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

APPLE INC (AAPL) 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
AAPL APPLE INC   0.490 1.423 117.51 1.53

 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 2.05 2.11 2.07 5.18 64093 9538  W   117 AAPL 1.55 1.60 1.56 4.67 47316 12966  W  
AAPL 1.57 1.61 1.57 4.70 61813 12494  W   118 AAPL 2.06 2.11 2.06 5.19 33630 11312  W  
AAPL 1.14 1.18 1.17 4.26 60827 16025  W   119 AAPL 2.64 2.69 2.65 5.75 9177 8886  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 4.15 4.25 4.20 10.69 8946 3528  W   117 AAPL 3.65 3.75 3.65 10.17 6557 2542  W  
AAPL 3.70 3.75 3.73 10.23 17153 7633  W   118 AAPL 4.15 4.25 4.20 10.72 2918 6554  W  
AAPL 3.20 3.30 3.25 9.79 7517 4666  W   119 AAPL 4.70 4.80 4.65 11.28 1692 1840  W  
 
2020-11-06 - Calls 2020-11-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.15 5.30 5.35 14.15 1079 1361  W   117 AAPL 4.80 4.90 4.75 13.62 530 894  W  
AAPL 4.70 4.80 4.75 13.71 1956 1067  W   118 AAPL 5.20 5.40 5.15 14.18 290 1014  W  
AAPL 4.20 4.40 4.35 13.28 1497 1090  W   119 AAPL 5.75 5.95 5.80 14.75 362 790  W  
 
2020-11-13 - Calls 2020-11-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 5.75 5.90 5.80 16.89 732 774  W   117 AAPL 5.40 5.50 5.40 16.34 131 299  W  
AAPL 5.25 5.40 5.44 16.46 904 755  W   118 AAPL 5.90 6.05 5.90 16.91 112 405  W  
AAPL 4.80 4.95 4.95 16.04 418 851  W   119 AAPL 6.45 6.60 6.45 17.49 87 167  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.65 6.80 6.90 19.55 246 4683  S   116.25 AAPL 5.55 5.65 5.52 18.22 882 3788  S  
AAPL 6.30 6.40 6.43 19.23 1261 426  S   117 AAPL 5.95 6.05 5.90 18.65 1631 471  S  
AAPL 6.05 6.15 6.10 19.02 1993 40244  S   117.5 AAPL 6.20 6.30 6.15 18.94 428 8900  S  
AAPL 5.80 5.90 6.00 18.81 1567 896  S   118 AAPL 6.45 6.55 6.40 19.23 449 317  S  
AAPL 5.45 5.55 5.60 18.51 618 6380  S   118.75 AAPL 6.85 6.95 6.90 19.67 546 2786  S  
AAPL 5.35 5.45 5.55 18.40 501 341  S   119 AAPL 7.00 7.10 6.90 19.82 308 239  S  
 
2020-11-27 - Calls 2020-11-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 6.60 6.80 6.85 21.31 287 232  W   117 AAPL 6.30 6.35 6.35 20.69 164 212  W  
AAPL 6.15 6.30 6.27 20.90 233 420  W   118 AAPL 6.80 6.95 6.62 21.28 91 458  W  
AAPL 5.60 5.85 5.85 20.50 265 623  W   119 AAPL 7.25 7.50 7.45 21.88 138 352  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAPL 7.70 7.85 7.90 26.34 1234 35518  S   117.5 AAPL 7.85 7.95 7.75 26.07 565 14534  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.