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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260417C00120000 | 9/18 2:11 PM | 120.00 | 120.62 | 133.95 | 135.7 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| AAPL260417C00125000 | 9/24 10:28 AM | 125.00 | 130.76 | 138.85 | 141.6 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| AAPL260417C00130000 | 11/4 11:39 AM | 130.00 | 143.71 | 141.65 | 143.45 | 0.00 | 0.00% | 37 | 80 | 71.56% | Yes |
| AAPL260417C00140000 | 11/4 11:47 AM | 140.00 | 133.61 | 131.9 | 133.7 | 0.00 | 0.00% | 36 | 94 | 66.76% | Yes |
| AAPL260417C00150000 | 11/5 12:25 PM | 150.00 | 122.48 | 122.15 | 124.1 | 14.98 | 13.93% | 37 | 2 | 62.50% | Yes |
| AAPL260417C00155000 | 10/22 10:13 AM | 155.00 | 110.25 | 117.25 | 119.2 | 0.00 | 0.00% | 108 | 114 | 60.08% | Yes |
| AAPL260417C00160000 | 9/22 3:37 PM | 160.00 | 100.28 | 0 | 0 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| AAPL260417C00165000 | 10/7 9:30 AM | 165.00 | 96.40 | 107.65 | 109.5 | 0.00 | 0.00% | 1 | 5 | 56.02% | Yes |
| AAPL260417C00170000 | 10/24 11:40 AM | 170.00 | 97.45 | 102.9 | 104.6 | 0.00 | 0.00% | 1 | 8 | 53.99% | Yes |
| AAPL260417C00175000 | 10/30 10:50 AM | 175.00 | 98.20 | 98.1 | 99.85 | 0.00 | 0.00% | 1 | 4 | 52.15% | Yes |
| AAPL260417C00180000 | 10/29 1:05 PM | 180.00 | 93.22 | 93.4 | 95 | 0.00 | 0.00% | 4 | 10 | 50.30% | Yes |
| AAPL260417C00185000 | 11/5 2:45 PM | 185.00 | 89.73 | 88.65 | 90.5 | 3.48 | 4.03% | 5 | 77 | 51.89% | Yes |
| AAPL260417C00190000 | 10/30 2:18 PM | 190.00 | 86.65 | 84.05 | 85.7 | 0.00 | 0.00% | 25 | 69 | 49.74% | Yes |
| AAPL260417C00195000 | 10/20 11:01 AM | 195.00 | 73.00 | 79.35 | 81 | 0.00 | 0.00% | 1 | 20 | 47.87% | Yes |
| AAPL260417C00200000 | 10/31 3:21 PM | 200.00 | 77.40 | 75.1 | 75.9 | 0.00 | 0.00% | 14 | 256 | 44.91% | Yes |
| AAPL260417C00205000 | 11/4 3:11 PM | 205.00 | 70.70 | 70.55 | 71.35 | 0.00 | 0.00% | 1 | 71 | 43.43% | Yes |
| AAPL260417C00210000 | 11/4 3:54 PM | 210.00 | 66.50 | 66.05 | 66.8 | 0.00 | 0.00% | 1 | 144 | 41.87% | Yes |
| AAPL260417C00215000 | 11/4 10:52 AM | 215.00 | 60.34 | 61.65 | 62.35 | 0.00 | 0.00% | 2 | 130 | 40.47% | Yes |
| AAPL260417C00220000 | 11/5 10:39 AM | 220.00 | 56.79 | 57.25 | 57.85 | -1.21 | -2.09% | 1 | 293 | 38.87% | Yes |
| AAPL260417C00225000 | 11/4 3:10 PM | 225.00 | 53.35 | 53.05 | 53.6 | 0.00 | 0.00% | 5 | 732 | 37.70% | Yes |
| AAPL260417C00230000 | 11/5 10:28 AM | 230.00 | 48.34 | 48.9 | 49.45 | -0.44 | -0.90% | 6 | 487 | 36.58% | Yes |
| AAPL260417C00235000 | 11/5 3:53 PM | 235.00 | 44.80 | 44.8 | 45.35 | -0.95 | -2.08% | 52 | 669 | 35.41% | Yes |
| AAPL260417C00240000 | 11/5 3:53 PM | 240.00 | 40.90 | 40.9 | 41.45 | -0.65 | -1.56% | 16 | 1036 | 34.44% | Yes |
