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   0.406 0.398 266.07 6.64

 
2020-04-09 - Calls 2020-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.15 7.35 6.50 0.00 11947 9775  W   260 AAPL 0.90 0.98 0.95 0.00 34616 7917  W  
AAPL 4.15 5.60 4.46 0.00 13217 6262  W   262.5 AAPL 1.33 1.57 1.48 0.00 20050 1837  W  
AAPL 2.85 3.30 3.25 0.00 31174 9458  W   265 AAPL 2.20 2.47 2.47 0.00 23109 3135  W  
AAPL 1.64 1.99 1.73 0.00 20539 5790  W   267.5 AAPL 3.10 3.70 3.40 0.00 3555 1009  W  
AAPL 0.84 1.00 0.92 0.00 32976 11256  W   270 AAPL 4.65 5.30 5.28 0.00 5628 1274  W  
AAPL 0.37 0.48 0.42 0.00 13854 4613  W   272.5 AAPL 6.35 7.40 8.00 0.00 178 387  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.00 11.30 10.50 9.69 3580 12806  S   260 AAPL 4.40 4.80 4.70 3.61 8104 14653  S  
AAPL 8.35 9.45 8.74 8.16 2540 1856  S   262.5 AAPL 5.30 5.70 5.70 4.58 3323 885  S  
AAPL 6.80 7.55 7.22 6.79 8384 11578  S   265 AAPL 6.25 6.65 6.50 5.71 5623 11066  S  
AAPL 5.80 6.65 6.00 5.58 3833 2020  S   267.5 AAPL 7.10 7.80 7.75 7.00 1258 565  S  
AAPL 4.45 5.00 4.70 4.53 7799 11703  S   270 AAPL 8.30 9.05 9.00 8.45 8171 12097  S  
AAPL 3.40 3.75 3.53 3.63 1826 1177  S   272.5 AAPL 9.70 10.55 9.75 10.05 87 219  S  
 
2020-04-24 - Calls 2020-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 12.10 13.45 12.90 11.86 191 786  W   260 AAPL 6.70 7.15 6.95 5.76 883 425  W  
AAPL 10.45 11.60 11.40 10.42 416 305  W   262.5 AAPL 7.35 8.00 7.78 6.82 481 322  W  
AAPL 8.95 10.15 10.05 9.11 747 782  W   265 AAPL 8.30 9.00 8.85 8.00 902 390  W  
AAPL 7.55 8.65 8.50 7.90 707 424  W   267.5 AAPL 9.45 10.05 9.70 9.30 199 66  W  
AAPL 6.65 7.10 7.00 6.81 841 1276  W   270 AAPL 10.60 11.25 10.80 10.71 500 451  W  
AAPL 5.30 6.15 6.20 5.84 379 476  W   272.5 AAPL 11.90 12.55 12.30 12.23 109 68  W  
 
2020-05-01 - Calls 2020-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 14.95 16.35 16.10 13.61 144 1088  W   260 AAPL 9.35 10.00 9.50 7.46 459 908  W  
AAPL 13.35 14.65 14.65 12.22 322 363  W   262.5 AAPL 10.30 11.00 10.30 8.57 264 222  W  
AAPL 11.95 13.15 13.20 10.92 291 450  W   265 AAPL 11.30 11.95 11.10 9.78 558 266  W  
AAPL 10.50 11.75 11.35 9.73 136 124  W   267.5 AAPL 12.20 13.10 12.57 11.08 195 171  W  
AAPL 9.60 10.45 9.95 8.63 496 1429  W   270 AAPL 13.55 14.30 14.10 12.48 108 192  W  
AAPL 7.95 9.20 8.79 7.62 69 128  W   272.5 AAPL 14.60 15.50 15.50 13.97 7 27  W  
 
2020-05-08 - Calls 2020-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 14.20 18.90 16.78 15.12 167 191  W   260 AAPL 10.35 11.45 11.20 8.92 146 201  W  
AAPL 13.00 17.10 13.88 13.76 79 331  W   262.5 AAPL 9.80 12.45 13.05 10.06 94 40  W  
AAPL 12.50 14.00 13.55 12.48 203 423  W   265 AAPL 12.55 13.50 14.10 11.28 91 76  W  
AAPL 9.60 13.55 12.40 11.29 134 130  W   267.5 AAPL 11.90 14.80 14.60 12.58 5 13  W  
AAPL 8.35 11.25 11.40 10.18 123 378  W   270 AAPL 13.10 15.90 16.48 13.97 59 54  W  
AAPL 7.30 10.05 9.60 9.15 23 636  W   272.5 AAPL 15.95 17.20 17.37 15.44 3 13  W  
 
2020-05-15 - Calls 2020-05-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 16.80 18.20 17.80 16.47 914 3000  S   260 AAPL 12.00 12.45 12.50 10.20 1419 2956  S  
AAPL 13.80 15.00 14.84 13.87 1111 4378  S   265 AAPL 13.70 14.40 14.05 12.59 2016 2182  S  
AAPL 11.40 12.35 11.87 11.57 1995 4788  S   270 AAPL 15.95 16.65 16.56 15.29 439 2876  S  
 
2020-05-22 - Calls 2020-05-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 17.65 18.95 17.79 17.71 13 41  W   260 AAPL 12.70 13.90 13.04 11.35 7 57  W  
AAPL 16.15 17.55 16.85 16.39 53 12  W   262.5 AAPL 13.65 14.65 14.54 12.53 5 37  W  
AAPL 15.00 16.05 16.21 15.14 133 42  W   265 AAPL 14.70 15.95 15.10 13.77 70 58  W  
AAPL 13.50 14.40 14.16 13.95 18 22  W   267.5 AAPL 15.75 17.05 16.79 15.09 3 24  W  
AAPL 12.20 13.05 13.40 12.84 34 403  W   270 AAPL 16.90 18.20 21.01 16.47 0 22  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 20.60 22.00 21.75 21.99 295 7457  S   260 AAPL 15.65 16.40 15.90 15.14 289 8104  S  
AAPL 18.20 18.95 18.40 19.49 4411 2187  S   265 AAPL 17.60 18.40 18.40 17.62 5514 1275  S  
AAPL 14.85 16.20 16.00 17.19 1565 7644  S   270 AAPL 19.75 20.70 19.90 20.31 1029 8718  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.