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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260220C00100000 | 10/24 11:40 AM | 100.00 | 164.61 | 170.45 | 172.05 | 0.00 | 0.00% | 1 | 16 | 99.66% | Yes |
| AAPL260220C00105000 | 10/13 1:51 PM | 105.00 | 145.44 | 165.45 | 167.15 | 0.00 | 0.00% | 3 | 4 | 95.90% | Yes |
| AAPL260220C00110000 | 10/31 9:40 AM | 110.00 | 161.49 | 160.6 | 162.15 | 0.00 | 0.00% | 50 | 57 | 92.63% | Yes |
| AAPL260220C00115000 | 10/13 1:51 PM | 115.00 | 135.62 | 155.6 | 157.3 | 0.00 | 0.00% | 1 | 2 | 89.45% | Yes |
| AAPL260220C00120000 | 10/28 10:56 AM | 120.00 | 150.30 | 150.75 | 152.5 | 0.00 | 0.00% | 2 | 78 | 87.52% | Yes |
| AAPL260220C00125000 | 11/4 9:56 AM | 125.00 | 144.90 | 145.75 | 147.65 | 0.00 | 0.00% | 1 | 36 | 84.40% | Yes |
| AAPL260220C00130000 | 10/21 3:08 PM | 130.00 | 135.28 | 140.85 | 142.6 | 0.00 | 0.00% | 1 | 97 | 80.85% | Yes |
| AAPL260220C00135000 | 10/13 10:39 AM | 135.00 | 113.92 | 135.9 | 137.55 | 0.00 | 0.00% | 1 | 11 | 77.17% | Yes |
| AAPL260220C00140000 | 11/3 11:53 AM | 140.00 | 129.50 | 131 | 132.8 | 0.00 | 0.00% | 3 | 139 | 75.24% | Yes |
| AAPL260220C00145000 | 10/31 9:38 AM | 145.00 | 126.50 | 126.05 | 127.9 | 0.00 | 0.00% | 1 | 15 | 72.39% | Yes |
| AAPL260220C00150000 | 10/30 12:17 PM | 150.00 | 123.35 | 121.15 | 122.95 | 0.00 | 0.00% | 5 | 125 | 69.60% | Yes |
| AAPL260220C00155000 | 9/4 3:50 PM | 155.00 | 87.85 | 104.9 | 106.55 | 0.00 | 0.00% | 1 | 29 | 0.00% | Yes |
| AAPL260220C00160000 | 10/29 3:59 PM | 160.00 | 111.55 | 111.35 | 112.9 | 0.00 | 0.00% | 1 | 118 | 63.62% | Yes |
| AAPL260220C00165000 | 11/4 10:08 AM | 165.00 | 105.62 | 106.4 | 108.05 | 0.00 | 0.00% | 1 | 25 | 61.16% | Yes |
| AAPL260220C00170000 | 10/24 3:45 PM | 170.00 | 95.80 | 101.55 | 103.1 | 0.00 | 0.00% | 14 | 128 | 58.70% | Yes |
| AAPL260220C00175000 | 10/24 10:01 AM | 175.00 | 87.74 | 96.6 | 98.25 | 0.00 | 0.00% | 1 | 95 | 56.27% | Yes |
| AAPL260220C00180000 | 10/31 10:41 AM | 180.00 | 93.66 | 91.8 | 93.3 | 0.00 | 0.00% | 2 | 150 | 53.99% | Yes |
| AAPL260220C00185000 | 11/5 2:45 PM | 185.00 | 87.98 | 86.75 | 88.65 | -0.27 | -0.31% | 5 | 130 | 51.84% | Yes |
| AAPL260220C00190000 | 11/5 9:52 AM | 190.00 | 81.21 | 82.15 | 83.55 | -1.71 | -2.06% | 8 | 173 | 52.89% | Yes |
| AAPL260220C00195000 | 10/24 9:59 AM | 195.00 | 68.70 | 77.3 | 78.75 | 0.00 | 0.00% | 20 | 429 | 50.70% | Yes |
