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   0.210 0.314 235.28 0.91

 
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 5.20 5.60 5.40 0.00 3245 21034  S   230 AAPL 0.08 0.10 0.08 0.00 13248 12792  S  
AAPL 2.91 3.15 3.10 0.00 5990 9144  S   232.5 AAPL 0.18 0.20 0.20 0.00 14824 14268  S  
AAPL 0.99 1.04 1.05 0.00 37221 26649  S   235 AAPL 0.69 0.74 0.68 0.00 29322 7872  S  
AAPL 0.19 0.20 0.21 0.00 22415 12949  S   237.5 AAPL 2.21 2.43 2.40 0.00 2940 4417  S  
AAPL 0.05 0.06 0.06 0.00 14932 21831  S   240 AAPL 4.60 4.85 4.70 0.00 1964 3491  S  
AAPL 0.03 0.04 0.04 0.00 4092 8511  S   242.5 AAPL 7.05 7.30 7.25 0.00 50 479  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 6.25 6.55 6.47 7.32 1477 4508  W   230 AAPL 0.98 1.04 1.00 1.88 7291 6563  W  
AAPL 4.35 4.60 4.55 5.70 968 4759  W   232.5 AAPL 1.49 1.61 1.55 2.75 3139 8606  W  
AAPL 2.70 2.93 2.95 4.30 7098 5738  W   235 AAPL 2.12 2.48 2.43 3.86 2904 6054  W  
AAPL 1.50 1.70 1.62 3.15 7325 7470  W   237.5 AAPL 3.65 3.80 3.70 5.21 739 1449  W  
AAPL 0.82 0.90 0.88 2.24 10211 10172  W   240 AAPL 5.35 5.60 5.45 6.79 1099 768  W  
AAPL 0.35 0.44 0.44 1.54 2503 5834  W   242.5 AAPL 6.45 8.95 7.55 8.59 154 231  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 8.40 9.45 9.05 9.14 1335 3809  W   230 AAPL 3.50 3.70 3.55 3.22 387 3994  W  
AAPL 7.25 7.55 7.45 7.61 171 1053  W   232.5 AAPL 4.30 4.60 4.45 4.18 351 888  W  
AAPL 5.80 6.05 5.95 6.24 1696 5062  W   235 AAPL 5.40 5.50 5.45 5.30 504 1218  W  
AAPL 4.50 4.75 4.69 5.05 870 5693  W   237.5 AAPL 6.50 6.70 6.70 6.60 198 3775  W  
AAPL 3.45 3.60 3.56 4.02 1068 12045  W   240 AAPL 7.85 8.05 8.10 8.07 84 456  W  
AAPL 2.50 2.63 2.56 3.15 573 2199  W   242.5 AAPL 9.45 9.70 9.65 9.70 5 232  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 9.45 9.70 9.60 10.84 33 626  W   230 AAPL 4.20 4.45 4.70 4.12 76 565  W  
AAPL 7.30 8.55 7.88 9.33 57 488  W   232.5 AAPL 5.10 5.40 5.30 5.09 51 275  W  
AAPL 5.80 6.65 6.50 7.95 200 1523  W   235 AAPL 6.20 6.50 6.35 6.20 64 402  W  
AAPL 5.05 5.30 5.15 6.72 125 648  W   237.5 AAPL 7.45 7.65 7.65 7.45 18 163  W  
AAPL 3.90 4.10 4.05 5.62 281 747  W   240 AAPL 8.55 9.20 9.20 8.84 140 165  W  
AAPL 2.96 3.15 2.95 4.66 31 236  W   242.5 AAPL 10.40 10.65 11.57 10.36 50 135  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 9.85 10.05 10.00 12.54 847 18867  S   230 AAPL 4.25 4.85 4.83 4.71 1168 8539  S  
AAPL 6.75 7.00 6.90 9.64 1604 14335  S   235 AAPL 6.70 6.85 6.75 6.75 941 4762  S  
AAPL 4.40 4.50 4.40 7.21 1613 19197  S   240 AAPL 9.30 9.45 9.40 9.26 330 5663  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 9.00 10.55 10.21 14.33 49 289  W   230 AAPL 5.15 5.35 5.40 5.06 34 372  W  
AAPL 8.70 8.95 8.75 12.80 20 96  W   232.5 AAPL 6.10 6.35 6.30 5.99 71 162  W  
AAPL 6.75 7.75 7.25 11.38 219 689  W   235 AAPL 7.15 7.45 7.60 7.03 74 2367  W  
AAPL 5.20 6.45 6.15 10.06 56 456  W   237.5 AAPL 8.40 8.65 8.83 8.17 2 71  W  
AAPL 4.80 5.05 4.75 8.86 126 687  W   240 AAPL 9.75 10.05 10.15 9.42 12 54  W  
AAPL 3.75 4.00 3.90 7.75 42 472  W   242.5 AAPL 11.25 11.55 11.77 10.77 9 13  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 10.15 11.50 10.60 16.22 24 87  W   230 AAPL 5.40 5.70 6.00 5.23 74 255  W  
AAPL 8.90 9.25 8.75 14.68 22 46  W   232.5 AAPL 6.35 6.65 6.50 6.12 32 115  W  
AAPL 7.55 8.00 7.67 13.22 132 364  W   235 AAPL 7.45 7.75 7.60 7.10 47 121  W  
AAPL 6.20 6.50 6.40 11.86 43 226  W   237.5 AAPL 8.65 8.90 9.71 8.18 11 56  W  
AAPL 5.05 5.30 5.13 10.60 19 255  W   240 AAPL 10.00 10.30 10.45 9.36 16 32  W  
AAPL 4.00 4.30 4.08 9.43 30 136  W   242.5 AAPL 11.50 11.80 12.68 10.63 13 4  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 12.00 12.25 12.10 22.84 369 9115  S   230 AAPL 6.80 7.00 6.89 4.91 378 3008  S  
AAPL 9.10 9.30 9.25 19.65 846 10010  S   235 AAPL 8.80 9.00 9.05 6.43 219 1913  S  
AAPL 6.60 6.80 6.65 16.73 866 7025  S   240 AAPL 11.30 11.50 11.75 8.24 55 1872  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.