4.85 5.20 5.00 5.28 4115 4037  S  
AAPL 0.15 0.17 0.16 0.26 8992 7912  S   242.5 AAPL 7.10 7.60 7.25 7.43 735 467  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.50 7.05 7.38 7.90 1299 3855  W   230 AAPL 1.45 1.55 1.50 2.33 5955 3724  W  
AAPL 5.00 5.20 4.93 6.31 2284 2922  W   232.5 AAPL 2.08 2.24 2.09 3.23 7612 2841  W  
AAPL 3.15 3.55 3.55 4.93 4655 4106  W   235 AAPL 2.99 3.10 3.05 4.35 5288 4995  W  
AAPL 2.16 2.30 2.23 3.76 7883 3257  W   237.5 AAPL 4.20 4.45 4.25 5.68 1427 1199  W  
AAPL 1.29 1.44 1.36 2.80 5515 4915  W   240 AAPL 5.80 6.10 5.86 7.22 1373 907  W  
AAPL 0.73 0.79 0.78 2.04 7237 3435  W   242.5 AAPL 7.30 8.35 7.42 8.95 48 206  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.65 9.80 9.50 9.65 449 3700  W   230 AAPL 4.00 4.30 4.05 3.53 863 2404  W  
AAPL 7.45 8.15 8.20 8.12 80 779  W   232.5 AAPL 4.85 5.10 5.02 4.49 102 474  W  
AAPL 6.35 6.60 6.55 6.76 601 4645  W   235 AAPL 5.85 6.10 6.00 5.62 423 930  W  
AAPL 5.00 5.50 5.10 5.55 926 5408  W   237.5 AAPL 7.00 8.15 7.15 6.90 3723 669  W  
AAPL 3.20 4.10 3.95 4.50 894 10698  W   240 AAPL 8.30 9.00 8.50 8.34 218 370  W  
AAPL 2.40 3.10 3.00 3.60 321 2220  W   242.5 AAPL 9.85 11.00 9.60 9.94 23 228  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.55 10.30 10.22 11.32 41 580  W   230 AAPL 4.75 5.25 4.80 4.34 97 565  W  
AAPL 7.30 8.75 8.85 9.81 47 270  W   232.5 AAPL 5.65 6.05 5.60 5.31 65 168  W  
AAPL 6.20 7.20 7.07 8.43 247 1257  W   235 AAPL 6.70 7.50 6.80 6.42 149 345  W  
AAPL 5.50 6.30 5.82 7.19 279 502  W   237.5 AAPL 7.90 8.30 8.00 7.66 17 164  W  
AAPL 4.20 4.65 4.40 6.08 164 746  W   240 AAPL 9.25 10.00 9.45 9.03 42 139  W  
AAPL 2.45 4.25 3.45 5.09 49 187  W   242.5 AAPL 10.75 12.30 10.52 10.53 3 70  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.25 10.65 10.61 13.01 2062 20732  S   230 AAPL 5.35 5.60 5.35 4.88 2112 7608  S  
AAPL 7.10 7.55 7.50 10.10 3492 12540  S   235 AAPL 7.30 7.85 7.30 6.91 2350 3804  S  
AAPL 4.85 5.00 4.99 7.65 3099 18020  S   240 AAPL 9.80 10.50 10.00 9.40 422 5559  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.70 11.20 11.35 14.78 39 257  W   230 AAPL 5.75 5.95 5.75 5.20 27 326  W  
AAPL 8.00 9.60 9.40 13.26 9 80  W   232.5 AAPL 6.65 7.05 6.75 6.13 68 91  W  
AAPL 6.55 8.10 8.10 11.83 161 590  W   235 AAPL 7.70 8.35 7.95 7.16 199 2196  W  
AAPL 5.25 6.80 6.75 10.51 119 354  W   237.5 AAPL 8.90 9.30 8.94 8.29 46 29  W  
AAPL 4.00 5.55 5.75 9.29 171 601  W   240 AAPL 10.20 11.25 10.50 9.53 18 43  W  
AAPL 3.05 4.50 4.58 8.17 235 385  W   242.5 AAPL 9.75 12.60 12.05 10.86 2 12  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 11.05 12.55 11.75 16.67 19 31  W   230 AAPL 6.05 6.60 5.95 5.35 68 227  W  
AAPL 7.65 11.05 10.30 15.12 5 47  W   232.5 AAPL 6.40 8.50 6.95 6.23 32 70  W  
AAPL 6.90 8.50 8.25 13.67 306 177  W   235 AAPL 8.05 9.00 7.92 7.21 70 97  W  
AAPL 5.55 9.15 7.30 12.30 97 96  W   237.5 AAPL 7.30 10.25 9.35 8.28 29 53  W  
AAPL 3.85 5.95 6.05 11.03 58 165  W   240 AAPL 9.45 12.10 10.63 9.45 8 23  W  
AAPL 3.30 4.90 4.70 9.85 12 69  W   242.5 AAPL 11.35 12.45 16.90 10.70 0 1  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 12.50 12.90 12.80 23.22 438 9080  S   230 AAPL 7.40 8.15 7.50 5.00 468 2795  S  
AAPL 9.65 9.95 9.85 20.03 4099 8338  S   235 AAPL 9.40 9.75 9.60 6.53 433 1795  S  
AAPL 7.15 7.35 7.20 17.11 1347 6728  S   240 AAPL 11.85 12.95 12.10 8.33 193 1972  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.