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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251205C00165000 | 10/31 9:30 AM | 165.00 | 111.70 | 104.6 | 106.55 | 0.00 | 0.00% | 1 | 1 | 85.79% | Yes |
| AAPL251205C00170000 | 10/31 10:11 AM | 170.00 | 100.24 | 99.7 | 101.5 | 0.00 | 0.00% | 1 | 1 | 81.93% | Yes |
| AAPL251205C00185000 | 10/31 9:30 AM | 185.00 | 92.00 | 84.7 | 86.85 | 0.00 | 0.00% | 10 | 10 | 72.66% | Yes |
| AAPL251205C00190000 | 11/4 10:57 AM | 190.00 | 78.20 | 79.8 | 81.6 | 0.00 | 0.00% | 1 | 27 | 66.75% | Yes |
| AAPL251205C00200000 | 11/5 12:02 PM | 200.00 | 70.70 | 69.85 | 71.65 | -0.65 | -0.91% | 5 | 6 | 59.28% | Yes |
| AAPL251205C00205000 | 10/27 3:06 PM | 205.00 | 62.28 | 64.85 | 66.8 | 0.00 | 0.00% | 0 | 1 | 56.40% | Yes |
| AAPL251205C00210000 | 11/4 3:41 PM | 210.00 | 60.97 | 59.95 | 61.75 | 0.00 | 0.00% | 3 | 7 | 52.64% | Yes |
| AAPL251205C00215000 | 11/3 3:29 PM | 215.00 | 53.35 | 55.15 | 56.85 | 0.00 | 0.00% | 10 | 13 | 50.54% | Yes |
| AAPL251205C00220000 | 11/5 3:18 PM | 220.00 | 50.57 | 49.85 | 52 | -0.63 | -1.23% | 25 | 25 | 55.99% | Yes |
| AAPL251205C00225000 | 11/5 3:36 PM | 225.00 | 45.08 | 45.05 | 46.75 | 1.30 | 2.97% | 1 | 3 | 49.32% | Yes |
| AAPL251205C00230000 | 11/5 1:52 PM | 230.00 | 41.06 | 40.25 | 41.9 | -0.51 | -1.23% | 7 | 6 | 45.92% | Yes |
| AAPL251205C00235000 | 11/5 3:27 PM | 235.00 | 35.98 | 35.4 | 37.05 | 3.48 | 10.71% | 3 | 40 | 42.36% | Yes |
| AAPL251205C00240000 | 11/5 12:54 PM | 240.00 | 31.89 | 30.75 | 32.25 | 2.94 | 10.16% | 1 | 53 | 38.94% | Yes |
| AAPL251205C00245000 | 11/5 3:15 PM | 245.00 | 26.46 | 26.45 | 27.15 | -0.78 | -2.86% | 9 | 678 | 33.59% | Yes |
| AAPL251205C00250000 | 11/5 3:45 PM | 250.00 | 21.35 | 21.95 | 22.4 | -1.10 | -4.90% | 11 | 105 | 30.09% | Yes |
| AAPL251205C00255000 | 11/5 2:59 PM | 255.00 | 17.60 | 17.55 | 18.05 | -0.50 | -2.76% | 19 | 178 | 27.97% | Yes |
| AAPL251205C00260000 | 11/5 3:33 PM | 260.00 | 13.25 | 13.75 | 14.1 | -1.00 | -7.02% | 78 | 266 | 26.50% | Yes |
| AAPL251205C00265000 | 11/5 3:57 PM | 265.00 | 10.30 | 10.25 | 10.45 | -0.45 | -4.19% | 153 | 604 | 24.85% | Yes |
| AAPL251205C00270000 | 11/5 3:54 PM | 270.00 | 7.34 | 7.15 | 7.45 | -0.31 | -4.05% | 591 | 1463 | 23.89% | Yes |
| AAPL251205C00275000 | 11/5 3:54 PM | 275.00 | 4.80 | 4.9 | 5.1 | -0.55 | -10.28% | 285 | 1286 | 23.33% | No |
| AAPL251205C00280000 | 11/5 3:54 PM | 280.00 | 3.15 | 3.15 | 3.25 | -0.35 | -10.00% | 307 | 3194 | 22.63% | No |
| AAPL251205C00285000 | 11/5 3:56 PM | 285.00 | 2.04 | 1.9 | 2.06 | -0.23 | -10.13% | 283 | 4699 | 22.60% | No |
| AAPL251205C00290000 | 11/5 3:59 PM | 290.00 | 1.21 | 1.11 | 1.26 | -0.17 | -12.32% | 226 | 785 | 22.62% | No |
| AAPL251205C00295000 | 11/5 3:45 PM | 295.00 | 0.68 | 0.73 | 0.78 | -0.18 | -20.93% | 77 | 1640 | 22.95% | No |