| AAPL260220C00200000 | 11/5 10:50 AM | 200.00 | 72.48 | 72.1 | 74.35 | 1.98 | 2.81% | 2 | 1402 | 50.01% | Yes |
| AAPL260220C00205000 | 10/30 3:40 PM | 205.00 | 70.08 | 67.3 | 69.6 | 0.00 | 0.00% | 1 | 761 | 47.85% | Yes |
| AAPL260220C00210000 | 11/5 2:10 PM | 210.00 | 65.00 | 63.4 | 64.35 | 1.00 | 1.56% | 1 | 1082 | 43.96% | Yes |
| AAPL260220C00215000 | 11/5 10:08 AM | 215.00 | 58.34 | 58.8 | 59.7 | -0.46 | -0.78% | 1 | 1703 | 42.13% | Yes |
| AAPL260220C00220000 | 11/5 2:59 PM | 220.00 | 54.20 | 54.1 | 54.85 | 0.10 | 0.18% | 20 | 2574 | 39.61% | Yes |
| AAPL260220C00225000 | 11/5 2:06 PM | 225.00 | 49.83 | 49.9 | 50.4 | -0.92 | -1.81% | 12 | 2844 | 38.20% | Yes |
| AAPL260220C00230000 | 11/5 10:26 AM | 230.00 | 44.88 | 45.35 | 45.9 | -0.82 | -1.79% | 7 | 5533 | 36.49% | Yes |
| AAPL260220C00235000 | 11/5 3:42 PM | 235.00 | 40.58 | 41.1 | 41.6 | -0.42 | -1.02% | 10 | 2845 | 35.12% | Yes |
| AAPL260220C00240000 | 11/5 2:58 PM | 240.00 | 36.99 | 37 | 37.45 | -0.31 | -0.83% | 33 | 5581 | 33.89% | Yes |
| AAPL260220C00245000 | 11/5 3:59 PM | 245.00 | 33.18 | 33.05 | 33.5 | -0.22 | -0.66% | 899 | 5335 | 32.84% | Yes |
| AAPL260220C00250000 | 11/5 3:53 PM | 250.00 | 29.60 | 29.25 | 29.7 | -0.10 | -0.34% | 910 | 4852 | 31.82% | Yes |
| AAPL260220C00255000 | 11/5 3:51 PM | 255.00 | 25.45 | 25.65 | 26 | -0.48 | -1.85% | 913 | 44999 | 30.70% | Yes |
| AAPL260220C00260000 | 11/5 3:57 PM | 260.00 | 22.47 | 22.3 | 22.65 | -0.18 | -0.79% | 932 | 8965 | 29.90% | Yes |
| AAPL260220C00265000 | 11/5 3:58 PM | 265.00 | 19.30 | 19.05 | 19.5 | 0.02 | 0.10% | 184 | 8518 | 29.10% | Yes |
| AAPL260220C00270000 | 11/5 3:53 PM | 270.00 | 16.30 | 16.1 | 16.5 | -0.19 | -1.15% | 1434 | 12426 | 28.19% | Yes |
| AAPL260220C00275000 | 11/5 3:51 PM | 275.00 | 13.75 | 13.7 | 13.85 | -0.20 | -1.43% | 356 | 13824 | 27.48% | No |
| AAPL260220C00280000 | 11/5 3:34 PM | 280.00 | 11.06 | 11.4 | 11.55 | -0.69 | -5.87% | 219 | 5973 | 26.95% | No |
| AAPL260220C00285000 | 11/5 3:58 PM | 285.00 | 9.43 | 9.4 | 9.55 | -0.28 | -2.88% | 156 | 5664 | 26.52% | No |
| AAPL260220C00290000 | 11/5 3:58 PM | 290.00 | 7.75 | 7.6 | 7.8 | -0.15 | -1.90% | 116 | 4888 | 26.12% | No |
| AAPL260220C00295000 | 11/5 3:59 PM | 295.00 | 6.26 | 6.15 | 6.35 | -0.19 | -2.95% | 75 | 4078 | 25.85% | No |
