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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260320C00090000 | 11/3 3:29 PM | 90.00 | 178.93 | 180.25 | 182.65 | 0.00 | 0.00% | 1 | 133 | 100.34% | Yes |
| AAPL260320C00095000 | 7/11 11:30 AM | 95.00 | 118.29 | 160.8 | 163.9 | 0.00 | 0.00% | 7 | 8 | 0.00% | Yes |
| AAPL260320C00100000 | 10/20 1:01 PM | 100.00 | 164.97 | 170.45 | 172.85 | 0.00 | 0.00% | 1 | 49 | 93.87% | Yes |
| AAPL260320C00105000 | 10/31 9:32 AM | 105.00 | 170.67 | 165.45 | 167.75 | 0.00 | 0.00% | 1 | 30 | 89.09% | Yes |
| AAPL260320C00110000 | 10/16 11:16 AM | 110.00 | 140.68 | 160.6 | 162.8 | 0.00 | 0.00% | 1 | 21 | 86.18% | Yes |
| AAPL260320C00115000 | 11/5 9:46 AM | 115.00 | 154.72 | 155.65 | 157.95 | 0.72 | 0.47% | 1 | 189 | 83.35% | Yes |
| AAPL260320C00120000 | 10/30 2:02 PM | 120.00 | 153.70 | 150.8 | 152.95 | 0.00 | 0.00% | 10 | 79 | 80.35% | Yes |
| AAPL260320C00125000 | 11/3 9:43 AM | 125.00 | 144.32 | 145.85 | 148.15 | 0.00 | 0.00% | 1 | 129 | 77.86% | Yes |
| AAPL260320C00130000 | 11/5 3:54 PM | 130.00 | 141.97 | 141 | 143.2 | 6.24 | 4.60% | 8 | 226 | 75.18% | Yes |
| AAPL260320C00135000 | 10/29 11:00 AM | 135.00 | 135.80 | 136.05 | 138.35 | 0.00 | 0.00% | 1 | 339 | 72.56% | Yes |
| AAPL260320C00140000 | 10/1 9:59 AM | 140.00 | 119.44 | 131.2 | 133.4 | 0.00 | 0.00% | 86 | 337 | 69.98% | Yes |
| AAPL260320C00145000 | 11/4 11:27 AM | 145.00 | 128.06 | 126.25 | 128.55 | 0.00 | 0.00% | 6 | 225 | 67.46% | Yes |
| AAPL260320C00150000 | 11/5 2:24 PM | 150.00 | 122.90 | 120.75 | 123.35 | -1.11 | -0.90% | 30 | 669 | 61.95% | Yes |
| AAPL260320C00155000 | 9/30 10:46 AM | 155.00 | 103.75 | 116.5 | 118.8 | 0.00 | 0.00% | 1 | 218 | 62.79% | Yes |
| AAPL260320C00160000 | 10/31 2:06 PM | 160.00 | 114.48 | 111.65 | 113.85 | 0.00 | 0.00% | 10 | 386 | 60.35% | Yes |
| AAPL260320C00165000 | 11/5 12:14 PM | 165.00 | 107.54 | 107.25 | 109.05 | 9.19 | 9.34% | 10 | 255 | 59.49% | Yes |
| AAPL260320C00170000 | 11/4 11:33 AM | 170.00 | 103.51 | 101.8 | 104.45 | 0.00 | 0.00% | 2 | 789 | 56.43% | Yes |
| AAPL260320C00175000 | 10/30 10:28 AM | 175.00 | 98.03 | 97.1 | 99.3 | 0.00 | 0.00% | 12 | 447 | 53.91% | Yes |
| AAPL260320C00180000 | 11/5 3:48 PM | 180.00 | 92.30 | 91.6 | 94.9 | -1.06 | -1.14% | 3 | 725 | 51.33% | Yes |
| AAPL260320C00185000 | 11/5 10:37 AM | 185.00 | 87.49 | 86.8 | 90.1 | -1.30 | -1.46% | 3 | 614 | 55.64% | Yes |
| AAPL260320C00190000 | 11/5 1:03 PM | 190.00 | 84.20 | 82.55 | 85.1 | 0.60 | 0.72% | 445 | 612 | 52.68% | Yes |