| AAPL251205C00300000 | 11/5 3:58 PM | 300.00 | 0.47 | 0.45 | 0.48 | -0.05 | -9.62% | 250 | 693 | 23.36% | No |
| AAPL251205C00305000 | 11/5 2:19 PM | 305.00 | 0.33 | 0.28 | 0.31 | -0.06 | -15.38% | 53 | 186 | 24.02% | No |
| AAPL251205C00310000 | 11/5 3:56 PM | 310.00 | 0.18 | 0.18 | 0.2 | -0.04 | -18.18% | 124 | 2569 | 24.66% | No |
| AAPL251205C00315000 | 11/5 2:13 PM | 315.00 | 0.15 | 0.11 | 0.14 | 0.01 | 7.14% | 35 | 295 | 25.59% | No |
| AAPL251205C00320000 | 11/5 2:10 PM | 320.00 | 0.10 | 0.07 | 0.1 | -0.01 | -9.09% | 61 | 2268 | 26.47% | No |
| AAPL251205C00325000 | 11/5 3:56 PM | 325.00 | 0.06 | 0.02 | 0.08 | -0.01 | -14.29% | 104 | 93 | 27.74% | No |
| AAPL251205C00330000 | 11/4 11:25 AM | 330.00 | 0.05 | 0 | 0.06 | 0.00 | 0.00% | 1 | 177 | 28.71% | No |
| AAPL251205C00335000 | 10/30 3:46 PM | 335.00 | 0.14 | 0 | 0.05 | 0.00 | 0.00% | 0 | 12 | 29.88% | No |
| AAPL251205C00340000 | 11/5 2:39 PM | 340.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 5 | 40 | 30.86% | No |
| AAPL251205C00345000 | 11/4 9:38 AM | 345.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 1 | 104 | 36.33% | No |
| AAPL251205C00350000 | 11/4 3:16 PM | 350.00 | 0.01 | 0 | 0.12 | 0.00 | 0.00% | 4 | 21 | 38.97% | No |
| AAPL251205C00355000 | 10/31 2:29 PM | 355.00 | 0.01 | 0 | 0.13 | 0.00 | 0.00% | 2 | 4 | 41.21% | No |
| AAPL251205C00360000 | 10/29 11:30 AM | 360.00 | 0.04 | 0 | 0.14 | 0.00 | 0.00% | 1 | 1 | 43.46% | No |
| AAPL251205C00370000 | 10/31 1:21 PM | 370.00 | 0.01 | 0 | 0.16 | 0.00 | 0.00% | 1 | 1 | 47.75% | No |
| AAPL251205C00380000 | 10/31 12:40 PM | 380.00 | 0.04 | 0 | 0.18 | 0.00 | 0.00% | 1 | 3 | 51.95% | No |
| AAPL251205C00390000 | 10/31 1:21 PM | 390.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 1 | 1 | 50.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251205P00140000 | 11/3 2:21 PM | 140.00 | 0.01 | 0 | 0.16 | 0.00 | 0.00% | 12 | 13 | 89.26% | No |
| AAPL251205P00160000 | 11/4 9:35 AM | 160.00 | 0.03 | 0 | 0.13 | 0.00 | 0.00% | 1 | 0 | 70.70% | No |
| AAPL251205P00165000 | 11/5 3:24 PM | 165.00 | 0.02 | 0 | 0.04 | -0.01 | -33.33% | 1 | 5 | 59.38% | No |
| AAPL251205P00175000 | 11/4 3:57 PM | 175.00 | 0.04 | 0.01 | 0.08 | 0.00 | 0.00% | 2 | 2 | 57.23% | No |
| AAPL251205P00180000 | 10/30 3:38 PM | 180.00 | 0.06 | 0 | 0.08 | 0.00 | 0.00% | 0 | 1 | 53.13% | No |
| AAPL251205P00185000 | 10/28 3:46 PM | 185.00 | 0.09 | 0 | 0.09 | 0.00 | 0.00% | 5 | 4 | 50.39% | No |
| AAPL251205P00190000 | 11/4 11:49 AM | 190.00 | 0.05 | 0.05 | 0.07 | 0.00 | 0.00% | 1 | 11 | 49.61% | No |
| AAPL251205P00195000 | 10/29 12:37 PM | 195.00 | 0.10 | 0.03 | 0.1 | 0.00 | 0.00% | 100 | 25 | 48.34% | No |
| AAPL251205P00200000 | 11/5 3:38 PM | 200.00 | 0.10 | 0.04 | 0.09 | 0.00 | 0.00% | 2 | 103 | 44.34% | No |
