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   0.740 1.051 7.82 -0.87

 
2019-04-18 - Calls 2019-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APHA 1.20 1.45 0.00 0.00 0 0  S   6.5 APHA 0.00 0.10 0.00 0.00 0 0  S  
APHA 0.65 0.95 1.40 0.00 1 13  S   7 APHA 0.00 0.05 0.05 0.00 1 6  S  
APHA 0.30 0.45 0.35 0.00 235 2580  S   7.5 APHA 0.00 0.05 0.05 0.00 274 6723  S  
APHA 0.05 0.15 0.10 0.00 326 139  S   8 APHA 0.20 0.35 0.29 0.00 520 771  S  
APHA 0.00 0.05 0.03 0.00 605 275  S   8.5 APHA 0.65 0.80 0.70 0.00 1037 2149  S  
APHA 0.00 0.05 0.05 0.00 401 1390  S   9 APHA 1.10 1.30 1.20 0.00 984 792  S  
 
2019-04-26 - Calls 2019-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APHA 1.15 1.75 3.70 1.39 0 1  W   6.5 APHA 0.00 0.10 0.00 0.06 0 0  W  
APHA 0.80 0.95 1.05 0.99 4 3  W   7 APHA 0.05 0.15 0.10 0.16 4 83  W  
APHA 0.40 0.60 0.50 0.66 21 28  W   7.5 APHA 0.20 0.25 0.25 0.33 92 85  W  
APHA 0.20 0.30 0.25 0.41 149 49  W   8 APHA 0.45 0.55 0.50 0.58 448 130  W  
APHA 0.10 0.15 0.15 0.24 557 78  W   8.5 APHA 0.75 0.90 0.75 0.91 539 502  W  
APHA 0.05 0.10 0.10 0.13 468 455  W   9 APHA 1.20 1.35 1.20 1.30 79 489  W  
 
2019-05-03 - Calls 2019-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APHA 1.25 1.45 1.40 1.50 30 35  W   6.5 APHA 0.00 0.15 0.00 0.16 0 0  W  
APHA 0.85 1.05 1.05 1.14 8 30  W   7 APHA 0.10 0.20 0.15 0.29 15 30  W  
APHA 0.55 0.70 0.65 0.84 31 23  W   7.5 APHA 0.30 0.40 0.20 0.49 83 22  W  
APHA 0.30 0.45 0.40 0.60 3 245  W   8 APHA 0.55 0.65 0.38 0.75 50 341  W  
APHA 0.20 0.30 0.25 0.42 238 291  W   8.5 APHA 0.90 1.05 0.80 1.06 41 165  W  
APHA 0.05 0.15 0.15 0.28 77 175  W   9 APHA 1.25 1.45 1.35 1.42 15 91  W  
 
2019-05-10 - Calls 2019-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APHA 1.30 1.45 2.30 1.62 0 1  W   6.5 APHA 0.00 0.20 0.00 0.24 0 0  W  
APHA 0.90 1.10 1.45 1.28 20 5  W   7 APHA 0.20 0.25 0.20 0.40 1 1  W  
APHA 0.60 0.80 0.70 0.99 53 0  W   7.5 APHA 0.35 0.50 0.30 0.61 1 38  W  
APHA 0.40 0.55 0.50 0.75 144 3  W   8 APHA 0.65 0.80 0.70 0.86 38 24  W  
APHA 0.25 0.35 0.30 0.57 29 50  W   8.5 APHA 1.00 1.15 0.75 1.17 2 54  W  
APHA 0.15 0.25 0.24 0.42 48 84  W   9 APHA 1.35 1.55 1.35 1.52 9 34  W  
 
2019-05-17 - Calls 2019-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APHA 0.70 0.85 0.75 1.13 147 430  S   7.5 APHA 0.45 0.60 0.50 0.70 164 297  S  
 
2019-05-24 - Calls 2019-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APHA 1.35 1.60 0.00 1.84 0 0  W   6.5 APHA 0.15 0.35 0.20 0.37 5 0  W  
APHA 0.95 1.25 2.75 1.53 0 1  W   7 APHA 0.30 0.45 0.10 0.55 0 2  W  
APHA 0.70 0.95 1.50 1.26 0 4  W   7.5 APHA 0.55 0.65 0.45 0.76 26 15  W  
APHA 0.50 0.65 0.55 1.03 124 18  W   8 APHA 0.75 1.00 0.85 1.02 15 100  W  
APHA 0.35 0.50 0.90 0.83 0 58  W   8.5 APHA 1.10 1.35 0.70 1.32 0 221  W  
APHA 0.20 0.35 0.35 0.67 35 104  W   9 APHA 1.50 1.70 1.15 1.64 10 3  W  
 
2019-05-31 - Calls 2019-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APHA 1.40 1.60 1.50 1.95 2 0  W   6.5 APHA 0.20 0.35 0.00 0.42 0 0  W  
APHA 1.00 1.25 1.20 1.65 3 11  W   7 APHA 0.40 0.55 0.30 0.60 10 0  W  
APHA 0.75 0.95 0.95 1.39 14 3  W   7.5 APHA 0.55 0.75 0.65 0.82 27 20  W  
APHA 0.55 0.75 0.60 1.16 153 8  W   8 APHA 0.85 1.05 0.95 1.07 45 5  W  
APHA 0.40 0.55 0.55 0.96 54 82  W   8.5 APHA 1.15 1.40 0.95 1.36 1 5  W  
APHA 0.25 0.45 0.47 0.79 15 41  W   9 APHA 1.55 1.75 1.60 1.68 3 7  W  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APHA 1.05 1.25 1.25 2.27 411 5339  S   7.5 APHA 0.95 1.15 0.98 0.89 209 4681  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.