.

Historical Volatility







Ticker
Date
Close Price
Day20
Day40
Day60
Day120
Day240
AAPL
01/20/2016
96.79
28.37
25.38
27.83
30.70
26.20
AAPL
01/21/2016
96.30
27.67
25.26
26.95
30.70
26.19
AAPL
01/22/2016
101.42
34.34
28.95
28.57
31.65
26.73
AAPL
01/25/2016
99.44
34.32
29.02
28.78
31.60
26.72
AAPL
01/26/2016
99.99
34.50
29.12
27.43
31.28
26.62
AAPL
01/27/2016
93.42
41.31
33.22
30.34
32.72
27.45
AAPL
01/28/2016
94.09
40.64
33.29
30.42
32.75
27.46
AAPL
01/29/2016
97.34
43.09
34.73
31.19
33.15
27.69
AAPL
02/01/2016
96.43
42.79
34.74
31.05
32.72
27.69
AAPL
02/02/2016
94.48
43.11
34.94
31.23
31.96
27.76
AAPL
02/03/2016
96.35
43.31
34.18
31.60
32.01
27.82
AAPL
02/04/2016
96.60
42.90
34.23
31.61
32.02
27.68
AAPL
02/05/2016
94.02
41.21
34.65
31.97
32.20
27.80
AAPL
02/08/2016
95.01
41.36
34.61
31.57
32.21
27.71
AAPL
02/09/2016
94.99
40.87
34.55
31.57
32.20
27.67
AAPL
02/10/2016
94.27
40.46
34.13
31.58
32.17
27.64
AAPL
02/11/2016
93.70
39.55
34.13
31.11
32.06
27.64
AAPL
02/12/2016
93.99
38.62
34.01
30.88
30.77
27.64
AAPL
02/16/2016
96.64
39.21
34.82
31.53
30.85
27.80
AAPL
02/17/2016
98.12
39.54
34.82
30.96
30.92
27.80
AAPL
02/18/2016
96.26
40.17
34.50
30.96
29.92
27.86
AAPL
02/19/2016
96.04
40.13
34.29
30.92
29.60
27.86
AAPL
02/22/2016
96.88
35.37
34.41
30.96
29.63
27.80
AAPL
02/23/2016
94.69
35.59
34.55
31.10
29.79
27.83
AAPL
02/24/2016
96.10
36.02
34.84
31.32
29.17
27.81
AAPL
02/25/2016
96.76
26.33
34.86
31.39
28.51
27.82
AAPL
02/26/2016
96.91
26.25
34.49
31.37
28.41
27.79
AAPL
02/29/2016
96.69
23.29
34.38
31.35
28.38
27.73
AAPL
03/01/2016
100.53
26.84
35.64
32.49
28.67
28.01
AAPL
03/02/2016
100.75
25.49
35.65
32.47
28.55
28.00
AAPL
03/03/2016
101.50
24.81
35.15
31.72
28.38
27.99
AAPL
03/04/2016
103.01
25.18
34.98
31.90
28.39
28.01
AAPL
03/07/2016
101.87
23.20
33.28
31.95
28.38
28.03
AAPL
03/08/2016
101.03
23.46
33.35
31.71
28.37
27.92
AAPL
03/09/2016
101.12
23.44
33.13
31.68
28.37
27.91
AAPL
03/10/2016
101.17
23.13
32.94
31.30
28.21
27.90
AAPL
03/11/2016
102.26
22.97
32.32
31.39
28.26
27.79
AAPL
03/14/2016
102.52
22.97
31.90
31.22
28.16
27.76
AAPL
03/15/2016
104.58
22.05
31.58
31.46
28.24
27.84
AAPL
03/16/2016
105.97
21.93
31.66
31.31
28.28
27.86
AAPL
03/17/2016
105.80
20.32
31.67
30.80
28.27
27.80
AAPL
03/18/2016
105.92
20.20
31.62
30.70
28.27
27.79
AAPL
03/21/2016
105.91
20.22
28.95
30.69
28.13
27.79
AAPL
03/22/2016
106.72
17.46
28.49
30.62
27.81
27.79
AAPL
03/23/2016