| AAPL260220C00300000 | 11/5 3:47 PM | 300.00 | 5.09 | 5 | 5.15 | -0.14 | -2.68% | 471 | 7706 | 25.68% | No |
| AAPL260220C00310000 | 11/5 3:52 PM | 310.00 | 3.25 | 3.15 | 3.35 | -0.20 | -5.80% | 118 | 7291 | 25.51% | No |
| AAPL260220C00320000 | 11/5 3:38 PM | 320.00 | 2.09 | 2.07 | 2.11 | -0.07 | -3.24% | 709 | 6725 | 25.35% | No |
| AAPL260220C00330000 | 11/5 3:55 PM | 330.00 | 1.34 | 1.32 | 1.36 | -0.07 | -4.96% | 195 | 1210 | 25.54% | No |
| AAPL260220C00340000 | 11/5 3:52 PM | 340.00 | 0.85 | 0.85 | 0.88 | -0.06 | -6.59% | 130 | 2211 | 25.81% | No |
| AAPL260220C00350000 | 11/5 3:06 PM | 350.00 | 0.58 | 0.55 | 0.59 | 0.01 | 1.75% | 48 | 1322 | 26.26% | No |
| AAPL260220C00360000 | 11/5 2:33 PM | 360.00 | 0.40 | 0.35 | 0.39 | -0.01 | -2.44% | 145 | 291 | 26.64% | No |
| AAPL260220C00370000 | 11/4 1:43 PM | 370.00 | 0.28 | 0.23 | 0.26 | 0.00 | 0.00% | 29 | 7356 | 27.03% | No |
| AAPL260220C00380000 | 11/5 3:00 PM | 380.00 | 0.17 | 0.12 | 0.18 | 0.00 | 0.00% | 3 | 776 | 27.54% | No |
| AAPL260220C00390000 | 11/4 11:14 AM | 390.00 | 0.11 | 0.07 | 0.13 | 0.00 | 0.00% | 1 | 859 | 28.13% | No |
| AAPL260220C00400000 | 11/5 3:28 PM | 400.00 | 0.08 | 0.05 | 0.1 | 0.00 | 0.00% | 41 | 5961 | 28.91% | No |
| AAPL260220C00410000 | 11/3 9:30 AM | 410.00 | 0.09 | 0.02 | 0.07 | 0.00 | 0.00% | 1 | 33 | 29.30% | No |
| AAPL260220C00420000 | 10/30 12:43 PM | 420.00 | 0.09 | 0.03 | 0.06 | 0.00 | 0.00% | 2 | 23 | 30.27% | No |
| AAPL260220C00430000 | 11/3 9:51 AM | 430.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 202 | 218 | 32.23% | No |
| AAPL260220C00440000 | 10/31 2:06 PM | 440.00 | 0.05 | 0.02 | 0.07 | 0.00 | 0.00% | 1 | 1 | 33.59% | No |
| AAPL260220C00450000 | 11/5 2:29 PM | 450.00 | 0.02 | 0.02 | 0.08 | -0.01 | -33.33% | 6 | 140 | 35.45% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260220P00100000 | 10/31 9:50 AM | 100.00 | 0.02 | 0.03 | 0.14 | 0.00 | 0.00% | 10 | 631 | 70.12% | No |
| AAPL260220P00105000 | 11/5 9:43 AM | 105.00 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 1 | 364 | 60.16% | No |
| AAPL260220P00110000 | 11/5 9:58 AM | 110.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 164 | 60 | 58.20% | No |
| AAPL260220P00115000 | 10/31 10:52 AM | 115.00 | 0.07 | 0.02 | 0.07 | 0.00 | 0.00% | 6 | 66 | 57.03% | No |