| AAPL260320C00195000 | 11/5 3:03 PM | 195.00 | 77.95 | 77.8 | 80.45 | -0.95 | -1.20% | 4 | 1770 | 50.90% | Yes |
| AAPL260320C00200000 | 11/5 2:10 PM | 200.00 | 73.70 | 73.85 | 74.85 | -0.95 | -1.27% | 2 | 5804 | 46.14% | Yes |
| AAPL260320C00210000 | 11/5 3:41 PM | 210.00 | 64.30 | 64.7 | 65.35 | -0.60 | -0.92% | 307 | 4493 | 42.07% | Yes |
| AAPL260320C00220000 | 11/5 2:45 PM | 220.00 | 56.10 | 55.7 | 56.4 | -0.20 | -0.36% | 5 | 5430 | 39.24% | Yes |
| AAPL260320C00230000 | 11/5 3:47 PM | 230.00 | 46.45 | 47.2 | 47.65 | -1.35 | -2.82% | 66 | 6605 | 36.39% | Yes |
| AAPL260320C00240000 | 11/5 2:42 PM | 240.00 | 39.40 | 38.95 | 39.5 | 0.00 | 0.00% | 99 | 12577 | 34.17% | Yes |
| AAPL260320C00250000 | 11/5 3:59 PM | 250.00 | 31.68 | 31.5 | 31.85 | 0.03 | 0.09% | 341 | 12109 | 32.07% | Yes |
| AAPL260320C00260000 | 11/5 3:46 PM | 260.00 | 24.23 | 24.7 | 25 | -0.87 | -3.47% | 228 | 9831 | 30.38% | Yes |
| AAPL260320C00270000 | 11/5 3:59 PM | 270.00 | 18.90 | 18.75 | 19.05 | -0.18 | -0.94% | 339 | 9735 | 29.00% | Yes |
| AAPL260320C00280000 | 11/5 3:53 PM | 280.00 | 13.80 | 13.7 | 13.95 | -0.31 | -2.20% | 2444 | 26927 | 27.69% | No |
| AAPL260320C00290000 | 11/5 3:52 PM | 290.00 | 9.83 | 9.75 | 10 | -0.27 | -2.67% | 638 | 9416 | 26.87% | No |
| AAPL260320C00300000 | 11/5 3:52 PM | 300.00 | 6.90 | 6.85 | 7 | -0.15 | -2.13% | 397 | 10669 | 26.30% | No |
| AAPL260320C00310000 | 11/5 2:58 PM | 310.00 | 4.75 | 4.7 | 4.8 | -0.16 | -3.26% | 518 | 4706 | 25.91% | No |
| AAPL260320C00320000 | 11/5 3:54 PM | 320.00 | 3.20 | 3.2 | 3.3 | -0.16 | -4.76% | 477 | 9184 | 25.82% | No |
| AAPL260320C00330000 | 11/5 3:56 PM | 330.00 | 2.24 | 2.18 | 2.23 | -0.10 | -4.27% | 172 | 1309 | 25.76% | No |
| AAPL260320C00340000 | 11/5 3:03 PM | 340.00 | 1.51 | 1.49 | 1.53 | -0.05 | -3.21% | 92 | 1301 | 25.90% | No |
| AAPL260320C00350000 | 11/5 3:56 PM | 350.00 | 1.05 | 1.02 | 1.06 | -0.02 | -1.87% | 59 | 2511 | 26.15% | No |
| AAPL260320C00360000 | 11/5 2:57 PM | 360.00 | 0.75 | 0.71 | 0.75 | 0.01 | 1.35% | 106 | 1548 | 26.50% | No |
| AAPL260320C00370000 | 11/5 2:10 PM | 370.00 | 0.55 | 0.5 | 0.53 | 0.01 | 1.85% | 1 | 8799 | 26.83% | No |
| AAPL260320C00380000 | 11/5 12:25 PM | 380.00 | 0.36 | 0.36 | 0.38 | -0.04 | -10.00% | 8 | 109 | 27.22% | No |
| AAPL260320C00390000 | 11/5 10:03 AM | 390.00 | 0.26 | 0.24 | 0.28 | -0.03 | -10.34% | 10 | 82 | 27.66% | No |
| AAPL260320C00400000 | 11/5 2:24 PM | 400.00 | 0.20 | 0.15 | 0.21 | -0.01 | -4.76% | 42 | 91 | 28.15% | No |
| AAPL260320C00410000 | 11/5 12:03 PM | 410.00 | 0.14 | 0.12 | 0.16 | -0.03 | -17.65% | 1 | 11 | 28.66% | No |