| AAPL260417C00245000 | 11/5 1:33 PM | 245.00 | 37.25 | 37.15 | 37.6 | -0.23 | -0.61% | 34 | 752 | 33.38% | Yes |
| AAPL260417C00250000 | 11/5 3:53 PM | 250.00 | 33.50 | 33.4 | 33.85 | -0.85 | -2.47% | 17 | 1217 | 32.31% | Yes |
| AAPL260417C00255000 | 11/5 3:53 PM | 255.00 | 30.15 | 29.8 | 30.35 | -0.30 | -0.99% | 65 | 651 | 31.42% | Yes |
| AAPL260417C00260000 | 11/5 3:51 PM | 260.00 | 26.70 | 26.85 | 27.1 | -1.01 | -3.64% | 254 | 4337 | 30.69% | Yes |
| AAPL260417C00265000 | 11/5 1:42 PM | 265.00 | 23.90 | 23.55 | 23.95 | -0.22 | -0.91% | 94 | 1088 | 29.87% | Yes |
| AAPL260417C00270000 | 11/5 3:59 PM | 270.00 | 21.00 | 20.7 | 21.15 | -0.22 | -1.04% | 93 | 2793 | 29.32% | Yes |
| AAPL260417C00275000 | 11/5 2:50 PM | 275.00 | 18.41 | 18.3 | 18.45 | -0.19 | -1.02% | 137 | 2509 | 28.65% | No |
| AAPL260417C00280000 | 11/5 3:30 PM | 280.00 | 15.65 | 15.9 | 16.05 | -0.81 | -4.92% | 78 | 2446 | 28.14% | No |
| AAPL260417C00285000 | 11/5 2:54 PM | 285.00 | 13.80 | 13.7 | 13.85 | -0.25 | -1.78% | 30 | 3348 | 27.64% | No |
| AAPL260417C00290000 | 11/5 3:51 PM | 290.00 | 11.75 | 11.75 | 11.9 | -0.25 | -2.08% | 40 | 4019 | 27.23% | No |
| AAPL260417C00295000 | 11/5 3:04 PM | 295.00 | 9.95 | 9.95 | 10.2 | -0.72 | -6.75% | 492 | 3977 | 26.93% | No |
| AAPL260417C00300000 | 11/5 3:51 PM | 300.00 | 8.48 | 8.45 | 8.65 | -0.22 | -2.53% | 169 | 2714 | 26.58% | No |
| AAPL260417C00305000 | 11/5 3:00 PM | 305.00 | 7.22 | 7.1 | 7.35 | -0.43 | -5.62% | 4 | 6212 | 26.36% | No |
| AAPL260417C00310000 | 11/5 3:59 PM | 310.00 | 6.20 | 6 | 6.2 | -0.11 | -1.74% | 170 | 1341 | 26.15% | No |
| AAPL260417C00315000 | 11/5 2:42 PM | 315.00 | 5.25 | 5.05 | 5.25 | -0.10 | -1.87% | 19 | 511 | 26.04% | No |
| AAPL260417C00320000 | 11/5 3:51 PM | 320.00 | 4.32 | 4.3 | 4.4 | -0.26 | -5.68% | 93 | 393 | 25.89% | No |
| AAPL260417C00325000 | 11/5 2:36 PM | 325.00 | 3.80 | 3.6 | 3.7 | 0.10 | 2.70% | 128 | 1895 | 25.81% | No |
| AAPL260417C00330000 | 11/4 3:57 PM | 330.00 | 3.15 | 3.05 | 3.15 | 0.00 | 0.00% | 5 | 316 | 25.87% | No |
| AAPL260417C00340000 | 11/5 1:44 PM | 340.00 | 2.18 | 2.13 | 2.22 | -0.08 | -3.54% | 22 | 440 | 25.84% | No |
| AAPL260417C00350000 | 11/5 3:53 PM | 350.00 | 1.55 | 1.53 | 1.57 | -0.13 | -7.74% | 8 | 728 | 25.90% | No |
| AAPL260417C00360000 | 11/5 3:51 PM | 360.00 | 1.08 | 1.09 | 1.13 | -0.07 | -6.09% | 192 | 251 | 26.10% | No |
| AAPL260417C00370000 | 11/5 11:54 AM | 370.00 | 0.82 | 0.78 | 0.82 | -0.01 | -1.20% | 1 | 201 | 26.34% | No |
| AAPL260417C00380000 | 11/3 3:57 PM | 380.00 | 0.59 | 0.57 | 0.61 | 0.00 | 0.00% | 3 | 30 | 26.70% | No |
| AAPL260417C00390000 | 10/31 9:31 AM | 390.00 | 0.54 | 0.42 | 0.45 | 0.00 | 0.00% | 1 | 2 | 26.99% | No |
