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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251212C00205000 | 11/4 10:07 AM | 205.00 | 64.73 | 64.65 | 67.35 | 0.00 | 0.00% | 1 | 2 | 53.15% | Yes |
| AAPL251212C00220000 | 10/31 9:39 AM | 220.00 | 49.52 | 50.5 | 52.05 | -1.30 | -2.56% | 45 | 20 | 50.78% | Yes |
| AAPL251212C00225000 | 11/5 12:49 PM | 225.00 | 46.65 | 45.05 | 47.5 | -1.31 | -2.73% | 1 | 4 | 49.49% | Yes |
| AAPL251212C00230000 | 11/5 3:43 PM | 230.00 | 41.00 | 40.7 | 42.25 | 0.32 | 0.79% | 1 | 9 | 43.60% | Yes |
| AAPL251212C00235000 | 10/31 3:52 PM | 235.00 | 38.79 | 35.95 | 37.45 | 0.00 | 0.00% | 13 | 39 | 40.48% | Yes |
| AAPL251212C00240000 | 11/4 1:43 PM | 240.00 | 32.32 | 31.5 | 32.3 | 0.00 | 0.00% | 3 | 4 | 35.33% | Yes |
| AAPL251212C00245000 | 11/5 3:18 PM | 245.00 | 26.80 | 26.9 | 27.6 | -0.75 | -2.72% | 17 | 22 | 32.48% | Yes |
| AAPL251212C00250000 | 11/5 3:19 PM | 250.00 | 22.67 | 22.55 | 23.05 | 1.35 | 6.33% | 145 | 17 | 29.93% | Yes |
| AAPL251212C00255000 | 11/5 3:53 PM | 255.00 | 18.50 | 18.4 | 18.85 | -0.04 | -0.22% | 47 | 389 | 28.21% | Yes |
| AAPL251212C00260000 | 11/5 3:24 PM | 260.00 | 14.60 | 14.55 | 14.95 | -1.00 | -6.41% | 18 | 63 | 26.69% | Yes |
| AAPL251212C00265000 | 11/5 3:50 PM | 265.00 | 11.00 | 11.25 | 11.4 | -0.65 | -5.58% | 119 | 105 | 25.27% | Yes |
| AAPL251212C00270000 | 11/5 3:59 PM | 270.00 | 8.48 | 8.3 | 8.45 | -0.07 | -0.82% | 497 | 524 | 24.43% | Yes |
| AAPL251212C00275000 | 11/5 3:39 PM | 275.00 | 5.65 | 5.9 | 6 | -0.61 | -9.74% | 110 | 370 | 23.69% | No |
| AAPL251212C00280000 | 11/5 3:16 PM | 280.00 | 3.93 | 3.85 | 4.15 | -0.49 | -11.09% | 126 | 365 | 23.33% | No |
| AAPL251212C00285000 | 11/5 3:52 PM | 285.00 | 2.68 | 2.69 | 2.78 | -0.17 | -5.96% | 114 | 287 | 23.10% | No |
| AAPL251212C00290000 | 11/5 3:58 PM | 290.00 | 1.80 | 1.67 | 1.82 | -0.20 | -10.00% | 107 | 197 | 23.04% | No |
| AAPL251212C00295000 | 11/5 2:10 PM | 295.00 | 1.15 | 1.13 | 1.17 | -0.25 | -17.86% | 13 | 325 | 23.08% | No |
| AAPL251212C00300000 | 11/5 3:49 PM | 300.00 | 0.68 | 0.73 | 0.77 | -0.17 | -20.00% | 279 | 212 | 23.44% | No |
| AAPL251212C00305000 | 11/5 3:09 PM | 305.00 | 0.46 | 0.47 | 0.5 | -0.11 | -19.30% | 59 | 54 | 23.77% | No |
| AAPL251212C00310000 | 11/5 3:31 PM | 310.00 | 0.31 | 0.31 | 0.34 | -0.12 | -27.91% | 3 | 64 | 24.34% | No |
| AAPL251212C00315000 | 11/5 2:21 PM | 315.00 | 0.24 | 0.2 | 0.23 | 0.01 | 4.35% | 12 | 3 | 24.88% | No |
| AAPL251212C00320000 | 11/5 2:35 PM | 320.00 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 9 | 70 | 25.49% | No |
| AAPL251212C00325000 | 11/5 2:11 PM | 325.00 | 0.12 | 0.09 | 0.12 | -0.04 | -25.00% | 57 | 9 | 26.37% | No |
