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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251128C00145000 | 11/5 12:42 PM | 145.00 | 125.81 | 124.55 | 126.1 | 8.36 | 7.12% | 2 | 1 | 107.03% | Yes |
| AAPL251128C00160000 | 11/5 12:25 PM | 160.00 | 109.91 | 109.65 | 111.1 | 3.08 | 2.88% | 68 | 4 | 94.53% | Yes |
| AAPL251128C00170000 | 10/30 10:53 AM | 170.00 | 99.10 | 99.7 | 101.35 | 0.00 | 0.00% | 0 | 1 | 91.02% | Yes |
| AAPL251128C00175000 | 10/30 12:55 PM | 175.00 | 96.85 | 94.65 | 96.2 | 0.00 | 0.00% | 0 | 1 | 82.13% | Yes |
| AAPL251128C00185000 | 10/22 2:43 PM | 185.00 | 72.48 | 84.7 | 86.25 | 0.00 | 0.00% | 0 | 1 | 74.61% | Yes |
| AAPL251128C00190000 | 11/4 3:45 PM | 190.00 | 80.68 | 79.8 | 81.25 | 0.00 | 0.00% | 1 | 7 | 71.53% | Yes |
| AAPL251128C00195000 | 11/5 2:10 PM | 195.00 | 76.05 | 74.75 | 76.3 | 1.86 | 2.51% | 1 | 3 | 66.94% | Yes |
| AAPL251128C00200000 | 11/3 10:39 AM | 200.00 | 68.36 | 69.85 | 71.3 | 0.00 | 0.00% | 48 | 64 | 63.77% | Yes |
| AAPL251128C00205000 | 11/4 1:39 PM | 205.00 | 65.85 | 64.8 | 66.35 | 0.00 | 0.00% | 2 | 5 | 59.28% | Yes |
| AAPL251128C00210000 | 10/31 3:01 PM | 210.00 | 62.22 | 59.9 | 61.35 | 0.00 | 0.00% | 5 | 35 | 55.91% | Yes |
| AAPL251128C00215000 | 11/4 3:32 PM | 215.00 | 53.97 | 55 | 56.35 | -1.73 | -3.11% | 45 | 55 | 52.47% | Yes |
| AAPL251128C00220000 | 11/5 12:18 PM | 220.00 | 50.27 | 49.95 | 51.4 | 2.35 | 4.90% | 4 | 125 | 57.86% | Yes |
| AAPL251128C00225000 | 11/4 2:33 PM | 225.00 | 46.02 | 44.95 | 46.5 | 0.00 | 0.00% | 12 | 44 | 53.91% | Yes |
| AAPL251128C00230000 | 11/5 3:36 PM | 230.00 | 39.90 | 40.1 | 41.5 | 0.00 | 0.00% | 1 | 85 | 48.88% | Yes |
| AAPL251128C00235000 | 11/4 3:32 PM | 235.00 | 35.98 | 35.5 | 36.8 | 0.00 | 0.00% | 1 | 326 | 46.41% | Yes |
| AAPL251128C00240000 | 11/5 3:07 PM | 240.00 | 30.55 | 30.45 | 31.8 | -0.60 | -1.93% | 9 | 278 | 41.24% | Yes |
| AAPL251128C00245000 | 11/5 2:35 PM | 245.00 | 27.04 | 25.8 | 26.6 | 0.24 | 0.90% | 8 | 209 | 34.60% | Yes |
| AAPL251128C00250000 | 11/5 3:52 PM | 250.00 | 21.28 | 21.25 | 21.8 | -0.48 | -2.21% | 10 | 954 | 30.75% | Yes |
| AAPL251128C00255000 | 11/5 3:43 PM | 255.00 | 16.20 | 16.9 | 17.2 | -0.90 | -5.26% | 256 | 3902 | 27.58% | Yes |
| AAPL251128C00260000 | 11/5 3:30 PM | 260.00 | 12.49 | 12.65 | 13 | -0.61 | -4.66% | 100 | 1708 | 25.44% | Yes |
| AAPL251128C00265000 | 11/5 3:54 PM | 265.00 | 9.15 | 9.2 | 9.35 | -0.45 | -4.69% | 218 | 2323 | 24.10% | Yes |
| AAPL251128C00270000 | 11/5 3:59 PM | 270.00 | 6.28 | 6.2 | 6.3 | -0.27 | -4.12% | 1092 | 3275 | 23.04% | Yes |
| AAPL251128C00275000 | 11/5 3:59 PM | 275.00 | 3.93 | 3.8 | 4 | -0.32 | -7.53% | 834 | 3442 | 22.44% | No |
| AAPL251128C00280000 | 11/5 3:57 PM | 280.00 | 2.30 | 2.21 | 2.39 | -0.29 | -11.20% | 3270 | 5630 | 22.12% | No |
| AAPL251128C00285000 | 11/5 3:51 PM | 285.00 | 1.26 | 1.22 | 1.35 | -0.25 | -16.56% | 446 | 3441 | 21.99% | No |
| AAPL251128C00290000 | 11/5 3:56 PM | 290.00 | 0.72 | 0.7 | 0.75 | -0.13 | -15.29% | 445 | 1968 | 22.18% | No |
| AAPL251128C00295000 | 11/5 3:52 PM | 295.00 | 0.40 | 0.39 | 0.42 | -0.10 | -20.00% | 345 | 1924 | 22.63% | No |
