Explore strikes, OI, IV and strategy data for AAPL.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251114C00110000 | 11/5 2:11 PM | 110.00 | 161.10 | 159.35 | 161 | 5.05 | 3.24% | 4 | 1 | 200.78% | Yes |
| AAPL251114C00120000 | 10/31 9:47 AM | 120.00 | 151.40 | 149.4 | 151 | 0.00 | 0.00% | 4 | 4 | 192.19% | Yes |
| AAPL251114C00130000 | 11/5 2:11 PM | 130.00 | 141.13 | 139.4 | 141.05 | -0.07 | -0.05% | 6 | 1 | 181.25% | Yes |
| AAPL251114C00140000 | 10/31 10:08 AM | 140.00 | 130.50 | 129.4 | 131.25 | 0.00 | 0.00% | 1 | 1 | 179.88% | Yes |
| AAPL251114C00145000 | 10/31 10:08 AM | 145.00 | 125.50 | 124.35 | 126.1 | 0.00 | 0.00% | 2 | 3 | 155.86% | Yes |
| AAPL251114C00155000 | 10/31 3:01 PM | 155.00 | 116.77 | 114.35 | 116.1 | 0.00 | 0.00% | 1 | 1 | 140.23% | Yes |
| AAPL251114C00160000 | 10/31 9:31 AM | 160.00 | 115.65 | 109.4 | 111.25 | 0.00 | 0.00% | 1 | 1 | 146.29% | Yes |
| AAPL251114C00165000 | 10/31 9:40 AM | 165.00 | 105.25 | 104.35 | 106.3 | 0.00 | 0.00% | 4 | 4 | 138.48% | Yes |
| AAPL251114C00170000 | 10/28 11:23 AM | 170.00 | 98.91 | 99.25 | 101.25 | 0.00 | 0.00% | 6 | 6 | 122.66% | Yes |
| AAPL251114C00175000 | 10/31 9:47 AM | 175.00 | 96.30 | 94.35 | 96.35 | 0.00 | 0.00% | 1 | 5 | 125.78% | Yes |
| AAPL251114C00180000 | 10/9 1:40 PM | 180.00 | 74.51 | 89.4 | 91.25 | 0.00 | 0.00% | 0 | 1 | 116.41% | Yes |
| AAPL251114C00185000 | 10/21 9:58 AM | 185.00 | 79.25 | 84.35 | 86.1 | 0.00 | 0.00% | 0 | 1 | 99.02% | Yes |
| AAPL251114C00190000 | 11/5 3:15 PM | 190.00 | 79.75 | 79.4 | 81.05 | -0.55 | -0.68% | 5 | 5 | 92.58% | Yes |
| AAPL251114C00195000 | 11/5 1:54 PM | 195.00 | 75.40 | 74.35 | 76.1 | 2.72 | 3.74% | 3 | 4 | 86.52% | Yes |
| AAPL251114C00200000 | 11/3 2:24 PM | 200.00 | 67.82 | 69.4 | 71.05 | 0.00 | 0.00% | 3 | 9 | 80.47% | Yes |
| AAPL251114C00205000 | 11/4 2:46 PM | 205.00 | 65.48 | 64.35 | 66.15 | 0.00 | 0.00% | 2 | 5 | 76.95% | Yes |
| AAPL251114C00210000 | 11/4 9:31 AM | 210.00 | 59.03 | 59.4 | 61.05 | 0.00 | 0.00% | 2 | 77 | 68.75% | Yes |
| AAPL251114C00215000 | 11/5 11:20 AM | 215.00 | 54.24 | 54.35 | 56.15 | -1.03 | -1.86% | 46 | 149 | 65.04% | Yes |
| AAPL251114C00220000 | 11/5 12:22 PM | 220.00 | 49.90 | 49.45 | 51.1 | -0.50 | -0.99% | 3 | 211 | 61.04% | Yes |
| AAPL251114C00225000 | 11/5 2:10 PM | 225.00 | 46.00 | 44.4 | 45.95 | 0.58 | 1.28% | 10 | 156 | 76.20% | Yes |
| AAPL251114C00230000 | 11/5 11:30 AM | 230.00 | 40.35 | 39.55 | 41.1 | 0.95 | 2.41% | 14 | 192 | 51.86% | Yes |
| AAPL251114C00235000 | 11/5 12:33 PM | 235.00 | 34.96 | 34.4 | 36.15 | 1.81 | 5.46% | 2 | 149 | 64.89% | Yes |
| AAPL251114C00237500 | 11/4 2:34 PM | 237.50 | 33.18 | 31.9 | 33.7 | 0.00 | 0.00% | 2 | 60 | 61.87% | Yes |
| AAPL251114C00240000 | 11/5 3:59 PM | 240.00 | 30.54 | 29.9 | 30.8 | -0.01 | -0.03% | 17 | 261 | 51.56% | Yes |
| AAPL251114C00242500 | 11/5 3:18 PM | 242.50 | 27.09 | 26.9 | 28.7 | -0.91 | -3.25% | 5 | 119 | 54.20% | Yes |