| AAPL251205P00205000 | 11/4 2:31 PM | 205.00 | 0.11 | 0.1 | 0.14 | 0.00 | 0.00% | 2 | 20 | 43.56% | No |
| AAPL251205P00210000 | 11/5 10:38 AM | 210.00 | 0.13 | 0.08 | 0.16 | -0.01 | -7.14% | 1 | 11 | 40.97% | No |
| AAPL251205P00215000 | 11/5 11:57 AM | 215.00 | 0.16 | 0.1 | 0.16 | -0.04 | -20.00% | 2 | 17 | 37.60% | No |
| AAPL251205P00220000 | 11/5 9:33 AM | 220.00 | 0.24 | 0.17 | 0.19 | 0.00 | 0.00% | 1 | 102 | 35.21% | No |
| AAPL251205P00225000 | 11/5 2:04 PM | 225.00 | 0.26 | 0.22 | 0.24 | -0.03 | -10.34% | 22 | 373 | 33.06% | No |
| AAPL251205P00230000 | 11/5 1:45 PM | 230.00 | 0.32 | 0.29 | 0.32 | -0.05 | -13.51% | 7 | 163 | 31.20% | No |
| AAPL251205P00235000 | 11/5 2:32 PM | 235.00 | 0.42 | 0.4 | 0.43 | -0.09 | -17.65% | 39 | 422 | 29.35% | No |
| AAPL251205P00240000 | 11/5 3:17 PM | 240.00 | 0.63 | 0.57 | 0.6 | -0.08 | -11.27% | 75 | 255 | 27.64% | No |
| AAPL251205P00245000 | 11/5 3:41 PM | 245.00 | 0.94 | 0.81 | 0.87 | -0.10 | -9.62% | 201 | 666 | 26.14% | No |
| AAPL251205P00250000 | 11/5 3:50 PM | 250.00 | 1.29 | 1.27 | 1.31 | -0.20 | -13.42% | 134 | 864 | 24.90% | No |
| AAPL251205P00255000 | 11/5 3:47 PM | 255.00 | 1.99 | 1.94 | 1.99 | -0.26 | -11.56% | 242 | 530 | 23.82% | No |
| AAPL251205P00260000 | 11/5 3:59 PM | 260.00 | 2.97 | 2.82 | 3.05 | -0.33 | -10.00% | 239 | 484 | 23.03% | No |
| AAPL251205P00265000 | 11/5 3:59 PM | 265.00 | 4.44 | 4.4 | 4.55 | -0.31 | -6.53% | 235 | 472 | 22.27% | No |
| AAPL251205P00270000 | 11/5 3:54 PM | 270.00 | 6.65 | 6.4 | 6.55 | -0.25 | -3.62% | 305 | 637 | 21.44% | No |
| AAPL251205P00275000 | 11/5 3:56 PM | 275.00 | 9.12 | 8.65 | 9.3 | -0.28 | -2.98% | 102 | 169 | 21.14% | Yes |
| AAPL251205P00280000 | 11/5 3:43 PM | 280.00 | 13.15 | 12.35 | 12.55 | 0.30 | 2.33% | 59 | 33 | 20.54% | Yes |
| AAPL251205P00285000 | 11/5 3:57 PM | 285.00 | 16.32 | 16 | 16.6 | -0.45 | -2.68% | 97 | 121 | 21.15% | Yes |
| AAPL251205P00290000 | 11/5 10:31 AM | 290.00 | 21.64 | 20.3 | 20.9 | -0.63 | -2.83% | 18 | 55 | 21.34% | Yes |
| AAPL251205P00295000 | 11/5 2:10 PM | 295.00 | 24.85 | 24.8 | 25.45 | -2.10 | -7.79% | 21 | 60 | 21.44% | Yes |
| AAPL251205P00300000 | 10/31 11:41 AM | 300.00 | 30.18 | 29.35 | 30.55 | 0.00 | 0.00% | 7 | 15 | 25.37% | Yes |
| AAPL251205P00305000 | 10/27 3:39 PM | 305.00 | 37.65 | 34.15 | 35.6 | 0.00 | 0.00% | 0 | 1 | 28.78% | Yes |
| AAPL251205P00315000 | 10/31 11:57 AM | 315.00 | 44.25 | 44.1 | 45.6 | 0.00 | 0.00% | 1 | 0 | 34.45% | Yes |
| AAPL251205P00320000 | 11/5 2:10 PM | 320.00 | 49.40 | 49.15 | 50.5 | -1.87 | -3.65% | 45 | 0 | 36.04% | Yes |
| AAPL251205P00325000 | 11/3 9:40 AM | 325.00 | 57.23 | 54.1 | 55.6 | 0.00 | 0.00% | 12 | 0 | 39.75% | Yes |
| AAPL251205P00330000 | 11/3 9:38 AM | 330.00 | 62.22 | 59.15 | 60.45 | 0.00 | 0.00% | 1 | 0 | 40.43% | Yes |
