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   0.224 0.278 261.74 2.29

 
2019-12-06 - Calls 2019-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.85 7.45 7.29 6.80 944 4097  W   255 AAPL 0.31 0.33 0.33 0.05 8061 10700  W  
AAPL 4.80 4.95 4.99 4.49 2985 3879  W   257.5 AAPL 0.54 0.56 0.56 0.25 6034 7915  W  
AAPL 2.83 2.91 2.91 2.54 12908 10221  W   260 AAPL 1.04 1.06 1.06 0.80 24750 12221  W  
AAPL 1.32 1.40 1.38 1.17 28232 8812  W   262.5 AAPL 2.01 2.10 2.03 1.93 15750 13976  W  
AAPL 0.52 0.54 0.53 0.42 22595 11216  W   265 AAPL 3.65 3.75 3.70 3.68 3816 7073  W  
AAPL 0.18 0.22 0.18 0.11 10973 10666  W   267.5 AAPL 5.20 6.20 5.70 5.87 1225 3627  W  
 
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 8.25 8.35 8.47 8.57 225 667  W   255 AAPL 1.37 1.42 1.38 1.64 2254 3385  W  
AAPL 6.00 6.40 6.35 6.84 791 1767  W   257.5 AAPL 1.92 1.95 1.93 2.40 2302 1527  W  
AAPL 4.60 4.70 4.70 5.31 4141 3329  W   260 AAPL 2.70 2.74 2.70 3.38 4243 4790  W  
AAPL 3.15 3.25 3.20 4.02 2788 2327  W   262.5 AAPL 3.75 3.85 3.75 4.59 1521 1835  W  
AAPL 2.05 2.10 2.08 2.96 7332 9074  W   265 AAPL 5.10 5.25 5.15 6.02 907 5730  W  
AAPL 1.16 1.28 1.26 2.11 1969 3782  W   267.5 AAPL 6.80 6.90 6.80 7.68 646 6655  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 9.50 9.60 9.60 10.24 310 11665  S   255 AAPL 2.55 2.61 2.54 2.83 2720 12478  S  
AAPL 7.70 7.80 7.90 8.61 512 558  S   257.5 AAPL 3.20 3.35 3.20 3.69 737 3538  S  
AAPL 6.10 6.20 6.15 7.14 3815 47741  S   260 AAPL 4.10 4.20 4.10 4.72 3750 37224  S  
AAPL 4.65 4.75 4.80 5.84 1110 1838  S   262.5 AAPL 5.15 5.30 5.10 5.92 723 5380  S  
AAPL 3.50 3.55 3.52 4.71 3606 22549  S   265 AAPL 6.45 6.55 6.55 7.28 1728 12933  S  
AAPL 2.49 2.54 2.53 3.75 1331 2619  S   267.5 AAPL 8.00 8.10 7.26 8.81 85 2025  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 10.20 10.30 10.40 11.84 105 384  W   255 AAPL 3.10 3.25 3.15 3.67 234 1221  W  
AAPL 8.40 8.55 8.50 10.25 123 436  W   257.5 AAPL 3.85 4.00 3.85 4.56 187 743  W  
AAPL 6.85 6.95 7.00 8.79 1371 11985  W   260 AAPL 4.75 4.85 4.75 5.59 283 815  W  
AAPL 5.40 5.55 5.60 7.47 157 705  W   262.5 AAPL 5.85 5.95 5.75 6.76 170 449  W  
AAPL 4.20 4.30 4.25 6.29 400 1592  W   265 AAPL 7.10 7.25 7.15 8.07 56 2017  W  
AAPL 3.15 3.30 3.40 5.25 1025 1174  W   267.5 AAPL 8.60 8.75 8.50 9.51 21 398  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 10.70 11.20 11.20 13.47 41 208  W   255 AAPL 3.75 4.10 3.80 4.25 268 163  W  
AAPL 9.00 9.45 9.40 11.89 60 157  W   257.5 AAPL 4.40 4.90 4.42 5.14 20 127  W  
AAPL 7.55 7.85 7.95 10.42 235 811  W   260 AAPL 5.35 5.95 5.50 6.15 170 576  W  
AAPL 5.95 6.65 6.35 9.08 185 186  W   262.5 AAPL 6.50 6.90 6.55 7.28 45 345  W  
AAPL 4.80 5.25 5.12 7.85 358 881  W   265 AAPL 7.65 8.20 7.45 8.53 122 288  W  
AAPL 4.00 4.10 4.00 6.74 715 515  W   267.5 AAPL 9.05 9.65 8.65 9.90 21 333  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 11.15 12.35 12.40 15.18 14 88  W   255 AAPL 4.45 4.95 4.53 4.62 21 78  W  
AAPL 10.00 11.15 10.49 13.59 168 131  W   257.5 AAPL 4.95 5.95 5.39 5.49 33 85  W  
AAPL 8.10 9.00 8.76 12.10 528 217  W   260 AAPL 6.30 6.75 6.15 6.47 23 75  W  
AAPL 6.85 7.55 7.34 10.72 336 32  W   262.5 AAPL 6.80 8.00 7.40 7.56 74 81  W  
AAPL 5.80 6.35 6.03 9.45 58 176  W   265 AAPL 7.85 9.25 8.35 8.75 99 71  W  
AAPL 3.85 5.00 5.00 8.29 104 121  W   267.5 AAPL 9.95 10.80 10.55 10.04 20 45  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 12.60 12.85 12.92 16.99 466 13658  S   255 AAPL 5.25 5.40 5.30 4.82 582 9087  S  
AAPL 9.50 9.70 9.55 13.88 3278 135976  S   260 AAPL 7.10 7.25 7.15 6.60 2231 127115  S  
AAPL 6.85 6.95 6.90 11.14 3433 37703  S   265 AAPL 9.40 9.55 9.50 8.76 1448 10623  S  
 
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 16.05 16.85 16.81 28.33 105 643  S   255 AAPL 9.40 9.60 9.30 4.16 136 1783  S  
AAPL 13.70 13.85 13.81 24.93 323 2454  S   260 AAPL 11.45 12.15 11.50 5.42 185 2851  S  
AAPL 11.05 11.20 11.15 21.77 598 3517  S   265 AAPL 13.85 14.00 13.86 6.92 166 3315  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.