106.13
17.59
28.53
30.62
27.77
27.78
AAPL
03/24/2016
105.67
17.88
22.31
30.55
27.76
27.79
AAPL
03/28/2016
105.19
18.14
22.37
30.33
27.74
27.79
AAPL
03/29/2016
107.68
19.20
21.56
30.60
27.95
27.89
AAPL
03/30/2016
109.56
15.33
21.65
30.53
28.06
27.95
AAPL
03/31/2016
108.99
15.69
20.90
30.56
28.06
27.93
AAPL
04/01/2016
109.99
15.75
20.54
30.12
28.04
27.85
AAPL
04/04/2016
111.12
15.42
20.62
29.86
27.87
27.87
AAPL
04/05/2016
109.81
15.51
19.48
28.51
27.91
27.85
AAPL
04/06/2016
110.96
15.00
19.48
28.55
27.95
27.86
AAPL
04/07/2016
108.54
17.73
20.52
28.83
28.06
27.94
AAPL
04/08/2016
108.66
17.72
20.33
28.71
27.97
27.88
AAPL
04/11/2016
109.02
17.52
20.18
28.14
27.96
27.84
AAPL
04/12/2016
110.44
17.85
20.31
27.93
28.01
27.83
AAPL
04/13/2016
112.04
17.29
19.56
27.51
27.96
27.74
AAPL
04/14/2016
112.10
16.92
19.35
27.48
27.96
27.56
AAPL
04/15/2016
109.85
18.76
19.44
27.87
28.02
27.64
AAPL
04/18/2016
107.48
20.57
20.40
28.26
27.83
27.63
AAPL
04/19/2016
106.91
20.68
20.44
26.30
27.45
27.63
AAPL
04/20/2016
107.13
20.51
19.37
25.95
27.44
27.63
AAPL
04/21/2016
105.97
20.80
19.44
26.05
26.82
27.57
AAPL
04/22/2016
105.68
20.76
19.45
21.76
26.77
27.56
AAPL
04/25/2016
105.08
20.80
19.55
21.79
26.75
27.56
AAPL
04/26/2016
104.35
18.97
19.65
20.80
26.68
27.57
AAPL
04/27/2016
97.82
28.20
23.80
24.71
28.15
28.22
AAPL
04/28/2016
94.83
29.60
24.97
25.18
28.46
28.39
AAPL
04/29/2016
93.74
29.02
24.98
24.96
28.48
28.38
AAPL
05/02/2016
93.64
28.35
24.61
24.95
28.47
28.38
AAPL
05/03/2016
95.18
29.65
24.94
24.56
28.60
28.44
AAPL
05/04/2016
94.19
28.92
24.99
24.56
28.28
28.43
AAPL
05/05/2016
93.24
28.47
25.06
24.65
28.30
28.42
AAPL
05/06/2016
92.72
28.30
25.07
24.62
28.31
28.35
AAPL
05/09/2016
92.79
28.18
24.86
24.59
28.02
28.27
AAPL
05/10/2016
93.42
27.65
24.94
24.63
27.92
28.29
AAPL
05/11/2016
92.51
26.31
24.34
24.00
27.95
28.28
AAPL
05/12/2016
90.34
26.48
24.51
24.23
27.71
28.37
AAPL
05/13/2016
90.52
26.60
24.55
23.95
27.63
28.37
AAPL
05/16/2016
93.88
30.79
26.53
25.15
28.18
28.64
AAPL
05/17/2016
93.49
30.80
26.53
25.09
28.14
28.63
AAPL
05/18/2016
94.56
31.32
26.64
24.77
28.15
28.66
AAPL
05/19/2016
94.20
31.28
26.63
24.59
28.14
28.66
AAPL
05/20/2016
95.22
31.83
26.85
24.65
28.20
28.68
AAPL
05/23/2016
96.43
32.45
27.12
24.79
28.27
28.69
AAPL
05/24/2016
97.90
33.15
26.69
24.98
28.36
28.74
AAPL
05/25/2016
99.62
24.70
26.69
23.92
28.47
28.78
AAPL
05/26/2016
100.41
21.70
26.81
23.97
28.47
28.79
AAPL
05/27/2016