| AAPL251212C00330000 | 11/3 12:44 PM | 330.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 2 | 7 | 27.15% | No |
| AAPL251212C00335000 | 11/5 2:31 PM | 335.00 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 4 | 21 | 28.03% | No |
| AAPL251212C00340000 | 11/3 2:47 PM | 340.00 | 0.05 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 8 | 29.10% | No |
| AAPL251212C00350000 | 10/31 3:50 PM | 350.00 | 0.07 | 0.01 | 0.09 | 0.00 | 0.00% | 10 | 10 | 33.89% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251212P00145000 | 11/5 11:38 AM | 145.00 | 0.01 | 0 | 0.16 | 0.00 | 0.00% | 1 | 11 | 76.37% | No |
| AAPL251212P00200000 | 11/5 10:50 AM | 200.00 | 0.13 | 0.09 | 0.12 | -0.01 | -7.14% | 1 | 10 | 41.50% | No |
| AAPL251212P00210000 | 11/5 9:51 AM | 210.00 | 0.21 | 0.14 | 0.17 | 0.00 | 0.00% | 1 | 66 | 37.21% | No |
| AAPL251212P00215000 | 11/5 12:13 PM | 215.00 | 0.22 | 0.18 | 0.21 | -0.05 | -18.52% | 12 | 23 | 35.25% | No |
| AAPL251212P00220000 | 11/5 12:31 PM | 220.00 | 0.28 | 0.24 | 0.26 | -0.03 | -9.68% | 1 | 28 | 33.30% | No |
| AAPL251212P00225000 | 11/4 12:26 PM | 225.00 | 0.41 | 0.31 | 0.34 | 0.00 | 0.00% | 13 | 40 | 31.62% | No |
| AAPL251212P00230000 | 11/5 1:02 PM | 230.00 | 0.46 | 0.42 | 0.45 | -0.09 | -16.36% | 37 | 90 | 29.98% | No |
| AAPL251212P00235000 | 11/5 2:24 PM | 235.00 | 0.62 | 0.59 | 0.62 | -0.12 | -16.22% | 33 | 45 | 28.54% | No |
| AAPL251212P00240000 | 11/5 3:49 PM | 240.00 | 0.90 | 0.83 | 0.86 | -0.13 | -12.62% | 49 | 303 | 27.12% | No |
| AAPL251212P00245000 | 11/5 3:52 PM | 245.00 | 1.23 | 1.19 | 1.26 | -0.16 | -11.51% | 178 | 327 | 26.10% | No |
| AAPL251212P00250000 | 11/5 3:46 PM | 250.00 | 1.87 | 1.73 | 1.78 | -0.10 | -5.08% | 79 | 500 | 24.85% | No |
| AAPL251212P00255000 | 11/5 3:48 PM | 255.00 | 2.68 | 2.53 | 2.61 | -0.14 | -4.96% | 63 | 195 | 24.01% | No |
| AAPL251212P00260000 | 11/5 3:35 PM | 260.00 | 3.95 | 3.65 | 3.75 | -0.03 | -0.75% | 59 | 331 | 23.16% | No |
| AAPL251212P00265000 | 11/5 3:44 PM | 265.00 | 5.58 | 5 | 5.3 | 0.03 | 0.54% | 35 | 147 | 22.36% | No |
| AAPL251212P00270000 | 11/5 3:44 PM | 270.00 | 7.72 | 7.2 | 7.35 | 0.12 | 1.58% | 45 | 54 | 21.64% | No |
| AAPL251212P00275000 | 11/5 3:54 PM | 275.00 | 9.87 | 9.8 | 10 | -0.48 | -4.64% | 37 | 48 | 21.14% | Yes |
| AAPL251212P00280000 | 11/5 3:48 PM | 280.00 | 13.85 | 12.3 | 13.85 | -0.70 | -4.81% | 7 | 38 | 22.82% | Yes |
| AAPL251212P00285000 | 11/5 3:54 PM | 285.00 | 17.00 | 16.5 | 17.6 | -0.59 | -3.35% | 31 | 19 | 22.96% | Yes |
| AAPL251212P00315000 | 11/3 9:30 AM | 315.00 | 44.83 | 43.75 | 45.9 | 0.00 | 0.00% | 1 | 0 | 33.51% | Yes |
