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

Option Chains For APPS 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
APPS APPIANT TECHS INC   0.920 1.005 16.41 0.04

 
2022-12-09 - Calls 2022-12-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APPS 1.35 1.52 1.61 0.00 59 277  W   15 APPS 0.00 0.03 0.01 0.00 3 451  W  
APPS 0.78 0.94 1.24 0.00 1 271  W   15.5 APPS 0.00 0.02 0.02 0.00 12 716  W  
APPS 0.29 0.49 0.43 0.00 433 274  W   16 APPS 0.00 0.02 0.01 0.00 84 304  W  
APPS 0.00 0.02 0.01 0.00 464 329  W   16.5 APPS 0.04 0.18 0.09 0.00 59 161  W  
APPS 0.00 0.03 0.03 0.00 181 337  W   17 APPS 0.54 0.70 0.39 0.00 11 180  W  
APPS 0.00 0.03 0.01 0.00 18 156  W   17.5 APPS 1.04 1.20 0.84 0.00 28 167  W  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APPS 1.62 1.79 2.01 1.71 12 962  S   15 APPS 0.29 0.32 0.31 0.29 319 5316  S  
APPS 1.29 1.43 1.48 1.36 60 45  S   15.5 APPS 0.44 0.46 0.40 0.44 8 332  S  
APPS 1.04 1.11 1.20 1.06 9 71  S   16 APPS 0.62 0.65 0.58 0.64 45 233  S  
APPS 0.77 0.84 0.84 0.81 38 74  S   16.5 APPS 0.86 0.89 0.84 0.88 28 76  S  
APPS 0.57 0.61 0.59 0.60 2421 296  S   17 APPS 1.15 1.19 1.12 1.17 19 133  S  
APPS 0.40 0.45 0.51 0.44 210 1068  S   17.5 APPS 1.48 1.53 1.29 1.51 217 2374  S  
 
2022-12-23 - Calls 2022-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APPS 1.85 2.04 1.55 2.07 0 36  W   15 APPS 0.45 0.49 0.52 0.59 0 2294  W  
APPS 1.52 1.62 1.38 1.76 0 370  W   15.5 APPS 0.62 0.66 0.61 0.77 5 28  W  
APPS 1.26 1.33 1.47 1.48 1 54  W   16 APPS 0.82 0.86 0.81 0.99 4 66  W  
APPS 0.97 1.06 1.09 1.24 8 58  W   16.5 APPS 1.05 1.12 0.99 1.25 13 26  W  
APPS 0.73 0.86 0.86 1.02 2 31  W   17 APPS 1.34 1.39 1.32 1.53 15 86  W  
APPS 0.60 0.66 0.64 0.84 2 35  W   17.5 APPS 1.57 1.79 1.61 1.84 3 34  W  
 
2022-12-30 - Calls 2022-12-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APPS 1.98 2.18 2.20 2.39 0 5  Q   15 APPS 0.58 0.62 0.57 0.80 10 112  Q  
APPS 1.67 1.78 1.94 2.09 0 4  Q   15.5 APPS 0.76 0.80 1.17 1.00 0 74  Q  
APPS 1.35 1.48 1.10 1.82 0 128  Q   16 APPS 0.96 1.04 0.95 1.23 3 54  Q  
APPS 1.11 1.22 1.24 1.58 2 38  Q   16.5 APPS 1.20 1.25 1.17 1.48 0 8  Q  
APPS 0.90 1.00 1.13 1.37 4 69  Q   17 APPS 1.48 1.53 1.97 1.76 0 27  Q  
APPS 0.76 0.81 0.92 1.17 2 79  Q   17.5 APPS 1.79 1.85 1.13 2.06 0 17  Q  
 
2023-01-06 - Calls 2023-01-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APPS 2.14 2.30 0.00 2.69 0 0  W   15 APPS 0.72 0.78 0.70 0.97 2 93  W  
APPS 1.84 1.97 1.50 2.40 0 2  W   15.5 APPS 0.90 0.96 0.90 1.17 11 3  W  
APPS 1.57 1.69 1.32 2.14 0 6  W   16 APPS 1.11 1.18 1.54 1.40 0 8  W  
APPS 1.35 1.44 1.56 1.90 5 2  W   16.5 APPS 1.35 1.45 0.85 1.65 0 11  W  
APPS 1.11 1.22 1.17 1.68 1 8  W   17 APPS 1.63 1.74 1.90 1.92 0 1  W  
APPS 0.91 1.01 1.11 1.48 31 3  W   17.5 APPS 1.93 2.07 1.98 2.21 0 3  W  
 
2023-01-13 - Calls 2023-01-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APPS 2.35 2.58 0.00 2.98 0 0  W   15 APPS 0.90 0.96 0.99 1.08 0 10  W  
APPS 2.05 2.18 2.25 2.70 0 2  W   15.5 APPS 1.06 1.18 1.09 1.29 4 5  W  
APPS 1.78 1.99 1.92 2.44 17 41  W   16 APPS 1.30 1.43 1.10 1.51 0 2  W  
APPS 1.53 1.72 1.20 2.21 0 14  W   16.5 APPS 1.52 1.65 1.47 1.76 3 2  W  
APPS 1.28 1.41 1.07 1.99 0 11  W   17 APPS 1.79 1.89 1.16 2.02 0 6  W  
APPS 1.09 1.20 1.00 1.78 0 1  W   17.5 APPS 2.10 2.23 1.43 2.30 0 1  W  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APPS 2.48 2.58 2.55 3.28 5 353  S   15 APPS 1.03 1.06 1.02 1.16 260 1168  S  
APPS 1.25 1.30 1.34 2.08 38 715  S   17.5 APPS 2.27 2.30 2.17 2.35 774 971  S  
 
2023-01-27 - Calls 2023-01-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APPS 2.63 2.78 0.00 3.58 0 0  W   15 APPS 1.12 1.25 0.00 1.21 0 0  W  
APPS 2.32 2.46 0.00 3.31 0 0  W   15.5 APPS 1.32 1.41 0.00 1.41 0 0  W  
APPS 2.09 2.20 2.17 3.06 17 0  W   16 APPS 1.54 1.63 1.66 1.62 0 1  W  
APPS 1.78 1.92 0.00 2.82 0 0  W   16.5 APPS 1.78 1.89 0.00 1.85 0 0  W  
APPS 1.55 1.72 0.00 2.59 0 0  W   17 APPS 2.05 2.14 0.00 2.10 0 0  W  
APPS 1.37 1.48 0.00 2.39 0 0  W   17.5 APPS 2.34 2.47 0.00 2.35 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APPS 3.60 3.70 3.85 5.97 17 356  S   15 APPS 2.00 2.04 1.98 1.00 82 633  S  
APPS 2.42 2.46 2.56 4.80 17 783  S   17.5 APPS 3.25 3.35 3.30 1.74 71 513  S  


Below are few quick-links for most popular options chains:


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.