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   0.250 0.401 364.11 0.00

 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.75 7.75 6.85 0.00 864 2356  W   357.5 AAPL 0.00 0.01 0.01 0.00 4196 4304  W  
AAPL 4.15 5.20 4.50 0.00 7038 6863  W   360 AAPL 0.00 0.01 0.01 0.00 18040 13532  W  
AAPL 1.25 3.00 1.73 0.00 4277 3959  W   362.5 AAPL 0.00 0.02 0.01 0.00 18441 4737  W  
AAPL 0.02 0.22 0.16 0.00 34817 10969  W   365 AAPL 0.19 1.26 0.25 0.00 47525 5167  W  
AAPL 0.00 0.01 0.01 0.00 49313 8820  W   367.5 AAPL 2.27 3.90 2.91 0.00 26088 1441  W  
AAPL 0.00 0.01 0.01 0.00 74187 18311  W   370 AAPL 4.60 5.85 5.20 0.00 12936 3153  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 8.70 9.90 9.66 11.74 497 1018  W   357.5 AAPL 2.28 2.90 2.53 5.12 3690 3618  W  
AAPL 7.20 8.30 7.71 10.25 4109 4681  W   360 AAPL 3.05 3.35 3.35 6.13 9962 3794  W  
AAPL 5.75 6.50 6.15 8.89 1467 1656  W   362.5 AAPL 2.90 4.90 4.15 7.27 2415 1159  W  
AAPL 4.45 5.00 4.70 7.65 8161 5166  W   365 AAPL 4.95 5.80 5.20 8.53 9449 2629  W  
AAPL 3.40 3.80 3.65 6.53 10606 3259  W   367.5 AAPL 5.25 7.00 6.60 9.91 3483 1670  W  
AAPL 2.50 2.85 2.80 5.53 19555 7270  W   370 AAPL 6.30 8.45 8.04 11.41 4358 510  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 11.25 13.25 11.40 14.95 286 693  S   357.5 AAPL 3.60 6.20 4.60 8.29 591 954  S  
AAPL 9.50 10.50 10.00 13.55 6872 11063  S   360 AAPL 5.00 5.80 5.60 9.39 1514 3043  S  
AAPL 8.00 9.40 8.65 12.23 659 1205  S   362.5 AAPL 5.95 7.00 6.53 10.58 1373 1180  S  
AAPL 6.75 7.40 7.15 11.01 5912 8995  S   365 AAPL 7.15 8.55 7.48 11.86 2875 2044  S  
AAPL 5.60 7.10 7.10 9.87 4914 1513  S   367.5 AAPL 7.50 10.10 8.95 13.22 918 502  S  
AAPL 4.60 5.65 4.81 8.82 10545 9602  S   370 AAPL 8.25 12.00 10.25 14.66 1103 1219  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 11.00 15.70 13.15 17.46 90 445  W   357.5 AAPL 3.95 6.75 6.55 10.75 61 486  W  
AAPL 10.40 14.15 12.00 16.10 405 1411  W   360 AAPL 6.75 7.70 7.31 11.90 279 857  W  
AAPL 10.00 12.70 10.30 14.81 501 1155  W   362.5 AAPL 5.95 10.20 8.48 13.11 89 200  W  
AAPL 8.40 11.35 8.92 13.60 717 1077  W   365 AAPL 7.20 9.85 9.46 14.39 390 282  W  
AAPL 7.50 8.65 7.75 12.46 545 435  W   367.5 AAPL 8.35 11.10 10.82 15.75 237 132  W  
AAPL 6.50 7.75 6.65 11.38 1138 1372  W   370 AAPL 10.55 13.80 10.70 17.17 469 134  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 16.70 17.75 18.35 19.60 21 304  W   357.5 AAPL 7.75 10.55 10.05 12.83 83 200  W  
AAPL 15.20 16.25 15.65 18.27 263 1322  W   360 AAPL 8.75 11.50 11.05 13.99 283 581  W  
AAPL 13.80 16.25 14.77 17.00 40 1829  W   362.5 AAPL 9.65 12.65 12.45 15.22 11 122  W  
AAPL 12.50 13.50 12.65 15.80 700 1216  W   365 AAPL 11.10 13.80 13.30 16.52 84 240  W  
AAPL 9.15 13.30 11.40 14.65 456 420  W   367.5 AAPL 12.30 15.05 14.28 17.87 186 262  W  
AAPL 10.00 10.80 10.20 13.57 963 1308  W   370 AAPL 13.75 16.35 15.27 19.28 82 515  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 16.05 19.15 20.60 21.52 103 107  W   357.5 AAPL 9.55 14.15 11.55 14.64 12 22  W  
AAPL 16.25 19.20 17.95 20.20 37 269  W   360 AAPL 10.35 13.80 12.81 15.83 30 334  W  
AAPL 13.05 16.70 15.31 18.95 41 288  W   362.5 AAPL 13.10 16.15 14.20 17.07 8 46  W  
AAPL 13.75 15.15 14.30 17.75 72 148  W   365 AAPL 12.75 15.70 15.08 18.37 54 29  W  
AAPL 11.80 13.40 12.60 16.60 85 47  W   367.5 AAPL 14.80 17.00 15.75 19.72 19 12  W  
AAPL 11.00 12.30 11.58 15.51 167 126  W   370 AAPL 15.30 18.90 17.90 21.13 36 13  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 17.70 21.30 20.30 23.26 1 0  W   357.5 AAPL 12.20 14.05 12.73 16.27 2 0  W  
AAPL 16.30 19.25 18.70 21.97 4 0  W   360 AAPL 13.15 15.05 13.64 17.47 6 0  W  
AAPL 15.90 17.65 17.00 20.72 5 0  W   362.5 AAPL 14.35 15.85 15.03 18.73 6 0  W  
AAPL 13.60 16.40 15.15 19.52 26 0  W   365 AAPL 15.55 17.05 15.20 20.03 15 0  W  
AAPL 13.05 15.05 14.00 18.38 20 0  W   367.5 AAPL 16.60 18.45 18.70 21.38 4 0  W  
AAPL 11.20 14.15 13.60 17.28 62 0  W   370 AAPL 16.70 20.00 0.00 22.78 0 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 18.40 20.80 19.00 23.60 787 2975  S   360 AAPL 14.05 15.50 15.19 18.97 820 4835  S  
AAPL 15.85 17.45 16.15 21.17 1267 3870  S   365 AAPL 15.05 18.00 17.20 21.53 487 1067  S  
AAPL 13.55 14.25 13.65 18.92 2409 3274  S   370 AAPL 18.65 20.25 20.05 24.28 257 657  S  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 22.00 23.85 22.20 29.32 931 7806  S   360 AAPL 17.45 20.50 18.50 23.93 699 2606  S  
AAPL 18.40 22.00 19.64 26.93 563 993  S   365 AAPL 20.40 21.80 20.55 26.52 408 423  S  
AAPL 17.10 18.20 17.10 24.68 1233 11965  S   370 AAPL 20.90 24.40 22.49 29.26 665 725  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.