| AAPL260320C00420000 | 11/5 3:04 PM | 420.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 1 | 52 | 29.05% | No |
| AAPL260320C00430000 | 10/30 2:48 PM | 430.00 | 0.11 | 0.06 | 0.1 | 0.00 | 0.00% | 2 | 11 | 29.79% | No |
| AAPL260320C00440000 | 11/4 11:33 AM | 440.00 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 101 | 274 | 30.27% | No |
| AAPL260320C00450000 | 11/5 11:12 AM | 450.00 | 0.06 | 0.04 | 0.06 | 0.01 | 20.00% | 40 | 210 | 30.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260320P00090000 | 11/3 2:34 PM | 90.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 1 | 1077 | 67.38% | No |
| AAPL260320P00095000 | 10/31 10:09 AM | 95.00 | 0.05 | 0 | 0.08 | 0.00 | 0.00% | 2 | 263 | 60.74% | No |
| AAPL260320P00100000 | 11/4 10:02 AM | 100.00 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 7 | 672 | 60.16% | No |
| AAPL260320P00105000 | 10/30 11:25 AM | 105.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 40 | 855 | 57.42% | No |
| AAPL260320P00110000 | 11/5 12:01 PM | 110.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 1 | 515 | 55.66% | No |
| AAPL260320P00115000 | 11/5 9:43 AM | 115.00 | 0.10 | 0.07 | 0.1 | 0.00 | 0.00% | 2 | 501 | 54.10% | No |
| AAPL260320P00120000 | 10/31 11:16 AM | 120.00 | 0.12 | 0.08 | 0.11 | 0.00 | 0.00% | 1 | 625 | 52.15% | No |
| AAPL260320P00125000 | 11/4 9:30 AM | 125.00 | 0.13 | 0.1 | 0.13 | 0.00 | 0.00% | 4 | 1099 | 50.78% | No |
| AAPL260320P00130000 | 10/28 11:35 AM | 130.00 | 0.16 | 0.1 | 0.15 | 0.00 | 0.00% | 12 | 239 | 49.95% | No |
| AAPL260320P00135000 | 11/5 1:10 PM | 135.00 | 0.16 | 0.13 | 0.17 | -0.01 | -5.88% | 3 | 754 | 48.34% | No |
| AAPL260320P00140000 | 10/29 3:33 PM | 140.00 | 0.22 | 0.11 | 0.19 | 0.00 | 0.00% | 2 | 1581 | 46.63% | No |
| AAPL260320P00145000 | 10/31 10:10 AM | 145.00 | 0.22 | 0.18 | 0.22 | 0.00 | 0.00% | 238 | 792 | 45.22% | No |
| AAPL260320P00150000 | 11/5 1:10 PM | 150.00 | 0.26 | 0.19 | 0.25 | 0.00 | 0.00% | 1 | 2728 | 43.70% | No |
| AAPL260320P00155000 | 10/31 10:10 AM | 155.00 | 0.29 | 0.25 | 0.29 | 0.00 | 0.00% | 96 | 3080 | 42.38% | No |
| AAPL260320P00160000 | 11/5 10:24 AM | 160.00 | 0.37 | 0.27 | 0.33 | -0.02 | -5.13% | 1 | 5302 | 40.97% | No |
| AAPL260320P00165000 | 11/5 10:24 AM | 165.00 | 0.42 | 0.35 | 0.4 | -0.03 | -6.67% | 2 | 3924 | 39.94% | No |
| AAPL260320P00170000 | 11/5 11:53 AM | 170.00 | 0.50 | 0.44 | 0.45 | -0.01 | -1.96% | 48 | 10273 | 38.50% | No |
| AAPL260320P00175000 | 11/5 9:34 AM | 175.00 | 0.65 | 0.5 | 0.53 | 0.04 | 6.56% | 171 | 6648 | 37.38% | No |
