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

APPIANT TECHS INC (APPS) Option Chains 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   0.592 0.855 73.86 0.10

 
2021-09-24 - Calls 2021-09-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APPS 0.65 1.05 0.95 0.00 960 447  W   73 APPS 0.00 0.05 0.05 0.00 156 86  W  
APPS 0.00 0.15 0.05 0.00 258 0  W   74 APPS 0.05 0.45 0.43 0.00 43 0  W  
APPS 0.00 0.05 0.02 0.00 1335 1230  W   75 APPS 0.95 1.40 1.25 0.00 18 28  W  
APPS 0.00 0.15 0.05 0.00 4 0  W   76 APPS 1.75 2.60 2.70 0.00 2 0  W  
 
2021-10-01 - Calls 2021-10-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APPS 2.95 3.30 3.10 3.93 21 45  W   72.5 APPS 1.65 1.80 1.95 2.57 32 9  W  
APPS 2.70 2.95 2.73 3.66 249 105  W   73 APPS 1.85 2.00 2.05 2.80 29 17  W  
APPS 2.40 2.65 2.25 3.41 67 8  W   73.5 APPS 2.05 2.25 2.30 3.04 29 8  W  
APPS 2.15 2.40 2.33 3.16 131 366  W   74 APPS 2.30 2.50 2.53 3.30 40 124  W  
APPS 1.75 1.95 1.85 2.72 1280 1104  W   75 APPS 2.85 3.10 3.00 3.86 12 79  W  
APPS 1.35 1.55 1.43 2.32 103 40  W   76 APPS 3.50 3.70 4.60 4.46 0 5  W  
 
2021-10-08 - Calls 2021-10-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APPS 3.60 4.00 3.75 5.17 76 94  W   73 APPS 2.60 3.10 3.00 4.30 39 7  W  
APPS 3.10 3.40 3.10 4.69 19 3  W   74 APPS 3.10 3.50 3.68 4.82 0 6  W  
APPS 2.75 2.95 2.78 4.24 105 440  W   75 APPS 3.80 4.20 4.50 5.38 17 16  W  
APPS 2.20 2.55 2.40 3.83 4 7  W   76 APPS 4.40 4.80 5.95 5.96 0 5  W  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APPS 4.40 4.80 4.60 6.30 92 147  S   73 APPS 3.60 3.90 3.98 5.43 20 76  S  
APPS 4.00 4.30 3.96 5.83 24 0  S   74 APPS 4.00 4.40 4.36 5.96 2 0  S  
APPS 3.50 3.70 3.70 5.39 342 2587  S   75 APPS 4.60 4.90 5.33 6.51 3 73  S  
APPS 3.10 3.40 3.05 4.97 20 0  S   76 APPS 5.20 5.50 6.40 7.09 3 0  S  
 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APPS 5.00 5.40 4.80 7.25 12 12  W   73 APPS 4.10 4.60 0.00 6.36 0 0  W  
APPS 4.50 4.90 4.50 6.79 0 1  W   74 APPS 4.60 5.00 0.00 6.90 0 0  W  
APPS 4.10 4.50 3.98 6.35 33 591  W   75 APPS 5.20 5.60 5.90 7.46 2 2  W  
APPS 3.50 4.10 3.84 5.93 9 3  W   76 APPS 5.60 6.10 0.00 8.04 0 0  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APPS 5.00 6.70 5.60 8.09 7 8  W   73 APPS 4.60 6.20 0.00 7.18 0 0  W  
APPS 4.70 7.20 6.00 7.63 17 4  W   74 APPS 5.40 7.20 6.60 7.72 17 0  W  
APPS 5.10 6.30 5.10 7.19 17 143  W   75 APPS 5.60 7.10 7.00 8.28 62 20  W  
APPS 4.40 5.70 5.02 6.78 0 31  W   76 APPS 5.70 7.70 7.70 8.87 7 0  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APPS 5.00 7.70 6.90 8.84 11 1  W   73 APPS 4.50 7.80 6.84 7.91 6 0  W  
APPS 6.60 7.10 6.50 8.39 5 0  W   74 APPS 4.90 8.50 7.30 8.45 27 0  W  
APPS 6.20 7.10 6.27 7.96 28 0  W   75 APPS 5.50 8.80 0.00 9.02 0 0  W  
APPS 4.00 7.10 5.80 7.54 18 0  W   76 APPS 6.10 9.20 8.60 9.61 26 0  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APPS 7.20 7.60 7.50 9.31 80 245  S   75 APPS 7.90 8.70 8.93 10.31 14 73  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.