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   0.247 0.315 212.46 -0.18

 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.00 8.80 7.54 0.00 2990 7862  W   205 AAPL 0.09 0.13 0.10 0.00 8480 10738  W  
AAPL 4.35 6.00 5.30 0.00 5203 4457  W   207.5 AAPL 0.17 0.25 0.16 0.00 13624 9014  W  
AAPL 2.80 3.50 2.83 0.00 6179 13363  W   210 AAPL 0.36 0.50 0.44 0.00 24530 9676  W  
AAPL 1.05 1.36 1.18 0.00 25105 12970  W   212.5 AAPL 1.03 1.28 1.22 0.00 19978 3785  W  
AAPL 0.21 0.35 0.25 0.00 31311 19282  W   215 AAPL 2.15 3.35 2.57 0.00 9032 2839  W  
AAPL 0.05 0.06 0.05 0.00 11227 10990  W   217.5 AAPL 3.30 7.00 5.00 0.00 490 919  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.20 9.35 8.45 8.64 1050 1360  W   205 AAPL 0.80 1.01 0.88 1.02 11962 4044  W  
AAPL 6.20 6.95 6.50 6.77 758 1745  W   207.5 AAPL 1.23 1.43 1.38 1.65 2212 2529  W  
AAPL 4.40 4.95 4.70 5.13 2718 4440  W   210 AAPL 1.85 2.14 2.00 2.51 6472 11113  W  
AAPL 2.96 3.30 3.15 3.76 4189 4063  W   212.5 AAPL 2.77 3.10 3.05 3.63 5245 7212  W  
AAPL 1.76 1.98 1.81 2.65 10897 8786  W   215 AAPL 3.95 4.45 4.10 5.02 1580 1429  W  
AAPL 0.95 1.10 1.00 1.80 3729 5083  W   217.5 AAPL 5.40 6.20 5.75 6.67 869 725  W  
 
2019-09-06 - Calls 2019-09-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.70 9.80 9.30 10.16 101 4426  W   205 AAPL 1.48 1.83 3.00 2.06 743 1016  W  
AAPL 7.25 7.65 7.45 8.44 63 1357  W   207.5 AAPL 2.03 2.44 2.20 2.83 4416 850  W  
AAPL 5.40 6.00 5.80 6.89 899 3374  W   210 AAPL 2.77 3.20 3.03 3.78 2881 933  W  
AAPL 3.95 4.45 4.18 5.54 972 2640  W   212.5 AAPL 3.75 4.25 3.95 4.91 1056 986  W  
AAPL 2.75 3.15 2.95 4.37 5135 3384  W   215 AAPL 4.95 5.50 4.80 6.23 550 575  W  
AAPL 1.73 2.12 2.14 3.38 578 1057  W   217.5 AAPL 6.40 7.05 6.20 7.74 72 64  W  
 
2019-09-13 - Calls 2019-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.20 10.80 10.80 11.69 13 514  W   205 AAPL 2.23 2.67 2.50 2.79 187 878  W  
AAPL 8.05 8.85 8.75 10.02 12 436  W   207.5 AAPL 2.88 3.35 3.19 3.61 94 305  W  
AAPL 6.45 7.15 6.83 8.50 100 1645  W   210 AAPL 3.75 4.25 4.00 4.57 151 837  W  
AAPL 5.00 5.50 5.30 7.13 263 1380  W   212.5 AAPL 4.70 5.30 4.99 5.68 136 229  W  
AAPL 3.70 4.25 4.08 5.91 1138 2627  W   215 AAPL 5.85 6.55 6.05 6.94 65 148  W  
AAPL 2.66 3.15 3.00 4.85 518 2269  W   217.5 AAPL 7.25 8.00 7.15 8.36 15 259  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.75 11.95 11.27 13.30 1080 11935  S   205 AAPL 3.00 3.40 3.25 3.28 1851 15314  S  
AAPL 8.95 9.65 9.41 11.64 271 235  S   207.5 AAPL 3.75 4.15 3.90 4.10 414 476  S  
AAPL 7.50 8.00 7.67 10.12 3151 28341  S   210 AAPL 4.55 4.90 4.85 5.04 2518 18445  S  
AAPL 5.95 6.50 6.55 8.72 971 1683  S   212.5 AAPL 5.60 6.15 5.80 6.11 1528 2272  S  
AAPL 4.80 5.10 4.85 7.46 6006 19550  S   215 AAPL 6.75 7.35 7.06 7.32 1432 14839  S  
AAPL 3.60 3.95 3.80 6.32 519 1144  S   217.5 AAPL 8.10 8.75 8.40 8.65 68 235  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 11.20 12.35 11.80 15.01 111 295  Q   205 AAPL 3.45 4.15 3.67 3.58 66 443  Q  
AAPL 9.50 10.50 10.15 13.36 11 376  Q   207.5 AAPL 4.20 4.90 4.65 4.37 85 282  Q  
AAPL 8.25 8.90 8.75 11.81 90 541  Q   210 AAPL 5.00 5.85 5.18 5.28 66 1014  Q  
AAPL 6.50 7.45 7.22 10.38 360 860  Q   212.5 AAPL 6.05 6.70 6.18 6.30 144 221  Q  
AAPL 5.40 6.10 5.74 9.07 203 579  Q   215 AAPL 7.20 8.20 7.65 7.44 66 171  Q  
AAPL 4.15 4.90 4.55 7.87 241 1473  Q   217.5 AAPL 8.50 9.50 9.05 8.69 0 44  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.85 13.05 12.45 16.87 4 0  W   205 AAPL 2.05 6.80 4.42 3.71 5 0  W  
AAPL 8.50 13.10 10.80 15.20 16 0  W   207.5 AAPL 2.75 7.50 5.17 4.47 9 0  W  
AAPL 6.90 11.50 9.13 13.63 23 0  W   210 AAPL 4.10 8.40 6.10 5.33 107 0  W  
AAPL 7.30 9.65 7.70 12.16 5 0  W   212.5 AAPL 5.10 9.40 7.10 6.29 13 0  W  
AAPL 4.10 7.80 6.42 10.80 7 0  W   215 AAPL 5.85 10.00 8.20 7.36 14 0  W  
AAPL 3.05 7.50 5.38 9.54 10 0  W   217.5 AAPL 7.40 12.05 0.00 8.53 0 0  W  
 
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 13.25 13.85 14.15 21.09 420 8590  S   205 AAPL 5.20 5.70 5.45 3.60 304 5737  S  
AAPL 10.10 10.75 10.45 17.74 598 13570  S   210 AAPL 6.90 7.50 7.25 5.01 3634 4647  S  
AAPL 7.35 7.80 7.62 14.72 1324 11490  S   215 AAPL 9.10 9.75 9.25 6.75 210 1942  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.