| AAPL251114C00245000 | 11/5 3:51 PM | 245.00 | 25.15 | 24.9 | 25.8 | -0.93 | -3.57% | 203 | 606 | 44.46% | Yes |
| AAPL251114C00247500 | 11/5 10:45 AM | 247.50 | 22.29 | 21.9 | 23.85 | 1.49 | 7.16% | 81 | 43 | 48.32% | Yes |
| AAPL251114C00250000 | 11/5 3:29 PM | 250.00 | 19.97 | 20.15 | 20.8 | -0.64 | -3.11% | 120 | 1665 | 37.31% | Yes |
| AAPL251114C00252500 | 11/5 3:27 PM | 252.50 | 17.65 | 17.65 | 18.6 | -0.68 | -3.71% | 8 | 124 | 37.48% | Yes |
| AAPL251114C00255000 | 11/5 3:58 PM | 255.00 | 15.63 | 15.15 | 15.95 | -0.17 | -1.08% | 220 | 1154 | 31.84% | Yes |
| AAPL251114C00257500 | 11/5 1:35 PM | 257.50 | 13.30 | 13 | 13.6 | 0.28 | 2.15% | 25 | 165 | 29.57% | Yes |
| AAPL251114C00260000 | 11/5 3:49 PM | 260.00 | 10.23 | 10.9 | 11.35 | -1.03 | -9.15% | 490 | 1846 | 27.77% | Yes |
| AAPL251114C00262500 | 11/5 3:53 PM | 262.50 | 9.10 | 8.9 | 9.1 | -0.15 | -1.62% | 405 | 518 | 25.33% | Yes |
| AAPL251114C00265000 | 11/5 3:51 PM | 265.00 | 7.03 | 7 | 7.2 | -0.42 | -5.64% | 811 | 1905 | 24.65% | Yes |
| AAPL251114C00267500 | 11/5 3:59 PM | 267.50 | 5.43 | 5.3 | 5.45 | -0.41 | -7.02% | 1942 | 2138 | 23.71% | Yes |
| AAPL251114C00270000 | 11/5 3:59 PM | 270.00 | 3.97 | 3.9 | 4 | -0.48 | -10.79% | 7518 | 7488 | 23.23% | Yes |
| AAPL251114C00272500 | 11/5 3:59 PM | 272.50 | 2.78 | 2.62 | 2.82 | -0.37 | -11.75% | 4544 | 3794 | 22.86% | No |
| AAPL251114C00275000 | 11/5 3:59 PM | 275.00 | 1.87 | 1.8 | 1.86 | -0.33 | -15.00% | 6057 | 6269 | 22.29% | No |
| AAPL251114C00277500 | 11/5 3:59 PM | 277.50 | 1.22 | 1.15 | 1.19 | -0.22 | -15.28% | 2044 | 2443 | 22.07% | No |
| AAPL251114C00280000 | 11/5 3:59 PM | 280.00 | 0.75 | 0.68 | 0.75 | -0.25 | -25.00% | 3426 | 8709 | 22.14% | No |
| AAPL251114C00282500 | 11/5 3:59 PM | 282.50 | 0.47 | 0.39 | 0.47 | -0.16 | -25.40% | 559 | 1630 | 22.41% | No |
| AAPL251114C00285000 | 11/5 3:57 PM | 285.00 | 0.29 | 0.28 | 0.3 | -0.10 | -25.64% | 1444 | 2992 | 22.90% | No |
| AAPL251114C00287500 | 11/5 3:46 PM | 287.50 | 0.19 | 0.18 | 0.19 | -0.07 | -26.92% | 367 | 1729 | 23.39% | No |
| AAPL251114C00290000 | 11/5 3:59 PM | 290.00 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 758 | 2262 | 24.27% | No |
| AAPL251114C00292500 | 11/5 3:59 PM | 292.50 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 140 | 780 | 25.10% | No |
| AAPL251114C00295000 | 11/5 3:57 PM | 295.00 | 0.05 | 0.01 | 0.07 | -0.04 | -44.44% | 374 | 1776 | 26.37% | No |
| AAPL251114C00297500 | 11/5 2:10 PM | 297.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 69 | 427 | 27.15% | No |
| AAPL251114C00300000 | 11/5 3:45 PM | 300.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1340 | 4732 | 28.32% | No |
| AAPL251114C00302500 | 11/5 2:29 PM | 302.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 59 | 167 | 29.30% | No |
| AAPL251114C00305000 | 11/5 12:48 PM | 305.00 | 0.01 | 0 | 0.03 | -0.02 | -66.67% | 9 | 761 | 31.25% | No |
| AAPL251114C00307500 | 11/5 3:54 PM | 307.50 | 0.01 | 0 | 0.13 | -0.03 | -75.00% | 12 | 191 | 40.04% | No |
