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   0.186 0.276 275.15 3.69

 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.80 5.30 5.18 0.00 18976 17279  W   270 AAPL 0.00 0.01 0.01 0.00 37560 10909  W  
AAPL 2.49 2.98 2.66 0.00 69232 21584  W   272.5 AAPL 0.00 0.01 0.01 0.00 43531 3826  W  
AAPL 0.15 0.29 0.23 0.00 114885 17143  W   275 AAPL 0.03 0.09 0.05 0.00 31368 1491  W  
AAPL 0.00 0.01 0.01 0.00 19842 14023  W   277.5 AAPL 0.68 3.50 2.32 0.00 1107 589  W  
AAPL 0.00 0.01 0.01 0.00 15495 16413  W   280 AAPL 4.55 6.85 4.80 0.00 503 1010  W  
AAPL 0.00 0.01 0.01 0.00 882 5224  W   282.5 AAPL 5.60 9.35 7.47 0.00 16 48  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 6.35 6.50 6.45 7.04 12835 16890  S   270 AAPL 1.15 1.16 1.15 1.77 22926 9145  S  
AAPL 4.50 4.60 4.50 5.40 16634 8106  S   272.5 AAPL 1.71 1.76 1.73 2.64 15331 1212  S  
AAPL 2.90 3.00 2.94 4.02 43785 23175  S   275 AAPL 2.60 2.72 2.64 3.75 14836 1642  S  
AAPL 1.74 1.77 1.76 2.88 18235 7391  S   277.5 AAPL 3.45 4.05 3.96 5.12 1235 628  S  
AAPL 0.93 0.96 0.95 2.00 18813 11199  S   280 AAPL 5.60 5.75 5.70 6.73 2775 1029  S  
AAPL 0.48 0.50 0.48 1.33 7220 4571  S   282.5 AAPL 7.65 8.15 7.65 8.56 588 179  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.15 7.40 7.22 8.95 4286 4310  W   270 AAPL 1.80 1.89 1.84 3.27 5678 4275  W  
AAPL 5.35 5.55 5.45 7.42 3579 2457  W   272.5 AAPL 2.50 2.83 2.60 4.23 5546 920  W  
AAPL 3.85 4.00 3.95 6.06 7257 5483  W   275 AAPL 3.50 3.60 3.60 5.37 3427 854  W  
AAPL 2.47 2.70 2.69 4.88 2391 1368  W   277.5 AAPL 4.20 4.85 4.85 6.68 139 111  W  
AAPL 1.71 1.84 1.75 3.86 2744 2668  W   280 AAPL 6.05 6.50 6.35 8.16 196 183  W  
AAPL 1.06 1.19 1.10 3.01 642 694  W   282.5 AAPL 7.35 8.40 8.83 9.81 91 60  W  
 
2020-01-03 - Calls 2020-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.00 8.45 8.00 10.67 1256 1904  W   270 AAPL 2.51 2.60 2.56 4.27 1638 7128  W  
AAPL 6.25 6.80 6.40 9.17 1745 1223  W   272.5 AAPL 3.20 3.40 3.30 5.25 1047 723  W  
AAPL 4.80 4.95 4.77 7.81 2256 2155  W   275 AAPL 3.95 4.40 4.30 6.38 1216 346  W  
AAPL 3.55 3.65 3.50 6.59 515 585  W   277.5 AAPL 4.45 5.65 5.70 7.65 91 101  W  
AAPL 2.53 2.60 2.57 5.50 2234 1643  W   280 AAPL 6.55 7.15 6.96 9.05 170 181  W  
AAPL 1.63 2.02 1.83 4.55 889 606  W   282.5 AAPL 8.15 8.90 9.25 10.59 196 85  W  
 
2020-01-10 - Calls 2020-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.80 9.25 9.00 12.38 424 874  W   270 AAPL 2.58 3.45 3.39 4.95 1476 562  W  
AAPL 7.20 7.70 7.30 10.88 1641 856  W   272.5 AAPL 4.00 4.50 4.20 5.93 404 362  W  
AAPL 5.70 6.20 5.90 9.50 2342 728  W   275 AAPL 5.00 5.35 5.25 7.02 364 334  W  
AAPL 4.45 4.70 4.55 8.23 461 378  W   277.5 AAPL 5.65 6.60 6.48 8.24 60 58  W  
AAPL 3.25 3.60 3.50 7.09 2612 558  W   280 AAPL 7.65 8.05 8.85 9.58 50 46  W  
AAPL 2.36 2.93 2.59 6.06 1164 244  W   282.5 AAPL 8.50 9.65 10.16 11.03 20 0  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.75 9.95 9.80 14.14 6586 23981  S   270 AAPL 4.10 4.20 4.15 5.38 6538 5549  S  
AAPL 6.65 6.80 6.75 11.22 9567 17557  S   275 AAPL 6.00 6.15 6.07 7.39 3639 1909  S  
AAPL 4.30 4.40 4.35 8.72 5398 24135  S   280 AAPL 8.45 8.75 8.61 9.83 796 1613  S  
 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.30 10.90 10.70 16.00 539 507  W   270 AAPL 4.00 4.95 4.82 5.62 251 188  W  
AAPL 8.80 9.25 9.10 14.46 419 424  W   272.5 AAPL 5.25 5.85 5.70 6.53 153 454  W  
AAPL 7.15 7.70 7.53 13.02 476 588  W   275 AAPL 6.60 6.90 6.77 7.55 130 56  W  
AAPL 5.70 6.90 6.35 11.68 72 338  W   277.5 AAPL 7.10 9.55 7.99 8.65 130 1  W  
AAPL 4.65 5.35 5.11 10.43 527 549  W   280 AAPL 7.75 9.50 9.87 9.86 13 4  W  
AAPL 3.70 5.05 4.10 9.27 172 190  W   282.5 AAPL 10.45 11.10 11.00 11.15 11 0  W  
 
2020-01-31 - Calls 2020-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 12.25 14.40 12.85 17.98 188 48  W   270 AAPL 6.45 7.00 6.81 5.69 62 19  W  
AAPL 10.60 11.90 11.18 16.42 54 10  W   272.5 AAPL 7.55 9.60 7.90 6.56 16 2  W  
AAPL 9.55 10.40 9.91 14.95 262 44  W   275 AAPL 8.70 9.75 9.00 7.52 39 0  W  
AAPL 8.30 9.05 8.70 13.56 52 24  W   277.5 AAPL 9.60 10.65 0.00 8.57 0 0  W  
AAPL 7.10 7.95 7.50 12.26 207 54  W   280 AAPL 11.25 12.10 11.43 9.70 2 0  W  
AAPL 6.05 7.55 6.40 11.04 21 1  W   282.5 AAPL 12.55 13.55 14.00 10.92 1 0  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 14.10 14.35 14.25 24.90 1378 4636  S   270 AAPL 8.60 8.75 8.70 5.20 1524 2818  S  
AAPL 11.25 11.45 11.33 21.65 2331 4343  S   275 AAPL 10.60 10.85 10.80 6.69 593 877  S  
AAPL 8.70 9.00 8.89 18.68 722 4157  S   280 AAPL 13.20 13.40 13.26 8.44 384 375  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.