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

Option Chains For APHA 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
APHA APHRIA INC   0.720 1.047 7.65 -0.17

 
2019-04-18 - Calls 2019-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APHA 0.95 1.30 0.00 0.00 0 0  S   6.5 APHA 0.00 0.20 0.00 0.00 0 0  S  
APHA 0.55 0.75 0.55 0.00 20 14  S   7 APHA 0.00 0.05 0.05 0.00 0 7  S  
APHA 0.05 0.15 0.15 0.00 917 2438  S   7.5 APHA 0.00 0.05 0.03 0.00 63 6754  S  
APHA 0.00 0.05 0.01 0.00 184 379  S   8 APHA 0.25 0.45 0.25 0.00 239 885  S  
APHA 0.00 0.05 0.03 0.00 22 636  S   8.5 APHA 0.80 0.95 0.90 0.00 261 1751  S  
APHA 0.00 0.05 0.05 0.00 6 1128  S   9 APHA 1.25 1.45 1.40 0.00 93 1442  S  
 
2019-04-26 - Calls 2019-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APHA 1.05 1.25 1.10 1.22 1 1  W   6.5 APHA 0.00 0.10 0.05 0.07 20 0  W  
APHA 0.65 0.80 0.75 0.83 72 1  W   7 APHA 0.10 0.15 0.10 0.17 122 83  W  
APHA 0.35 0.45 0.40 0.52 89 45  W   7.5 APHA 0.25 0.30 0.27 0.36 147 158  W  
APHA 0.20 0.25 0.20 0.30 825 183  W   8 APHA 0.45 0.65 0.55 0.64 245 482  W  
APHA 0.05 0.15 0.10 0.16 565 513  W   8.5 APHA 0.90 1.05 0.95 1.00 330 806  W  
APHA 0.00 0.05 0.05 0.08 105 690  W   9 APHA 1.35 1.50 1.30 1.42 17 443  W  
 
2019-05-03 - Calls 2019-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APHA 1.10 1.30 1.25 1.34 10 55  W   6.5 APHA 0.00 0.25 0.00 0.17 0 0  W  
APHA 0.70 0.90 0.85 0.99 42 38  W   7 APHA 0.15 0.30 0.20 0.32 5 45  W  
APHA 0.40 0.60 0.60 0.71 61 52  W   7.5 APHA 0.30 0.50 0.45 0.53 47 104  W  
APHA 0.25 0.30 0.27 0.49 254 246  W   8 APHA 0.60 0.80 0.70 0.81 12 389  W  
APHA 0.15 0.25 0.20 0.33 70 420  W   8.5 APHA 0.95 1.20 1.05 1.15 52 194  W  
APHA 0.05 0.10 0.10 0.21 45 213  W   9 APHA 1.40 1.60 1.48 1.53 85 96  W  
 
2019-05-10 - Calls 2019-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APHA 1.15 1.35 2.30 1.46 0 1  W   6.5 APHA 0.15 0.25 0.15 0.26 16 0  W  
APHA 0.75 1.00 1.00 1.13 43 25  W   7 APHA 0.20 0.40 0.30 0.43 5 2  W  
APHA 0.55 0.65 0.70 0.86 4 51  W   7.5 APHA 0.40 0.60 0.50 0.65 60 38  W  
APHA 0.35 0.40 0.37 0.64 97 112  W   8 APHA 0.70 0.85 0.73 0.93 19 47  W  
APHA 0.15 0.30 0.30 0.47 21 53  W   8.5 APHA 1.05 1.25 1.05 1.25 23 55  W  
APHA 0.10 0.20 0.18 0.34 30 118  W   9 APHA 1.45 1.70 1.66 1.62 11 32  W  
 
2019-05-17 - Calls 2019-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APHA 0.60 0.70 0.65 1.00 1001 467  S   7.5 APHA 0.60 0.65 0.59 0.74 880 385  S  
 
2019-05-24 - Calls 2019-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APHA 1.20 1.45 0.00 1.69 0 0  W   6.5 APHA 0.20 0.35 0.20 0.40 0 5  W  
APHA 0.90 1.10 1.00 1.39 1 1  W   7 APHA 0.35 0.50 0.10 0.58 0 2  W  
APHA 0.60 0.80 0.80 1.13 15 4  W   7.5 APHA 0.60 0.75 0.61 0.82 17 36  W  
APHA 0.40 0.55 0.45 0.91 116 129  W   8 APHA 0.90 1.05 0.90 1.09 54 112  W  
APHA 0.20 0.45 0.35 0.73 6 58  W   8.5 APHA 1.20 1.45 1.30 1.39 11 221  W  
APHA 0.15 0.25 0.22 0.58 80 133  W   9 APHA 1.60 1.85 1.68 1.73 2 13  W  
 
2019-05-31 - Calls 2019-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APHA 1.25 1.50 1.35 1.80 1 2  W   6.5 APHA 0.25 0.40 0.32 0.45 10 0  W  
APHA 0.90 1.15 1.00 1.51 17 14  W   7 APHA 0.40 0.60 0.49 0.64 30 10  W  
APHA 0.65 0.85 0.75 1.25 9 16  W   7.5 APHA 0.65 0.85 0.70 0.87 43 47  W  
APHA 0.45 0.60 0.55 1.04 122 123  W   8 APHA 0.90 1.15 1.05 1.13 32 50  W  
APHA 0.35 0.45 0.42 0.85 35 133  W   8.5 APHA 1.25 1.50 1.40 1.43 5 4  W  
APHA 0.25 0.35 0.25 0.70 13 56  W   9 APHA 1.60 1.90 1.78 1.76 6 7  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  
APHA 0.95 1.00 1.00 2.12 1710 5384  S   7.5 APHA 1.00 1.20 1.08 0.93 110 4881  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.