| AAPL251128C00300000 | 11/5 3:53 PM | 300.00 | 0.24 | 0.23 | 0.24 | -0.05 | -17.24% | 570 | 2305 | 23.27% | No |
| AAPL251128C00305000 | 11/5 3:43 PM | 305.00 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 9 | 272 | 24.22% | No |
| AAPL251128C00310000 | 11/5 2:37 PM | 310.00 | 0.10 | 0.08 | 0.1 | -0.03 | -23.08% | 14 | 395 | 25.34% | No |
| AAPL251128C00315000 | 11/5 1:54 PM | 315.00 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 25 | 380 | 26.56% | No |
| AAPL251128C00320000 | 11/5 2:11 PM | 320.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 7 | 1608 | 28.32% | No |
| AAPL251128C00325000 | 11/5 11:09 AM | 325.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 17 | 173 | 29.10% | No |
| AAPL251128C00330000 | 11/5 3:06 PM | 330.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 546 | 31.25% | No |
| AAPL251128C00335000 | 10/31 9:49 AM | 335.00 | 0.05 | 0 | 0.03 | 0.00 | 0.00% | 11 | 63 | 32.23% | No |
| AAPL251128C00340000 | 11/5 1:02 PM | 340.00 | 0.02 | 0.01 | 0.12 | -0.01 | -33.33% | 10 | 262 | 40.23% | No |
| AAPL251128C00345000 | 10/31 9:30 AM | 345.00 | 0.07 | 0 | 0.13 | 0.00 | 0.00% | 1 | 96 | 42.87% | No |
| AAPL251128C00350000 | 10/31 9:30 AM | 350.00 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 550 | 40.23% | No |
| AAPL251128C00355000 | 10/30 1:51 PM | 355.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 7 | 6 | 48.00% | No |
| AAPL251128C00360000 | 10/31 3:20 PM | 360.00 | 0.01 | 0 | 0.16 | 0.00 | 0.00% | 4 | 42 | 50.49% | No |
| AAPL251128C00365000 | 10/31 3:20 PM | 365.00 | 0.01 | 0 | 0.17 | 0.00 | 0.00% | 5 | 5 | 52.98% | No |
| AAPL251128C00370000 | 11/5 11:24 AM | 370.00 | 0.01 | 0 | 0.18 | -0.01 | -50.00% | 100 | 1 | 50.78% | No |
| AAPL251128C00375000 | 11/5 9:34 AM | 375.00 | 0.01 | 0 | 0.18 | -0.02 | -66.67% | 3 | 2 | 52.73% | No |
| AAPL251128C00400000 | 10/31 2:33 PM | 400.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 11 | 50.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251128P00120000 | 10/30 9:57 AM | 120.00 | 0.02 | 0 | 0.16 | 0.00 | 0.00% | 8 | 8 | 124.22% | No |
| AAPL251128P00130000 | 11/3 3:57 PM | 130.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 1 | 11 | 114.06% | No |
| AAPL251128P00145000 | 10/29 11:37 AM | 145.00 | 0.03 | 0 | 0.17 | 0.00 | 0.00% | 1 | 3 | 97.66% | No |
| AAPL251128P00150000 | 10/28 3:21 PM | 150.00 | 0.01 | 0 | 0.16 | 0.00 | 0.00% | 4 | 6 | 91.99% | No |
| AAPL251128P00155000 | 10/31 9:44 AM | 155.00 | 0.01 | 0 | 0.16 | 0.00 | 0.00% | 10 | 11 | 87.30% | No |
| AAPL251128P00160000 | 10/30 2:18 PM | 160.00 | 0.01 | 0 | 0.16 | 0.00 | 0.00% | 11 | 6 | 82.62% | No |
| AAPL251128P00165000 | 10/31 11:24 AM | 165.00 | 0.03 | 0 | 0.15 | 0.00 | 0.00% | 2 | 3 | 77.73% | No |
| AAPL251128P00170000 | 11/4 10:03 AM | 170.00 | 0.02 | 0 | 0.14 | 0.00 | 0.00% | 2 | 62 | 72.66% | No |
| AAPL251128P00175000 | 11/3 3:39 PM | 175.00 | 0.03 | 0 | 0.04 | 0.00 | 0.00% | 8 | 19 | 60.16% | No |
| AAPL251128P00180000 | 11/5 2:10 PM | 180.00 | 0.02 | 0 | 0.1 | -0.03 | -60.00% | 10 | 36 | 62.11% | No |