| AAPL251114C00310000 | 11/5 3:13 PM | 310.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 23 | 1534 | 33.20% | No |
| AAPL251114C00312500 | 11/4 3:26 PM | 312.50 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 1 | 18 | 36.72% | No |
| AAPL251114C00315000 | 11/4 3:42 PM | 315.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 200 | 396 | 34.38% | No |
| AAPL251114C00317500 | 11/3 9:30 AM | 317.50 | 0.07 | 0 | 0.02 | 0.00 | 0.00% | 6 | 8 | 38.28% | No |
| AAPL251114C00320000 | 11/4 1:24 PM | 320.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1296 | 37.50% | No |
| AAPL251114C00322500 | 11/4 10:00 AM | 322.50 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 2 | 26 | 39.06% | No |
| AAPL251114C00325000 | 11/4 10:14 AM | 325.00 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 1 | 325 | 40.63% | No |
| AAPL251114C00330000 | 11/5 3:56 PM | 330.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 3 | 230 | 43.75% | No |
| AAPL251114C00335000 | 11/4 9:30 AM | 335.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 3 | 10 | 49.61% | No |
| AAPL251114C00340000 | 11/3 10:56 AM | 340.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 9 | 15 | 52.34% | No |
| AAPL251114C00345000 | 11/3 9:30 AM | 345.00 | 0.03 | 0 | 0.01 | 0.00 | 0.00% | 1 | 52 | 52.34% | No |
| AAPL251114C00350000 | 10/31 3:46 PM | 350.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 65 | 68 | 54.69% | No |
| AAPL251114C00355000 | 10/31 3:21 PM | 355.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 751 | 752 | 54.69% | No |
| AAPL251114C00360000 | 10/31 3:21 PM | 360.00 | 0.01 | 0 | 0.14 | 0.00 | 0.00% | 1 | 1 | 73.05% | No |
| AAPL251114C00365000 | 10/30 11:33 AM | 365.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 40 | 40 | 59.38% | No |
| AAPL251114C00370000 | 10/30 3:59 PM | 370.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 50 | 62.50% | No |
| AAPL251114C00385000 | 10/30 1:58 PM | 385.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 0 | 14 | 73.44% | No |
| AAPL251114C00395000 | 10/31 10:23 AM | 395.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2 | 73.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251114P00110000 | 10/31 9:30 AM | 110.00 | 0.03 | 0 | 0.01 | 0.00 | 0.00% | 2 | 2 | 168.75% | No |
| AAPL251114P00125000 | 10/15 12:08 PM | 125.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 0 | 0 | 146.88% | No |
| AAPL251114P00135000 | 10/20 9:33 AM | 135.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1 | 134.38% | No |
| AAPL251114P00140000 | 10/24 11:16 AM | 140.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 392 | 392 | 125.00% | No |
| AAPL251114P00145000 | 10/14 1:24 PM | 145.00 | 0.03 | 0 | 0.01 | 0.00 | 0.00% | 0 | 4 | 118.75% | No |
| AAPL251114P00150000 | 10/30 2:02 PM | 150.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 15 | 56 | 112.50% | No |