100.35
21.07
26.66
23.92
28.04
28.79
AAPL
05/31/2016
99.86
21.22
26.47
23.73
28.04
28.79
AAPL
06/01/2016
98.46
21.48
26.52
23.80
28.10
28.82
AAPL
06/02/2016
97.72
21.29
26.33
23.79
27.95
28.81
AAPL
06/03/2016
97.92
20.81
25.91
23.79
27.94
28.80
AAPL
06/06/2016
98.63
20.65
26.01
23.85
27.73
28.81
AAPL
06/07/2016
99.03
20.63
26.02
23.75
27.73
28.79
AAPL
06/08/2016
98.94
20.64
25.72
23.74
27.62
28.79
AAPL
06/09/2016
99.65
20.13
25.47
23.42
27.62
28.80
AAPL
06/10/2016
98.83
17.97
25.49
23.28
27.48
28.76
AAPL
06/13/2016
97.34
19.27
25.30
23.46
27.28
28.78
AAPL
06/14/2016
97.46
14.87
24.85
23.46
27.22
28.76
AAPL
06/15/2016
97.14
14.83
24.84
23.46
27.22
28.76
AAPL
06/16/2016
97.55
14.43
24.87
23.41
27.16
28.77
AAPL
06/17/2016
95.33
16.80
25.33
23.81
27.34
28.86
AAPL
06/20/2016
95.10
16.39
25.33
23.81
27.30
28.75
AAPL
06/21/2016
95.91
16.02
25.46
23.89
27.20
28.70
AAPL
06/22/2016
95.55
14.98
25.44
23.32
27.14
28.56
AAPL
06/23/2016
96.10
13.56
19.79
23.03
27.03
28.49
AAPL
06/24/2016
93.40
16.04
19.54
23.65
27.32
28.63
AAPL
06/27/2016
92.04
16.46
19.67
23.65
27.16
28.64
AAPL
06/28/2016
93.59
18.07
20.13
23.84
27.14
28.66
AAPL
06/29/2016
94.40
18.05
19.82
23.88
26.45
28.66
AAPL
06/30/2016
95.60
18.66
19.90
23.93
26.50
28.62
AAPL
07/01/2016
95.89
18.68
19.72
23.61
26.40
28.61
AAPL
07/05/2016
95.04
18.61
19.81
23.64
26.35
28.30
AAPL
07/06/2016
95.53
18.66
19.84
23.66
26.09
28.31
AAPL
07/07/2016
95.94
18.79
19.80
23.49
25.90
28.31
AAPL
07/08/2016
96.68
18.82
19.69
23.33
25.69
28.29
AAPL
07/11/2016
96.98
18.71
18.63
23.35
25.68
28.29
AAPL
07/12/2016
97.42
18.02
18.64
23.09
25.69
28.29
AAPL
07/13/2016
96.87
18.12
16.46
22.73
25.69
28.29
AAPL
07/14/2016
98.79
19.40
17.07
23.13
24.73
28.36
AAPL
07/15/2016
98.78
19.36
16.87
23.12
24.56
28.26
AAPL
07/18/2016
99.83
17.50
16.99
23.16
24.60
28.09
AAPL
07/19/2016
99.87
17.43
16.82
23.16
22.50
28.08
AAPL
07/20/2016
99.96
17.29
16.56
23.14
22.48
28.08
AAPL
07/21/2016
99.43
17.37
16.22
23.13
21.96
28.09
AAPL
07/22/2016
98.66
17.64
15.73
18.99
21.95
27.84
AAPL
07/25/2016
97.34
14.86
15.93
18.08
21.83
27.34
AAPL
07/26/2016
96.67
13.93
16.00
17.97
21.67
27.30
AAPL
07/27/2016
102.95
25.26
22.61
22.06
23.51
28.07
AAPL
07/28/2016
104.34
25.41
22.50
21.98
23.23
28.10
AAPL
07/29/2016
104.21
25.34
22.39
21.85
23.19
28.08
AAPL
08/01/2016
106.05
25.76
22.74
21.94
23.32
28.13
AAPL
08/02/2016
104.48
26.27
23.09
22.17
23.40
28.14
AAPL
08/03/2016
105.79