| AAPL260220P00120000 | 10/31 10:44 AM | 120.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 58 | 161 | 56.64% | No |
| AAPL260220P00125000 | 10/30 12:02 PM | 125.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 50 | 424 | 54.88% | No |
| AAPL260220P00130000 | 10/28 10:09 AM | 130.00 | 0.10 | 0.06 | 0.12 | 0.00 | 0.00% | 1 | 449 | 52.93% | No |
| AAPL260220P00135000 | 10/31 3:56 PM | 135.00 | 0.11 | 0.07 | 0.13 | 0.00 | 0.00% | 2 | 571 | 50.98% | No |
| AAPL260220P00140000 | 11/5 2:31 PM | 140.00 | 0.13 | 0.09 | 0.13 | 0.00 | 0.00% | 1 | 400 | 50.00% | No |
| AAPL260220P00145000 | 11/4 9:50 AM | 145.00 | 0.17 | 0.11 | 0.15 | 0.00 | 0.00% | 1 | 1682 | 48.34% | No |
| AAPL260220P00150000 | 10/31 2:16 PM | 150.00 | 0.18 | 0.13 | 0.17 | 0.00 | 0.00% | 1 | 498 | 46.68% | No |
| AAPL260220P00155000 | 11/3 2:33 PM | 155.00 | 0.20 | 0.15 | 0.19 | 0.00 | 0.00% | 35 | 516 | 44.92% | No |
| AAPL260220P00160000 | 11/5 10:07 AM | 160.00 | 0.24 | 0.19 | 0.22 | 0.02 | 9.09% | 2 | 3075 | 43.46% | No |
| AAPL260220P00165000 | 10/31 10:02 AM | 165.00 | 0.27 | 0.22 | 0.25 | 0.00 | 0.00% | 1 | 1000 | 41.90% | No |
| AAPL260220P00170000 | 11/4 10:05 AM | 170.00 | 0.34 | 0.26 | 0.29 | 0.00 | 0.00% | 2 | 1686 | 40.45% | No |
| AAPL260220P00175000 | 11/5 1:46 PM | 175.00 | 0.36 | 0.31 | 0.34 | -0.03 | -7.69% | 4 | 2430 | 39.11% | No |
| AAPL260220P00180000 | 11/5 10:24 AM | 180.00 | 0.44 | 0.38 | 0.41 | -0.01 | -2.22% | 4 | 5281 | 37.96% | No |
| AAPL260220P00185000 | 11/5 10:24 AM | 185.00 | 0.53 | 0.45 | 0.49 | -0.04 | -7.02% | 1 | 3841 | 36.79% | No |
| AAPL260220P00190000 | 11/5 11:45 AM | 190.00 | 0.64 | 0.55 | 0.58 | 0.00 | 0.00% | 1 | 1635 | 35.57% | No |
| AAPL260220P00195000 | 11/5 9:40 AM | 195.00 | 0.84 | 0.67 | 0.7 | 0.06 | 7.69% | 3 | 2001 | 34.50% | No |
| AAPL260220P00200000 | 11/5 2:18 PM | 200.00 | 0.86 | 0.82 | 0.85 | -0.12 | -12.24% | 6 | 4948 | 33.48% | No |
| AAPL260220P00205000 | 11/5 2:17 PM | 205.00 | 1.06 | 0.98 | 1.04 | -0.08 | -7.02% | 7 | 4491 | 32.54% | No |
| AAPL260220P00210000 | 11/4 3:40 PM | 210.00 | 1.40 | 1.24 | 1.27 | 0.00 | 0.00% | 91 | 7717 | 31.60% | No |
| AAPL260220P00215000 | 11/5 3:53 PM | 215.00 | 1.57 | 1.52 | 1.56 | -0.12 | -7.10% | 18 | 2790 | 30.74% | No |
| AAPL260220P00220000 | 11/5 2:55 PM | 220.00 | 1.95 | 1.87 | 1.91 | -0.10 | -4.88% | 22 | 22109 | 29.87% | No |