| AAPL251114P00155000 | 10/28 9:50 AM | 155.00 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 1 | 10 | 129.69% | No |
| AAPL251114P00160000 | 10/28 2:25 PM | 160.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 9 | 234 | 133.98% | No |
| AAPL251114P00165000 | 10/27 3:28 PM | 165.00 | 0.02 | 0 | 0.14 | 0.00 | 0.00% | 4 | 25 | 123.05% | No |
| AAPL251114P00170000 | 10/31 2:34 PM | 170.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 174 | 302 | 119.73% | No |
| AAPL251114P00175000 | 10/31 2:34 PM | 175.00 | 0.01 | 0 | 0.14 | 0.00 | 0.00% | 244 | 377 | 109.77% | No |
| AAPL251114P00180000 | 11/3 1:13 PM | 180.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 1 | 563 | 106.25% | No |
| AAPL251114P00185000 | 11/3 3:29 PM | 185.00 | 0.01 | 0 | 0.15 | 0.00 | 0.00% | 6 | 110 | 97.66% | No |
| AAPL251114P00190000 | 11/5 11:39 AM | 190.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 10 | 99 | 75.00% | No |
| AAPL251114P00195000 | 11/4 2:51 PM | 195.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 47 | 518 | 69.53% | No |
| AAPL251114P00200000 | 11/5 3:41 PM | 200.00 | 0.02 | 0 | 0.03 | 0.01 | 100.00% | 26 | 787 | 67.19% | No |
| AAPL251114P00205000 | 11/5 2:50 PM | 205.00 | 0.02 | 0.01 | 0.14 | -0.01 | -33.33% | 8 | 225 | 73.44% | No |
| AAPL251114P00210000 | 11/5 2:49 PM | 210.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 10 | 581 | 58.59% | No |
| AAPL251114P00215000 | 11/5 10:56 AM | 215.00 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 20 | 586 | 53.52% | No |
| AAPL251114P00220000 | 11/5 9:43 AM | 220.00 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 20 | 931 | 51.56% | No |
| AAPL251114P00225000 | 11/5 3:02 PM | 225.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 80 | 986 | 47.07% | No |
| AAPL251114P00230000 | 11/5 11:35 AM | 230.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 325 | 1600 | 43.16% | No |
| AAPL251114P00235000 | 11/5 3:56 PM | 235.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 136 | 1695 | 39.75% | No |
| AAPL251114P00237500 | 11/5 1:13 PM | 237.50 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 47 | 119 | 37.79% | No |
| AAPL251114P00240000 | 11/5 3:35 PM | 240.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 769 | 2910 | 35.74% | No |
| AAPL251114P00242500 | 11/5 12:47 PM | 242.50 | 0.12 | 0.09 | 0.11 | -0.05 | -29.41% | 39 | 651 | 33.98% | No |
| AAPL251114P00245000 | 11/5 3:53 PM | 245.00 | 0.13 | 0.11 | 0.13 | -0.08 | -38.10% | 259 | 1538 | 32.13% | No |
| AAPL251114P00247500 | 11/5 3:58 PM | 247.50 | 0.16 | 0.15 | 0.17 | -0.13 | -44.83% | 282 | 331 | 30.66% | No |
| AAPL251114P00250000 | 11/5 3:59 PM | 250.00 | 0.21 | 0.21 | 0.24 | -0.15 | -41.67% | 522 | 1937 | 29.64% | No |
| AAPL251114P00252500 | 11/5 3:56 PM | 252.50 | 0.30 | 0.28 | 0.31 | -0.15 | -33.33% | 320 | 1385 | 28.00% | No |
| AAPL251114P00255000 | 11/5 3:52 PM | 255.00 | 0.45 | 0.4 | 0.44 | -0.17 | -27.42% | 867 | 3258 | 26.93% | No |
