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   0.233 0.232 320.3 -3.32

 
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 5.50 5.70 5.55 0.00 6441 6886  S   315 AAPL 0.34 0.36 0.35 0.00 30873 20916  S  
AAPL 3.35 3.50 3.40 0.00 13132 5183  S   317.5 AAPL 0.64 0.68 0.65 0.00 25138 11771  S  
AAPL 1.61 1.73 1.64 0.00 37063 27948  S   320 AAPL 1.34 1.44 1.39 0.00 44242 19042  S  
AAPL 0.59 0.63 0.61 0.00 56999 10407  S   322.5 AAPL 2.76 2.92 2.75 0.00 25266 8797  S  
AAPL 0.20 0.21 0.20 0.00 70391 40500  S   325 AAPL 4.85 5.05 5.00 0.00 16627 19452  S  
AAPL 0.07 0.08 0.07 0.00 28917 17693  S   327.5 AAPL 7.20 7.45 7.25 0.00 2883 1997  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.75 7.95 7.70 7.38 3379 3350  W   315 AAPL 2.39 2.49 2.43 1.90 8964 5621  W  
AAPL 6.00 6.15 6.20 5.75 4342 4072  W   317.5 AAPL 3.15 3.25 3.21 2.76 6030 3484  W  
AAPL 4.55 4.65 4.55 4.34 10128 4679  W   320 AAPL 4.15 4.25 4.15 3.86 10589 6071  W  
AAPL 3.25 3.40 3.35 3.18 8249 2289  W   322.5 AAPL 5.40 5.50 5.38 5.20 5373 3710  W  
AAPL 2.27 2.34 2.30 2.26 24615 11424  W   325 AAPL 6.90 7.00 6.77 6.77 3060 3549  W  
AAPL 1.52 1.59 1.54 1.55 12835 4359  W   327.5 AAPL 8.60 8.75 8.48 8.56 1612 4759  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 9.40 9.70 9.43 9.26 268 835  W   315 AAPL 4.00 4.10 3.95 3.22 1241 1355  W  
AAPL 7.80 8.05 8.15 7.71 454 892  W   317.5 AAPL 4.85 5.05 4.87 4.17 534 895  W  
AAPL 6.35 6.55 6.45 6.33 1484 1738  W   320 AAPL 5.90 6.10 6.00 5.28 3307 4879  W  
AAPL 5.15 5.30 5.30 5.12 1297 1848  W   322.5 AAPL 7.05 7.35 7.20 6.56 1086 4598  W  
AAPL 3.95 4.15 4.11 4.07 2844 2972  W   325 AAPL 8.45 8.75 8.50 8.01 766 1061  W  
AAPL 3.05 3.35 3.19 3.19 451 2215  W   327.5 AAPL 10.05 10.35 10.15 9.63 104 482  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 10.70 11.05 10.97 11.04 97 808  W   315 AAPL 5.10 5.45 5.28 4.09 279 465  W  
AAPL 9.15 9.45 9.50 9.51 134 547  W   317.5 AAPL 6.10 6.35 6.10 5.04 170 375  W  
AAPL 7.75 8.00 7.80 8.11 513 1357  W   320 AAPL 7.15 7.45 7.15 6.13 179 569  W  
AAPL 6.45 6.75 6.75 6.86 505 678  W   322.5 AAPL 8.25 8.65 8.50 7.36 348 123  W  
AAPL 5.35 5.55 5.55 5.74 559 1091  W   325 AAPL 9.65 10.00 9.69 8.73 93 324  W  
AAPL 4.30 4.60 4.57 4.75 134 426  W   327.5 AAPL 11.20 11.55 11.35 10.23 52 62  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 11.90 12.10 12.15 12.87 1550 8123  S   315 AAPL 6.25 6.40 6.30 4.63 2692 11076  S  
AAPL 9.00 9.15 9.05 9.90 5681 37871  S   320 AAPL 8.30 8.45 8.32 6.62 3054 30769  S  
AAPL 6.50 6.65 6.65 7.41 5092 31196  S   325 AAPL 10.85 11.00 11.05 9.08 1070 15113  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 12.70 13.25 13.25 14.81 320 259  W   315 AAPL 7.05 7.45 7.25 4.93 55 201  W  
AAPL 11.40 11.75 11.50 13.24 357 659  W   317.5 AAPL 8.05 8.45 8.35 5.83 68 102  W  
AAPL 9.95 10.35 10.19 11.78 519 460  W   320 AAPL 9.15 9.55 9.35 6.84 390 355  W  
AAPL 8.60 9.05 8.70 10.42 224 330  W   322.5 AAPL 10.35 10.75 10.35 7.94 701 85  W  
AAPL 7.45 7.85 7.90 9.17 702 1039  W   325 AAPL 11.60 12.15 11.86 9.16 61 150  W  
AAPL 6.35 6.75 6.66 8.03 57 613  W   327.5 AAPL 13.00 13.60 13.25 10.48 16 75  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 13.60 14.20 14.01 16.90 223 156  W   315 AAPL 7.90 8.25 8.20 5.04 11 106  W  
AAPL 12.25 12.70 12.59 15.30 68 136  W   317.5 AAPL 8.90 9.30 9.04 5.89 86 61  W  
AAPL 10.80 11.30 11.00 13.80 274 372  W   320 AAPL 9.95 10.40 10.20 6.83 120 113  W  
AAPL 9.60 10.00 9.90 12.39 144 116  W   322.5 AAPL 11.15 11.65 11.46 7.87 85 105  W  
AAPL 8.30 8.80 8.65 11.08 350 340  W   325 AAPL 12.45 13.00 12.70 9.01 23 50  W  
AAPL 6.90 7.70 7.94 9.86 23 94  W   327.5 AAPL 13.80 14.40 14.10 10.24 17 8  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 15.45 15.80 15.50 21.67 612 8952  S   315 AAPL 9.40 9.55 9.35 4.80 628 8695  S  
AAPL 12.60 12.80 12.75 18.40 3339 16273  S   320 AAPL 11.55 11.70 11.50 6.35 1018 7582  S  
AAPL 10.10 10.30 10.30 15.44 2469 10765  S   325 AAPL 14.05 14.25 14.05 8.20 369 3953  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.