Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For APHA 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
APHA APHRIA INC   0.776 0.941 4.75 -0.18

 
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  
APHA 1.10 1.35 1.25 0.00 4 34  S   3.5 APHA 0.00 0.05 0.05 0.00 0 839  S  
APHA 0.65 0.80 0.75 0.00 18 115  S   4 APHA 0.00 0.05 0.04 0.00 1 1661  S  
APHA 0.15 0.30 0.27 0.00 136 529  S   4.5 APHA 0.00 0.05 0.09 0.00 0 980  S  
APHA 0.00 0.05 0.03 0.00 136 6509  S   5 APHA 0.25 0.35 0.29 0.00 484 8184  S  
APHA 0.00 0.05 0.03 0.00 50 9127  S   5.5 APHA 0.75 0.85 0.76 0.00 75 1039  S  
APHA 0.00 0.05 0.03 0.00 20 4978  S   6 APHA 1.20 1.35 1.35 0.00 2 93  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  
APHA 0.95 1.55 1.19 1.25 2 0  W   3.5 APHA 0.00 0.05 0.05 0.00 0 34  W  
APHA 0.70 0.90 0.77 0.77 13 84  W   4 APHA 0.00 0.05 0.04 0.02 4 597  W  
APHA 0.30 0.35 0.39 0.37 98 340  W   4.5 APHA 0.10 0.15 0.15 0.12 59 169  W  
APHA 0.10 0.15 0.15 0.13 633 1303  W   5 APHA 0.35 0.40 0.37 0.38 31 640  W  
APHA 0.00 0.05 0.05 0.03 141 2006  W   5.5 APHA 0.75 0.95 0.80 0.78 5 212  W  
APHA 0.00 0.05 0.05 0.01 35 905  W   6 APHA 1.00 1.35 1.10 1.25 0 106  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  
APHA 0.65 1.40 0.00 1.27 0 0  W   3.5 APHA 0.00 0.10 0.05 0.01 0 20  W  
APHA 0.35 0.85 1.00 0.83 0 68  W   4 APHA 0.05 0.10 0.15 0.07 10 155  W  
APHA 0.40 0.45 0.43 0.47 65 76  W   4.5 APHA 0.15 0.25 0.25 0.21 10 112  W  
APHA 0.10 0.20 0.20 0.24 136 462  W   5 APHA 0.25 0.50 0.50 0.48 50 145  W  
APHA 0.05 0.10 0.09 0.11 40 609  W   5.5 APHA 0.70 1.15 0.95 0.84 26 102  W  
APHA 0.00 0.05 0.05 0.04 14 962  W   6 APHA 1.00 1.50 1.20 1.28 0 52  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  
APHA 1.10 1.75 1.95 1.30 0 3  W   3.5 APHA 0.00 0.10 0.05 0.03 0 9  W  
APHA 0.60 0.95 0.75 0.89 2 22  W   4 APHA 0.05 0.30 0.10 0.11 1 15  W  
APHA 0.40 0.50 0.45 0.56 3 24  W   4.5 APHA 0.20 0.30 0.25 0.28 6 24  W  
APHA 0.15 0.25 0.20 0.32 60 75  W   5 APHA 0.25 0.60 0.55 0.55 4 12  W  
APHA 0.10 0.20 0.10 0.18 37 165  W   5.5 APHA 0.35 1.00 0.95 0.90 2 9  W  
APHA 0.05 0.10 0.05 0.09 3 209  W   6 APHA 1.05 1.45 1.43 1.31 10 16  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  
APHA 0.75 0.90 0.80 0.95 39 26  S   4 APHA 0.10 0.20 0.10 0.15 20 48  S  
APHA 0.20 0.30 0.25 0.40 332 2147  S   5 APHA 0.55 0.65 0.59 0.60 100 349  S  
APHA 0.05 0.10 0.10 0.14 7 596  S   6 APHA 1.35 1.65 0.00 1.33 0 0  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  
APHA 0.60 1.45 0.00 1.38 0 0  W   3.5 APHA 0.05 0.15 0.08 0.08 0 351  W  
APHA 0.75 0.90 0.85 1.01 5 10  W   4 APHA 0.15 0.25 0.15 0.19 0 15  W  
APHA 0.40 0.60 0.56 0.70 27 27  W   4.5 APHA 0.30 0.45 0.30 0.38 0 70  W  
APHA 0.25 0.35 0.25 0.47 1 28  W   5 APHA 0.55 0.75 0.67 0.64 22 37  W  
APHA 0.10 0.35 0.24 0.31 0 349  W   5.5 APHA 0.95 1.10 0.67 0.97 0 12  W  
APHA 0.05 0.15 0.10 0.20 6 162  W   6 APHA 1.35 1.70 0.00 1.35 0 50  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  
APHA 1.20 1.35 1.10 1.43 0 50  W   3.5 APHA 0.05 0.15 0.10 0.10 0 3  W  
APHA 0.65 0.95 0.85 1.06 35 58  W   4 APHA 0.15 0.45 0.20 0.22 6 14  W  
APHA 0.45 0.60 0.70 0.77 0 38  W   4.5 APHA 0.35 0.50 0.35 0.41 0 53  W  
APHA 0.30 0.35 0.30 0.54 10 163  W   5 APHA 0.65 0.80 0.75 0.67 3 27  W  
APHA 0.15 0.35 0.25 0.37 1 45  W   5.5 APHA 1.00 1.15 1.10 0.99 1 35  W  
APHA 0.05 0.15 0.10 0.25 26 28  W   6 APHA 1.40 2.10 0.00 1.36 0 0  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  
APHA 0.90 1.05 0.90 1.50 13 76  S   4 APHA 0.45 0.50 0.48 0.31 70 101  S  
APHA 0.45 0.55 0.50 1.01 205 13799  S   5 APHA 0.95 1.15 0.95 0.71 70 11404  S  
APHA 0.20 0.30 0.25 0.66 255 36  S   6 APHA 1.70 2.05 1.90 1.26 11 8  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.