26.42
23.25
22.27
23.44
28.09
AAPL
08/04/2016
105.87
26.46
23.24
22.25
23.43
27.34
AAPL
08/05/2016
107.48
26.69
23.44
22.27
23.20
27.26
AAPL
08/08/2016
108.37
26.70
23.35
21.61
23.13
27.26
AAPL
08/09/2016
108.81
26.70
22.91
21.61
22.95
26.66
AAPL
08/10/2016
108.00
26.81
23.05
20.56
22.98
26.50
AAPL
08/11/2016
107.93
26.35
23.02
20.53
22.95
26.50
AAPL
08/12/2016
108.18
26.31
23.02
20.44
22.69
26.50
AAPL
08/15/2016
109.48
26.36
22.16
20.50
22.65
26.11
AAPL
08/16/2016
109.38
26.39
22.14
20.44
22.64
25.75
AAPL
08/17/2016
109.22
26.44
22.13
20.34
22.64
25.69
AAPL
08/18/2016
109.08
26.29
22.09
20.16
22.64
25.67
AAPL
08/19/2016
109.36
25.89
22.08
19.90
21.95
25.51
AAPL
08/22/2016
108.51
25.42
20.73
19.95
21.98
25.45
AAPL
08/23/2016
108.85
25.03
20.18
19.95
21.97
25.35
AAPL
08/24/2016
108.03
13.65
20.13
19.99
21.90
25.32
AAPL
08/25/2016
107.57
13.20
20.18
19.77
21.84
25.30
AAPL
08/26/2016
106.94
13.43
20.16
19.74
21.83
25.29
AAPL
08/29/2016
106.82
12.00
20.19
19.74
21.83
25.29
AAPL
08/30/2016
106.00
11.01
20.14
19.79
21.86
25.21
AAPL
08/31/2016
106.10
10.11
20.14
19.78
21.81
25.21
AAPL
09/01/2016
106.73
10.31
20.15
19.80
21.82
25.16
AAPL
09/02/2016
107.73
9.38
20.18
19.84
21.67
25.13
AAPL
09/06/2016
107.70
8.88
20.20
19.74
21.59
25.12
AAPL
09/07/2016
108.36
9.04
20.21
19.45
21.61
25.12
AAPL
09/08/2016
105.52
12.82
21.41
20.30
21.95
25.26
AAPL
09/09/2016
103.13
14.96
21.82
20.88
22.20
25.29
AAPL
09/12/2016
105.44
17.25
22.45
21.32
22.41
25.20
AAPL
09/13/2016
107.95
18.84
23.01
21.19
22.65
25.29
AAPL
09/14/2016
111.77
22.66
24.44
22.20
23.19
25.53
AAPL
09/15/2016
115.57
25.37
25.61
23.05
23.67
25.75
AAPL
09/16/2016
114.92
25.51
25.62
23.07
23.45
25.75
AAPL
09/19/2016
113.58
26.01
25.75
23.27
23.39
25.78
AAPL
09/20/2016
113.57
25.77
25.40
22.34
23.38
25.77
AAPL
09/21/2016
113.55
25.78
25.27
22.04
23.34
25.74
AAPL
09/22/2016
114.62
25.64
20.28
21.91
23.33
25.65
AAPL
09/23/2016
112.71
26.48
20.66
22.26
23.40
25.70
AAPL
09/26/2016
112.88
26.31
20.65
22.17
23.35
25.70
AAPL
09/27/2016
113.09
26.27
20.26
22.17
23.13
25.66
AAPL
09/28/2016
113.95
26.02
19.86
22.06
23.15
25.63
AAPL
09/29/2016
112.18
26.89
20.17
22.38
23.26
25.67
AAPL
09/30/2016
113.05
26.93
20.23
22.41
23.21
25.67
AAPL
10/03/2016
112.52
26.94
19.98
22.43
23.13
25.61
AAPL
10/04/2016
113.00
26.94
19.92
22.44
23.14
25.61
AAPL
10/05/2016
113.05
26.91
19.90
22.44
22.95
25.56
AAPL
10/06/2016
113.89
24.72
19.85
22.39
22.74
25.38
