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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260515C00005000 | 11/5 11:58 AM | 5.00 | 265.06 | 264.15 | 266.35 | 3.92 | 1.50% | 3 | 3 | 225.78% | Yes |
| AAPL260515C00010000 | 9/29 12:28 PM | 10.00 | 243.95 | 257.9 | 261.55 | 0.00 | 0.00% | 0 | 2 | 272.95% | Yes |
| AAPL260515C00015000 | 10/27 3:00 PM | 15.00 | 251.22 | 254.25 | 256.45 | 0.00 | 0.00% | 1 | 2 | 169.73% | Yes |
| AAPL260515C00030000 | 7/7 3:25 PM | 30.00 | 179.90 | 224.8 | 227.15 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AAPL260515C00060000 | 8/4 12:03 PM | 60.00 | 146.61 | 195.6 | 197.95 | 0.00 | 0.00% | 0 | 20 | 0.00% | Yes |
| AAPL260515C00070000 | 10/13 11:27 AM | 70.00 | 179.25 | 200.4 | 202.6 | 0.00 | 0.00% | 0 | 1 | 103.17% | Yes |
| AAPL260515C00090000 | 10/29 12:11 PM | 90.00 | 180.06 | 181 | 182.9 | 0.00 | 0.00% | 5 | 33 | 89.70% | Yes |
| AAPL260515C00095000 | 9/5 11:16 AM | 95.00 | 147.04 | 162.25 | 164.4 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AAPL260515C00100000 | 10/27 9:49 AM | 100.00 | 168.00 | 171.1 | 173.3 | 0.00 | 0.00% | 3 | 3 | 83.94% | Yes |
| AAPL260515C00105000 | 10/16 11:21 AM | 105.00 | 146.38 | 166.3 | 168.5 | 0.00 | 0.00% | 0 | 1 | 81.76% | Yes |
| AAPL260515C00115000 | 10/10 3:51 PM | 115.00 | 133.95 | 156.55 | 158.55 | 0.00 | 0.00% | 0 | 1 | 75.73% | Yes |
| AAPL260515C00120000 | 11/4 1:24 PM | 120.00 | 153.00 | 151.75 | 153.6 | 0.00 | 0.00% | 1 | 32 | 73.21% | Yes |
| AAPL260515C00125000 | 10/30 2:22 PM | 125.00 | 149.37 | 146.8 | 148.85 | 0.00 | 0.00% | 65 | 76 | 70.89% | Yes |
| AAPL260515C00130000 | 11/4 9:56 AM | 130.00 | 141.27 | 142 | 143.9 | 0.00 | 0.00% | 1 | 74 | 68.46% | Yes |
| AAPL260515C00135000 | 8/22 2:31 PM | 135.00 | 97.70 | 123 | 125.45 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| AAPL260515C00140000 | 10/21 3:46 PM | 140.00 | 126.72 | 132.3 | 134.25 | 0.00 | 0.00% | 43 | 0 | 64.14% | Yes |
| AAPL260515C00145000 | 9/24 9:37 AM | 145.00 | 112.84 | 119.8 | 122.35 | 0.00 | 0.00% | 1 | 14 | 0.00% | Yes |
| AAPL260515C00150000 | 11/5 12:25 PM | 150.00 | 122.91 | 122.65 | 124.5 | 19.12 | 18.42% | 37 | 6 | 59.80% | Yes |
| AAPL260515C00155000 | 9/23 12:08 PM | 155.00 | 105.75 | 0 | 0 | 0.00 | 0.00% | 1 | 19 | 0.00% | Yes |
| AAPL260515C00160000 | 10/30 3:36 PM | 160.00 | 115.60 | 113.1 | 114.85 | 0.00 | 0.00% | 10 | 17 | 55.96% | Yes |
| AAPL260515C00165000 | 11/5 3:05 PM | 165.00 | 108.91 | 108.25 | 110.1 | 14.17 | 14.96% | 561 | 27 | 54.05% | Yes |
| AAPL260515C00170000 | 10/28 12:13 PM | 170.00 | 101.81 | 103.6 | 105.25 | 0.00 | 0.00% | 5 | 19 | 52.31% | Yes |
| AAPL260515C00175000 | 10/31 10:42 AM | 175.00 | 100.66 | 98.85 | 100.65 | 0.00 | 0.00% | 1 | 30 | 50.79% | Yes |
| AAPL260515C00180000 | 10/21 10:24 AM | 180.00 | 89.65 | 94.25 | 95.95 | 0.00 | 0.00% | 1 | 55 | 51.83% | Yes |