| AAPL260220P00225000 | 11/5 3:29 PM | 225.00 | 2.39 | 2.27 | 2.35 | -0.12 | -4.78% | 15 | 2961 | 29.08% | No |
| AAPL260220P00230000 | 11/5 3:16 PM | 230.00 | 2.94 | 2.85 | 2.9 | -0.11 | -3.61% | 48 | 7406 | 28.35% | No |
| AAPL260220P00235000 | 11/5 3:56 PM | 235.00 | 3.50 | 3.45 | 3.55 | -0.20 | -5.41% | 22 | 1375 | 27.59% | No |
| AAPL260220P00240000 | 11/5 3:51 PM | 240.00 | 4.40 | 4.25 | 4.35 | -0.10 | -2.22% | 118 | 1871 | 26.89% | No |
| AAPL260220P00245000 | 11/5 3:59 PM | 245.00 | 5.25 | 5.2 | 5.3 | -0.25 | -4.55% | 402 | 1944 | 26.18% | No |
| AAPL260220P00250000 | 11/5 3:52 PM | 250.00 | 6.44 | 6.25 | 6.45 | -0.09 | -1.38% | 166 | 877 | 25.54% | No |
| AAPL260220P00255000 | 11/5 3:52 PM | 255.00 | 7.80 | 7.65 | 7.8 | -0.20 | -2.50% | 54 | 1194 | 24.88% | No |
| AAPL260220P00260000 | 11/5 3:59 PM | 260.00 | 9.30 | 9.2 | 9.4 | -0.20 | -2.11% | 273 | 1067 | 24.28% | No |
| AAPL260220P00265000 | 11/5 3:54 PM | 265.00 | 11.35 | 10.95 | 11.25 | 0.00 | 0.00% | 241 | 3268 | 23.67% | No |
| AAPL260220P00270000 | 11/5 3:51 PM | 270.00 | 13.50 | 13.05 | 13.4 | 0.05 | 0.37% | 167 | 999 | 23.11% | No |
| AAPL260220P00275000 | 11/5 3:44 PM | 275.00 | 16.07 | 15.45 | 15.75 | 0.23 | 1.45% | 379 | 1038 | 22.40% | Yes |
| AAPL260220P00280000 | 11/5 3:47 PM | 280.00 | 18.93 | 18.25 | 18.45 | 0.55 | 2.99% | 13 | 193 | 21.78% | Yes |
| AAPL260220P00285000 | 11/5 3:42 PM | 285.00 | 21.80 | 21.2 | 21.85 | 0.10 | 0.46% | 15 | 171 | 21.88% | Yes |
| AAPL260220P00290000 | 11/5 3:58 PM | 290.00 | 24.75 | 24.5 | 24.95 | -0.40 | -1.59% | 9 | 162 | 20.87% | Yes |
| AAPL260220P00295000 | 11/5 9:54 AM | 295.00 | 29.60 | 28.1 | 28.65 | 1.55 | 5.53% | 10 | 61 | 20.47% | Yes |
| AAPL260220P00300000 | 11/5 1:48 PM | 300.00 | 32.25 | 32 | 32.7 | 0.15 | 0.47% | 19 | 102 | 20.31% | Yes |
| AAPL260220P00310000 | 11/5 9:54 AM | 310.00 | 42.30 | 40.55 | 41.15 | 1.55 | 3.80% | 15 | 44 | 19.19% | Yes |
| AAPL260220P00320000 | 11/4 2:59 PM | 320.00 | 49.80 | 49.3 | 50.65 | 0.00 | 0.00% | 1 | 121 | 19.97% | Yes |
| AAPL260220P00330000 | 10/31 12:38 PM | 330.00 | 57.25 | 59.2 | 60.45 | 0.00 | 0.00% | 2 | 2 | 21.46% | Yes |
| AAPL260220P00340000 | 9/30 11:11 AM | 340.00 | 85.35 | 68.95 | 70.4 | 0.00 | 0.00% | 0 | 0 | 23.58% | Yes |
| AAPL260220P00350000 | 10/16 9:30 AM | 350.00 | 102.19 | 79.2 | 80.4 | 0.00 | 0.00% | 0 | 0 | 25.94% | Yes |