AAPL
10/07/2016
114.06
22.65
19.84
22.11
22.73
25.16
AAPL
10/10/2016
116.05
22.23
20.24
22.32
22.86
25.22
AAPL
10/11/2016
116.30
21.11
20.07
22.26
22.79
24.87
AAPL
10/12/2016
117.34
17.80
20.14
22.29
22.82
24.87
AAPL
10/13/2016
116.98
13.58
20.16
22.32
22.81
24.85
AAPL
10/14/2016
117.63
13.48
20.17
22.26
22.79
24.82
AAPL
10/17/2016
117.55
12.62
20.18
22.17
20.67
24.79
AAPL
10/18/2016
117.47
12.63
20.04
21.92
20.12
24.79
AAPL
10/19/2016
117.12
12.72
20.07
21.85
20.04
24.77
AAPL
10/20/2016
117.06
12.40
19.94
17.97
20.04
24.77
AAPL
10/21/2016
116.60
10.66
19.93
17.86
19.94
24.77
AAPL
10/24/2016
117.65
10.97
19.90
17.90
19.89
24.57
AAPL
10/25/2016
118.25
11.02
19.89
17.62
19.82
24.57
AAPL
10/26/2016
115.59
13.94
20.73
18.01
20.11
24.68
AAPL
10/27/2016
114.48
13.14
20.94
18.01
20.18
24.51
AAPL
10/28/2016
113.72
13.16
21.02
18.09
20.20
24.46
AAPL
10/31/2016
113.54
13.05
20.94
17.86
20.14
24.46
AAPL
11/01/2016
111.49
14.53
21.51
18.22
20.01
24.32
AAPL
11/02/2016
111.59
14.54
21.46
18.20
20.01
24.28
AAPL
11/03/2016
109.83
15.17
20.74
18.44
19.52
24.33
AAPL
11/04/2016
108.84
15.32
19.99
18.54
19.56
24.31
AAPL
11/07/2016
110.41
14.85
19.55
18.76
19.60
24.34
AAPL
11/08/2016
111.06
15.06
18.73
18.64
19.59
24.34
AAPL
11/09/2016
110.88
14.47
16.56
18.64
19.55
24.34
AAPL
11/10/2016
107.79
17.06
15.68
19.53
19.94
24.50
AAPL
11/11/2016
108.43
17.09
15.76
19.57
19.85
24.49
AAPL
11/14/2016
105.71
18.62
16.69
20.24
20.06
24.61
AAPL
11/15/2016
107.11
19.69
17.10
20.37
20.11
24.63
AAPL
11/16/2016
109.99
22.59
18.49
21.09
20.46
24.56
AAPL
11/17/2016
109.95
22.60
18.30
21.03
20.45
24.55
AAPL
11/18/2016
110.06
22.64
17.85
21.01
20.33
24.55
AAPL
11/21/2016
111.73
23.16
18.27
21.18
20.39
24.49
AAPL
11/22/2016
111.80
23.02
18.27
21.18
20.39
24.49
AAPL
11/23/2016
111.23
21.81
18.19
21.14
20.39
24.35
AAPL
11/25/2016
111.79
21.74
17.82
21.16
20.40
24.35
AAPL
11/28/2016
111.57
21.65
17.71
21.14
20.40
24.28
AAPL
11/29/2016
111.46
21.65
17.68
21.06
20.38
24.26
AAPL
11/30/2016
110.52
20.88
17.76
21.14
20.38
24.18
AAPL
12/01/2016
109.49
21.11
17.89
21.20
20.30
24.03
AAPL
12/02/2016
109.90
20.40
17.81
20.47
20.31
24.01
AAPL
12/05/2016
109.11
20.30
17.87
19.94
20.33
24.02
AAPL
12/06/2016
109.95
19.82
17.38
19.50
20.35
23.99
AAPL
12/07/2016
111.03
20.02
17.58
19.01
20.08
24.01
AAPL
12/08/2016
112.12
20.31
17.62
17.73
20.11
24.00
AAPL
12/09/2016
113.95
17.93
18.14
16.67
20.20
23.99
AAPL
12/12/2016
113.30
18.14