| AAPL260515C00185000 | 10/29 3:35 PM | 185.00 | 88.42 | 89.55 | 91.3 | 0.00 | 0.00% | 1 | 60 | 50.16% | Yes |
| AAPL260515C00190000 | 11/3 12:55 PM | 190.00 | 83.28 | 85.3 | 86.15 | 0.00 | 0.00% | 3 | 47 | 47.15% | Yes |
| AAPL260515C00195000 | 11/4 3:06 PM | 195.00 | 81.40 | 80.7 | 81.55 | 0.00 | 0.00% | 6 | 195 | 45.61% | Yes |
| AAPL260515C00200000 | 11/4 3:06 PM | 200.00 | 76.90 | 76.2 | 76.95 | 0.00 | 0.00% | 9 | 348 | 44.03% | Yes |
| AAPL260515C00210000 | 11/5 2:11 PM | 210.00 | 69.00 | 67.45 | 68.1 | 1.10 | 1.62% | 50 | 1160 | 41.47% | Yes |
| AAPL260515C00220000 | 11/5 3:42 PM | 220.00 | 58.25 | 58.85 | 59.45 | 0.29 | 0.50% | 17 | 912 | 38.97% | Yes |
| AAPL260515C00230000 | 11/5 3:51 PM | 230.00 | 50.40 | 50.6 | 51.2 | -0.57 | -1.12% | 26 | 991 | 36.78% | Yes |
| AAPL260515C00240000 | 11/5 2:10 PM | 240.00 | 43.30 | 42.85 | 43.45 | -0.06 | -0.14% | 126 | 1350 | 34.91% | Yes |
| AAPL260515C00250000 | 11/5 2:01 PM | 250.00 | 35.85 | 35.45 | 36.1 | -0.65 | -1.78% | 211 | 1680 | 33.04% | Yes |
| AAPL260515C00260000 | 11/5 3:29 PM | 260.00 | 29.01 | 29.25 | 29.5 | -0.54 | -1.83% | 71 | 2433 | 31.56% | Yes |
| AAPL260515C00270000 | 11/5 3:24 PM | 270.00 | 23.35 | 23.25 | 23.65 | -0.30 | -1.27% | 78 | 2720 | 30.31% | Yes |
| AAPL260515C00280000 | 11/5 3:50 PM | 280.00 | 18.35 | 18.25 | 18.55 | -0.20 | -1.08% | 317 | 1832 | 29.21% | No |
| AAPL260515C00290000 | 11/5 2:51 PM | 290.00 | 14.20 | 13.95 | 14.2 | -0.40 | -2.74% | 29 | 2394 | 28.22% | No |
| AAPL260515C00300000 | 11/5 2:37 PM | 300.00 | 11.07 | 10.55 | 10.8 | -0.03 | -0.27% | 792 | 3947 | 27.62% | No |
| AAPL260515C00310000 | 11/5 1:44 PM | 310.00 | 7.95 | 7.85 | 8.1 | -0.05 | -0.63% | 52 | 3030 | 27.16% | No |
| AAPL260515C00320000 | 11/5 2:42 PM | 320.00 | 6.01 | 5.85 | 6 | 0.01 | 0.17% | 720 | 738 | 26.81% | No |
| AAPL260515C00330000 | 11/4 3:18 PM | 330.00 | 4.43 | 4.3 | 4.45 | 0.00 | 0.00% | 56 | 517 | 26.66% | No |
| AAPL260515C00340000 | 11/5 1:34 PM | 340.00 | 3.22 | 3.15 | 3.3 | -0.11 | -3.30% | 1 | 721 | 26.61% | No |
| AAPL260515C00350000 | 11/5 2:11 PM | 350.00 | 2.60 | 2.36 | 2.42 | 0.19 | 7.88% | 522 | 1066 | 26.56% | No |
| AAPL260515C00360000 | 11/5 3:56 PM | 360.00 | 1.76 | 1.74 | 1.79 | -0.02 | -1.12% | 49 | 208 | 26.62% | No |
| AAPL260515C00370000 | 11/5 12:19 PM | 370.00 | 1.29 | 1.29 | 1.34 | 0.01 | 0.78% | 22 | 106 | 26.77% | No |
| AAPL260515C00380000 | 11/5 3:29 PM | 380.00 | 0.96 | 0.96 | 1 | -0.03 | -3.03% | 47 | 796 | 26.92% | No |
| AAPL260515C00390000 | 11/3 11:28 AM | 390.00 | 0.71 | 0.68 | 0.77 | 0.00 | 0.00% | 6 | 194 | 27.21% | No |
| AAPL260515C00400000 | 11/5 2:31 PM | 400.00 | 0.57 | 0.54 | 0.6 | -0.03 | -5.00% | 6 | 1679 | 27.54% | No |
| AAPL260515C00410000 | 11/5 2:27 PM | 410.00 | 0.43 | 0.37 | 0.45 | -0.02 | -4.44% | 1 | 173 | 27.69% | No |