| AAPL260417C00400000 | 11/5 12:58 PM | 400.00 | 0.34 | 0.27 | 0.34 | -0.01 | -2.86% | 1 | 268 | 27.36% | No |
| AAPL260417C00410000 | 10/31 2:52 PM | 410.00 | 0.30 | 0.19 | 0.26 | 0.00 | 0.00% | 2 | 2 | 27.74% | No |
| AAPL260417C00420000 | 11/5 11:16 AM | 420.00 | 0.19 | 0.17 | 0.2 | -0.01 | -5.00% | 1 | 13 | 28.13% | No |
| AAPL260417C00430000 | 10/31 10:07 AM | 430.00 | 0.15 | 0.09 | 0.16 | 0.00 | 0.00% | 1 | 1 | 28.61% | No |
| AAPL260417C00440000 | 11/4 3:32 PM | 440.00 | 0.12 | 0.09 | 0.13 | 0.00 | 0.00% | 15 | 170 | 29.10% | No |
| AAPL260417C00450000 | 11/5 3:41 PM | 450.00 | 0.08 | 0.08 | 0.1 | -0.03 | -27.27% | 81 | 130 | 29.40% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260417P00120000 | 11/4 11:42 AM | 120.00 | 0.14 | 0.1 | 0.15 | 0.00 | 0.00% | 21 | 411 | 50.10% | No |
| AAPL260417P00125000 | 10/30 10:56 AM | 125.00 | 0.20 | 0.12 | 0.17 | 0.00 | 0.00% | 2 | 36 | 48.44% | No |
| AAPL260417P00130000 | 11/5 12:07 PM | 130.00 | 0.19 | 0.15 | 0.19 | -0.09 | -32.14% | 3 | 412 | 46.83% | No |
| AAPL260417P00135000 | 9/19 12:42 PM | 135.00 | 0.45 | 0.36 | 0.38 | 0.00 | 0.00% | 2 | 53 | 49.00% | No |
| AAPL260417P00140000 | 10/22 3:22 PM | 140.00 | 0.42 | 0.21 | 0.26 | 0.00 | 0.00% | 4 | 73 | 44.24% | No |
| AAPL260417P00145000 | 10/30 3:23 PM | 145.00 | 0.31 | 0.26 | 0.3 | 0.00 | 0.00% | 10 | 63 | 42.92% | No |
| AAPL260417P00150000 | 11/5 2:10 PM | 150.00 | 0.37 | 0.3 | 0.35 | -0.03 | -7.50% | 4 | 49 | 41.72% | No |
| AAPL260417P00155000 | 11/4 11:09 AM | 155.00 | 0.45 | 0.36 | 0.41 | 0.00 | 0.00% | 1 | 92 | 40.58% | No |
| AAPL260417P00160000 | 11/3 9:39 AM | 160.00 | 0.57 | 0.43 | 0.47 | 0.00 | 0.00% | 6 | 163 | 39.33% | No |
| AAPL260417P00165000 | 11/4 1:36 PM | 165.00 | 0.63 | 0.52 | 0.56 | 0.00 | 0.00% | 1 | 60 | 38.37% | No |
| AAPL260417P00170000 | 11/5 3:53 PM | 170.00 | 0.65 | 0.62 | 0.66 | -0.08 | -10.96% | 11 | 123 | 37.35% | No |
| AAPL260417P00175000 | 11/4 9:46 AM | 175.00 | 0.90 | 0.74 | 0.78 | 0.00 | 0.00% | 1 | 160 | 36.40% | No |
| AAPL260417P00180000 | 11/5 10:05 AM | 180.00 | 1.01 | 0.88 | 0.93 | -0.01 | -0.98% | 4 | 489 | 35.54% | No |
| AAPL260417P00185000 | 11/5 3:19 PM | 185.00 | 1.09 | 1.05 | 1.11 | -0.13 | -10.66% | 3 | 301 | 34.71% | No |
| AAPL260417P00190000 | 11/4 2:31 PM | 190.00 | 1.41 | 1.25 | 1.32 | 0.00 | 0.00% | 11 | 1113 | 33.88% | No |
| AAPL260417P00195000 | 11/5 9:56 AM | 195.00 | 1.67 | 1.49 | 1.56 | 0.00 | 0.00% | 5 | 809 | 33.05% | No |
| AAPL260417P00200000 | 11/5 3:31 PM | 200.00 | 1.85 | 1.77 | 1.82 | -0.11 | -5.61% | 5 | 2480 | 32.12% | No |
| AAPL260417P00205000 | 11/5 2:10 PM | 205.00 | 2.18 | 2.11 | 2.18 | -0.12 | -5.22% | 10 | 774 | 31.45% | No |
| AAPL260417P00210000 | 11/5 3:12 PM | 210.00 | 2.58 | 2.44 | 2.55 | -0.13 | -4.80% | 37 | 936 | 30.60% | No |