| AAPL260320P00180000 | 11/5 2:31 PM | 180.00 | 0.66 | 0.6 | 0.63 | -0.07 | -9.59% | 2 | 6702 | 36.33% | No |
| AAPL260320P00185000 | 11/5 3:26 PM | 185.00 | 0.75 | 0.73 | 0.75 | -0.17 | -18.48% | 333 | 3589 | 35.33% | No |
| AAPL260320P00190000 | 11/5 3:33 PM | 190.00 | 0.90 | 0.87 | 0.9 | -0.11 | -10.89% | 353 | 9864 | 34.39% | No |
| AAPL260320P00195000 | 11/5 3:41 PM | 195.00 | 1.10 | 1.01 | 1.08 | -0.10 | -8.33% | 874 | 6903 | 33.48% | No |
| AAPL260320P00200000 | 11/5 3:40 PM | 200.00 | 1.31 | 1.26 | 1.31 | -0.13 | -9.03% | 692 | 7894 | 32.68% | No |
| AAPL260320P00210000 | 11/5 2:12 PM | 210.00 | 1.86 | 1.84 | 1.88 | -0.18 | -8.82% | 246 | 13536 | 30.97% | No |
| AAPL260320P00220000 | 11/5 3:51 PM | 220.00 | 2.75 | 2.68 | 2.76 | -0.15 | -5.17% | 727 | 15781 | 29.57% | No |
| AAPL260320P00230000 | 11/5 3:42 PM | 230.00 | 4.05 | 3.85 | 3.95 | -0.03 | -0.74% | 240 | 12252 | 28.09% | No |
| AAPL260320P00240000 | 11/5 3:59 PM | 240.00 | 5.65 | 5.45 | 5.65 | -0.23 | -3.91% | 344 | 7312 | 26.78% | No |
| AAPL260320P00250000 | 11/5 3:57 PM | 250.00 | 7.90 | 7.85 | 8 | -0.20 | -2.47% | 2591 | 22861 | 25.57% | No |
| AAPL260320P00260000 | 11/5 3:59 PM | 260.00 | 10.95 | 10.85 | 11.05 | -0.25 | -2.23% | 114 | 3301 | 24.29% | No |
| AAPL260320P00270000 | 11/5 3:59 PM | 270.00 | 14.95 | 14.75 | 15.05 | -0.30 | -1.97% | 297 | 1678 | 23.10% | No |
| AAPL260320P00280000 | 11/5 3:59 PM | 280.00 | 19.95 | 19.7 | 20.1 | -0.35 | -1.72% | 16 | 542 | 21.97% | Yes |
| AAPL260320P00290000 | 11/5 9:39 AM | 290.00 | 27.65 | 26 | 26.65 | 1.05 | 3.95% | 3 | 137 | 21.56% | Yes |
| AAPL260320P00300000 | 11/5 12:35 PM | 300.00 | 33.00 | 32.4 | 33.85 | -0.90 | -2.65% | 3 | 402 | 20.58% | Yes |
| AAPL260320P00310000 | 11/5 10:00 AM | 310.00 | 42.36 | 41.1 | 41.75 | -0.41 | -0.96% | 27 | 71 | 18.98% | Yes |
| AAPL260320P00320000 | 11/3 1:19 PM | 320.00 | 52.97 | 50.1 | 50.9 | 0.00 | 0.00% | 12 | 37 | 18.90% | Yes |
| AAPL260320P00330000 | 10/31 12:45 PM | 330.00 | 57.96 | 59.25 | 60.6 | 0.00 | 0.00% | 4 | 1 | 19.97% | Yes |
| AAPL260320P00340000 | 10/20 3:55 PM | 340.00 | 77.63 | 69.1 | 70.55 | 0.00 | 0.00% | 0 | 0 | 21.97% | Yes |
| AAPL260320P00350000 | 5/13 10:39 AM | 350.00 | 138.33 | 152.45 | 154.85 | 0.00 | 0.00% | 1 | 0 | 150.99% | Yes |
| AAPL260320P00360000 | 11/3 12:45 PM | 360.00 | 92.47 | 89.15 | 90.5 | 0.00 | 0.00% | 10 | 0 | 25.86% | Yes |
| AAPL260320P00370000 | 5/7 9:30 AM | 370.00 | 171.09 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