| AAPL251128P00185000 | 11/4 9:35 AM | 185.00 | 0.06 | 0.01 | 0.05 | 0.00 | 0.00% | 3 | 41 | 55.47% | No |
| AAPL251128P00190000 | 11/5 3:49 PM | 190.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 283 | 51.56% | No |
| AAPL251128P00195000 | 10/31 10:59 AM | 195.00 | 0.08 | 0.03 | 0.06 | 0.00 | 0.00% | 19 | 31 | 50.39% | No |
| AAPL251128P00200000 | 11/4 12:54 PM | 200.00 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 448 | 565 | 49.22% | No |
| AAPL251128P00205000 | 11/5 1:40 PM | 205.00 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 14 | 161 | 46.29% | No |
| AAPL251128P00210000 | 11/5 3:48 PM | 210.00 | 0.10 | 0.08 | 0.1 | -0.01 | -9.09% | 10 | 159 | 43.85% | No |
| AAPL251128P00215000 | 11/5 2:06 PM | 215.00 | 0.12 | 0.1 | 0.11 | 0.00 | 0.00% | 2 | 309 | 40.72% | No |
| AAPL251128P00220000 | 11/5 3:32 PM | 220.00 | 0.15 | 0.13 | 0.14 | -0.02 | -11.76% | 143 | 2369 | 38.38% | No |
| AAPL251128P00225000 | 11/5 3:04 PM | 225.00 | 0.17 | 0.15 | 0.18 | -0.04 | -19.05% | 36 | 266 | 36.08% | No |
| AAPL251128P00230000 | 11/5 3:32 PM | 230.00 | 0.22 | 0.2 | 0.22 | -0.04 | -15.38% | 42 | 494 | 33.40% | No |
| AAPL251128P00235000 | 11/5 3:22 PM | 235.00 | 0.29 | 0.26 | 0.28 | -0.07 | -19.44% | 146 | 619 | 30.86% | No |
| AAPL251128P00240000 | 11/5 3:55 PM | 240.00 | 0.39 | 0.36 | 0.39 | -0.11 | -22.00% | 326 | 671 | 28.76% | No |
| AAPL251128P00245000 | 11/5 3:51 PM | 245.00 | 0.59 | 0.54 | 0.57 | -0.11 | -15.71% | 200 | 810 | 26.86% | No |
| AAPL251128P00250000 | 11/5 3:51 PM | 250.00 | 0.91 | 0.84 | 0.88 | -0.11 | -10.78% | 269 | 1688 | 25.23% | No |
| AAPL251128P00255000 | 11/5 3:54 PM | 255.00 | 1.42 | 1.37 | 1.42 | -0.20 | -12.35% | 209 | 1048 | 23.95% | No |
| AAPL251128P00260000 | 11/5 3:57 PM | 260.00 | 2.32 | 2.24 | 2.34 | -0.22 | -8.66% | 232 | 1734 | 23.06% | No |
| AAPL251128P00265000 | 11/5 3:59 PM | 265.00 | 3.60 | 3.6 | 3.7 | -0.36 | -9.09% | 266 | 5389 | 22.10% | No |
| AAPL251128P00270000 | 11/5 3:59 PM | 270.00 | 5.60 | 5.55 | 5.7 | -0.39 | -6.51% | 281 | 665 | 21.34% | No |
| AAPL251128P00275000 | 11/5 3:55 PM | 275.00 | 8.37 | 8.25 | 8.45 | -0.26 | -3.01% | 73 | 1572 | 20.86% | Yes |
| AAPL251128P00280000 | 11/5 3:57 PM | 280.00 | 11.77 | 11.15 | 12.1 | -0.16 | -1.34% | 54 | 74 | 21.45% | Yes |
| AAPL251128P00285000 | 11/5 1:36 PM | 285.00 | 15.88 | 15.55 | 16.05 | 0.02 | 0.13% | 4 | 81 | 21.06% | Yes |
| AAPL251128P00290000 | 11/5 11:32 AM | 290.00 | 20.21 | 20 | 20.55 | -0.61 | -2.93% | 1 | 15 | 21.70% | Yes |
| AAPL251128P00295000 | 11/4 12:25 PM | 295.00 | 25.48 | 24.4 | 25.55 | 0.00 | 0.00% | 4 | 17 | 25.44% | Yes |
| AAPL251128P00300000 | 11/5 1:17 PM | 300.00 | 29.54 | 29.2 | 30.5 | -0.36 | -1.20% | 7 | 65 | 28.47% | Yes |
| AAPL251128P00305000 | 10/29 2:52 PM | 305.00 | 35.70 | 34.1 | 35.45 | 0.00 | 0.00% | 2 | 2 | 31.25% | Yes |
| AAPL251128P00320000 | 10/31 11:55 AM | 320.00 | 49.29 | 49.15 | 50.35 | 0.00 | 0.00% | 1 | 0 | 39.06% | Yes |
| AAPL251128P00325000 | 10/31 11:56 AM | 325.00 | 54.17 | 54.1 | 55.4 | 0.00 | 0.00% | 12 | 0 | 42.63% | Yes |
| AAPL251128P00330000 | 10/31 11:55 AM | 330.00 | 58.98 | 59.15 | 60.35 | 0.00 | 0.00% | 1 | 0 | 44.60% | Yes |