| AAPL251114P00257500 | 11/5 3:59 PM | 257.50 | 0.60 | 0.59 | 0.63 | -0.27 | -31.03% | 770 | 1813 | 25.90% | No |
| AAPL251114P00260000 | 11/5 3:59 PM | 260.00 | 0.88 | 0.87 | 0.93 | -0.29 | -24.79% | 2023 | 3344 | 25.20% | No |
| AAPL251114P00262500 | 11/5 3:58 PM | 262.50 | 1.29 | 1.29 | 1.37 | -0.36 | -21.82% | 1016 | 1983 | 24.63% | No |
| AAPL251114P00265000 | 11/5 3:59 PM | 265.00 | 1.88 | 1.85 | 1.96 | -0.34 | -15.32% | 3352 | 2488 | 23.98% | No |
| AAPL251114P00267500 | 11/5 3:58 PM | 267.50 | 2.72 | 2.6 | 2.78 | -0.33 | -10.82% | 2779 | 2088 | 23.52% | No |
| AAPL251114P00270000 | 11/5 3:59 PM | 270.00 | 3.65 | 3.65 | 3.8 | -0.45 | -10.98% | 3224 | 1943 | 22.88% | No |
| AAPL251114P00272500 | 11/5 3:59 PM | 272.50 | 5.03 | 5 | 5.15 | -0.42 | -7.71% | 571 | 480 | 22.69% | Yes |
| AAPL251114P00275000 | 11/5 3:43 PM | 275.00 | 6.62 | 6.6 | 6.75 | -0.48 | -6.76% | 858 | 824 | 22.50% | Yes |
| AAPL251114P00277500 | 11/5 2:48 PM | 277.50 | 8.55 | 8.45 | 8.9 | -0.70 | -7.57% | 75 | 87 | 24.74% | Yes |
| AAPL251114P00280000 | 11/5 3:46 PM | 280.00 | 11.35 | 10.25 | 10.75 | 0.45 | 4.13% | 38 | 133 | 23.49% | Yes |
| AAPL251114P00282500 | 11/5 9:39 AM | 282.50 | 15.00 | 12.35 | 13.05 | 2.40 | 19.05% | 2 | 56 | 25.03% | Yes |
| AAPL251114P00285000 | 11/5 10:54 AM | 285.00 | 16.29 | 14.8 | 15.55 | -0.29 | -1.75% | 2 | 55 | 28.37% | Yes |
| AAPL251114P00287500 | 11/5 9:31 AM | 287.50 | 20.05 | 16.9 | 18.05 | 2.08 | 11.57% | 2 | 11 | 31.59% | Yes |
| AAPL251114P00290000 | 11/4 2:33 PM | 290.00 | 19.81 | 19.15 | 20.5 | 0.00 | 0.00% | 11 | 33 | 34.01% | Yes |
| AAPL251114P00292500 | 11/5 1:15 PM | 292.50 | 22.11 | 21.8 | 23.05 | -0.78 | -3.41% | 1 | 9 | 37.70% | Yes |
| AAPL251114P00295000 | 11/5 12:13 PM | 295.00 | 25.35 | 24.25 | 25.55 | -2.54 | -9.11% | 2 | 16 | 40.63% | Yes |
| AAPL251114P00297500 | 10/31 9:30 AM | 297.50 | 21.00 | 26.75 | 28.05 | 0.00 | 0.00% | 1 | 1 | 43.51% | Yes |
| AAPL251114P00300000 | 10/31 10:05 AM | 300.00 | 29.95 | 29.35 | 30.45 | 0.00 | 0.00% | 1 | 69 | 44.63% | Yes |
| AAPL251114P00302500 | 11/3 10:16 AM | 302.50 | 35.02 | 31.75 | 33.05 | 0.00 | 0.00% | 1 | 1 | 49.02% | Yes |
| AAPL251114P00310000 | 10/31 9:34 AM | 310.00 | 37.30 | 39.1 | 40.45 | 0.00 | 0.00% | 2 | 0 | 55.03% | Yes |
| AAPL251114P00320000 | 10/31 9:35 AM | 320.00 | 47.20 | 49.3 | 50.45 | 0.00 | 0.00% | 3 | 0 | 64.70% | Yes |
| AAPL251114P00322500 | 10/31 9:35 AM | 322.50 | 49.70 | 51.55 | 53.05 | 0.00 | 0.00% | 3 | 0 | 69.14% | Yes |
| AAPL251114P00325000 | 10/31 9:35 AM | 325.00 | 52.20 | 54.05 | 55.55 | 0.00 | 0.00% | 3 | 0 | 71.48% | Yes |
| AAPL251114P00330000 | 10/31 9:52 AM | 330.00 | 58.45 | 59.1 | 60.45 | 0.00 | 0.00% | 1 | 0 | 73.78% | Yes |
| AAPL251114P00350000 | 11/3 9:30 AM | 350.00 | 80.00 | 79.1 | 80.6 | 0.00 | 0.00% | 5 | 0 | 94.38% | Yes |
| AAPL251114P00355000 | 10/31 3:47 PM | 355.00 | 83.00 | 84 | 85.5 | 0.00 | 0.00% | 6 | 0 | 95.90% | Yes |