18.11
16.67
20.22
23.96
AAPL
12/13/2016
115.19
15.61
18.63
16.84
20.32
23.93
AAPL
12/14/2016
115.19
15.31
18.63
16.84
19.85
23.93
AAPL
12/15/2016
115.82
12.74
18.68
16.87
19.71
23.79
AAPL
12/16/2016
115.97
12.71
18.68
16.77
19.59
23.70
AAPL
12/19/2016
116.64
12.74
18.72
16.43
19.57
23.27
AAPL
12/20/2016
116.95
11.90
18.59
16.43
19.51
23.27
AAPL
12/21/2016
117.06
11.90
18.54
16.43
19.51
23.21
AAPL
12/22/2016
116.29
12.03
17.70
16.43
19.49
23.18
AAPL
12/23/2016
116.52
11.98
17.53
16.09
19.48
23.02
AAPL
12/27/2016
117.26
11.97
17.49
16.06
19.49
22.93
AAPL
12/28/2016
116.76
12.16
17.53
16.06
19.49
22.79
AAPL
12/29/2016
116.73
11.52
16.84
16.04
19.49
22.78
AAPL
12/30/2016
115.82
11.32
16.99
16.13
19.53
22.80
AAPL
01/03/2017
116.15
11.31
16.43
16.08
19.50
22.79
AAPL
01/04/2017
116.02
10.80
16.22
16.08
19.32
22.18
AAPL
01/05/2017
116.61
10.69
15.92
15.72
19.33
22.09
AAPL
01/06/2017
117.91
10.81
16.07
15.87
19.34
22.11
AAPL
01/09/2017
118.99
10.76
16.16
15.88
19.37
20.96
AAPL
01/10/2017
119.11
9.57
14.19
15.86
19.37
20.95
AAPL
01/11/2017
119.75
9.15
14.19
15.86
19.35
20.68
AAPL
01/12/2017
119.25
7.88
12.38
15.89
19.32
20.66
AAPL
01/13/2017
119.04
7.95
12.15
15.89
19.20
20.55
AAPL
01/17/2017
120.00
8.17
10.59
15.95
19.18
20.47
AAPL
01/18/2017
119.99
8.19
10.58
15.95
16.98
20.47



Daily Newsletter
Enter your email address to get the free option screener

 

 

Google Plus

 

Recent Tweets
Thursday, January 19, 2017 10:41 PM
optioncharts
$FB maturity 01/20/2017 Vol PutCallRatio of 0.46 puts=27,242 calls=59,561 . https://t.co/WK9fjoDbFU
https://t.co/36b9mlAtJC
Thursday, January 19, 2017 10:33 PM
optioncharts
$NFLX high open interest range is 120.00 to 130.00 for option expiration 01/20/2017. https://t.co/ajAVWn1dze
https://t.co/mOAK5bT4Js
Thursday, January 19, 2017 10:24 PM
optioncharts
$SPY $KMI $BAC options have the highest open interest. Free options screener.
https://t.co/mtu8bwlSQr
Thursday, January 19, 2017 10:16 PM
optioncharts
$SPY maturity 01/20/2017 Vol PutCallRatio of 1.98 puts=791,162 calls=399,068 . https://t.co/Hvc3Ca0uV6
https://t.co/xrrLztytRF
Thursday, January 19, 2017 10:08 PM
optioncharts
$AMZN OI for maturity 01/20/2017. 750.00 Highest put. 850.00 Highest call. https://t.co/LxR1VAFBE7
https://t.co/HRn9YWctNs
Thursday, January 19, 2017 9:59 PM
optioncharts
$WHR $TGT $QCOM options have the largest change in price. Free options screener.
https://t.co/u1XNLX3CMU