| AAPL260417P00215000 | 11/5 11:29 AM | 215.00 | 3.08 | 2.97 | 3.05 | 0.03 | 0.98% | 2 | 2539 | 29.98% | No |
| AAPL260417P00220000 | 11/5 3:19 PM | 220.00 | 3.60 | 3.5 | 3.6 | -0.11 | -2.96% | 12 | 1144 | 29.27% | No |
| AAPL260417P00225000 | 11/5 3:51 PM | 225.00 | 4.20 | 4.1 | 4.25 | -0.20 | -4.55% | 108 | 6625 | 28.61% | No |
| AAPL260417P00230000 | 11/5 12:38 PM | 230.00 | 4.90 | 4.8 | 5 | -0.21 | -4.11% | 50 | 1770 | 27.95% | No |
| AAPL260417P00235000 | 11/5 2:49 PM | 235.00 | 5.83 | 5.65 | 5.85 | -0.22 | -3.64% | 19 | 2522 | 27.26% | No |
| AAPL260417P00240000 | 11/5 2:10 PM | 240.00 | 6.75 | 6.7 | 6.85 | -0.21 | -3.02% | 253 | 2297 | 26.63% | No |
| AAPL260417P00245000 | 11/5 3:04 PM | 245.00 | 8.07 | 7.8 | 8 | -0.33 | -3.93% | 88 | 2140 | 26.01% | No |
| AAPL260417P00250000 | 11/5 1:51 PM | 250.00 | 9.23 | 9.05 | 9.3 | -0.22 | -2.33% | 32 | 1651 | 25.38% | No |
| AAPL260417P00255000 | 11/5 3:59 PM | 255.00 | 10.70 | 10.65 | 10.85 | -0.65 | -5.73% | 2 | 759 | 24.87% | No |
| AAPL260417P00260000 | 11/5 2:59 PM | 260.00 | 12.55 | 12.35 | 12.5 | -0.10 | -0.79% | 42 | 1507 | 24.23% | No |
| AAPL260417P00265000 | 11/5 2:56 PM | 265.00 | 14.40 | 14.05 | 14.35 | -0.40 | -2.70% | 9 | 1053 | 23.58% | No |
| AAPL260417P00270000 | 11/5 3:59 PM | 270.00 | 16.40 | 16.2 | 16.45 | -0.20 | -1.20% | 13 | 840 | 22.97% | No |
| AAPL260417P00275000 | 11/5 3:00 PM | 275.00 | 19.00 | 18.65 | 18.8 | 0.10 | 0.53% | 18 | 540 | 22.40% | Yes |
| AAPL260417P00280000 | 11/4 1:51 PM | 280.00 | 21.60 | 21.05 | 21.5 | 0.00 | 0.00% | 2 | 271 | 21.98% | Yes |
| AAPL260417P00285000 | 11/5 2:57 PM | 285.00 | 24.29 | 24.1 | 24.4 | -0.26 | -1.06% | 6 | 169 | 21.49% | Yes |
| AAPL260417P00290000 | 11/3 9:35 AM | 290.00 | 28.25 | 27.2 | 27.4 | 0.00 | 0.00% | 4 | 103 | 20.78% | Yes |
| AAPL260417P00295000 | 11/5 9:37 AM | 295.00 | 32.55 | 29.7 | 31.25 | -0.10 | -0.31% | 2 | 218 | 21.03% | Yes |
| AAPL260417P00300000 | 11/3 9:32 AM | 300.00 | 34.23 | 34.1 | 34.35 | 0.00 | 0.00% | 2 | 268 | 19.65% | Yes |
| AAPL260417P00305000 | 11/5 1:30 PM | 305.00 | 38.15 | 37.05 | 38.65 | -0.25 | -0.65% | 22 | 91 | 20.02% | Yes |
| AAPL260417P00310000 | 11/5 1:37 PM | 310.00 | 42.35 | 41.2 | 42.65 | 0.15 | 0.36% | 23 | 87 | 19.47% | Yes |
| AAPL260417P00315000 | 11/5 3:18 PM | 315.00 | 46.65 | 46 | 46.75 | -1.55 | -3.22% | 18 | 41 | 18.65% | Yes |
| AAPL260417P00320000 | 11/5 3:02 PM | 320.00 | 50.90 | 50.4 | 51.05 | 0.15 | 0.30% | 9 | 20 | 17.76% | Yes |
| AAPL260417P00325000 | 11/4 1:58 PM | 325.00 | 55.10 | 54.9 | 55.9 | 0.00 | 0.00% | 14 | 21 | 18.38% | Yes |
| AAPL260417P00330000 | 11/3 9:34 AM | 330.00 | 60.40 | 59.5 | 60.65 | 0.00 | 0.00% | 1 | 6 | 18.43% | Yes |