| AAPL260515C00420000 | 10/30 11:16 AM | 420.00 | 0.43 | 0.27 | 0.35 | 0.00 | 0.00% | 0 | 90 | 27.98% | No |
| AAPL260515C00430000 | 10/31 3:42 PM | 430.00 | 0.32 | 0.2 | 0.28 | 0.00 | 0.00% | 78 | 209 | 28.35% | No |
| AAPL260515C00440000 | 11/3 3:32 PM | 440.00 | 0.21 | 0.15 | 0.22 | 0.00 | 0.00% | 40 | 33 | 28.61% | No |
| AAPL260515C00450000 | 11/5 3:34 PM | 450.00 | 0.17 | 0.1 | 0.18 | 0.00 | 0.00% | 2 | 998 | 29.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260515P00005000 | 10/29 11:19 AM | 5.00 | 0.01 | 0 | 0.15 | 0.00 | 0.00% | 2 | 3064 | 215.63% | No |
| AAPL260515P00010000 | 10/6 10:51 AM | 10.00 | 0.02 | 0 | 0.22 | 0.00 | 0.00% | 1 | 1047 | 181.25% | No |
| AAPL260515P00015000 | 9/9 9:57 AM | 15.00 | 0.01 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 50.00% | No |
| AAPL260515P00035000 | 11/5 11:52 AM | 35.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 10 | 65 | 106.25% | No |
| AAPL260515P00040000 | 11/5 3:51 PM | 40.00 | 0.02 | 0.02 | 0.16 | 0.00 | 0.00% | 21 | 121 | 99.80% | No |
| AAPL260515P00045000 | 10/6 9:32 AM | 45.00 | 0.02 | 0 | 0.16 | 0.00 | 0.00% | 1 | 46 | 92.58% | No |
| AAPL260515P00050000 | 10/31 1:15 PM | 50.00 | 0.01 | 0 | 0.16 | 0.00 | 0.00% | 1 | 5 | 87.11% | No |
| AAPL260515P00060000 | 10/27 9:35 AM | 60.00 | 0.03 | 0 | 0.12 | 0.00 | 0.00% | 1 | 109 | 75.59% | No |
| AAPL260515P00070000 | 10/31 12:06 PM | 70.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 86 | 55 | 66.02% | No |
| AAPL260515P00080000 | 10/31 12:11 PM | 80.00 | 0.03 | 0.01 | 0.1 | 0.00 | 0.00% | 98 | 13 | 60.94% | No |
| AAPL260515P00085000 | 9/17 11:51 AM | 85.00 | 0.11 | 0.07 | 0.16 | 0.00 | 0.00% | 20 | 22 | 62.70% | No |
| AAPL260515P00090000 | 10/31 10:38 AM | 90.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 1 | 7 | 57.03% | No |
| AAPL260515P00095000 | 10/28 9:37 AM | 95.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 1 | 15 | 54.69% | No |
| AAPL260515P00100000 | 10/28 9:51 AM | 100.00 | 0.11 | 0.1 | 0.13 | 0.00 | 0.00% | 10 | 112 | 54.30% | No |
| AAPL260515P00105000 | 9/15 9:43 AM | 105.00 | 0.27 | 0 | 0 | 0.00 | 0.00% | 10 | 35 | 25.00% | No |
| AAPL260515P00110000 | 10/6 9:30 AM | 110.00 | 0.21 | 0.13 | 0.16 | 0.00 | 0.00% | 57 | 72 | 50.68% | No |
| AAPL260515P00115000 | 9/17 1:51 PM | 115.00 | 0.35 | 0.27 | 0.38 | 0.00 | 0.00% | 2 | 25 | 53.56% | No |
| AAPL260515P00120000 | 10/13 9:46 AM | 120.00 | 0.42 | 0.15 | 0.24 | 0.00 | 0.00% | 10 | 93 | 49.07% | No |
| AAPL260515P00125000 | 10/13 2:11 PM | 125.00 | 0.48 | 0.18 | 0.27 | 0.00 | 0.00% | 4 | 35 | 47.51% | No |
| AAPL260515P00130000 | 10/23 10:28 AM | 130.00 | 0.37 | 0.24 | 0.28 | 0.00 | 0.00% | 1 | 663 | 45.51% | No |
| AAPL260515P00135000 | 11/5 12:07 PM | 135.00 | 0.33 | 0.3 | 0.33 | -0.01 | -2.94% | 3 | 86 | 44.36% | No |
| AAPL260515P00140000 | 10/31 3:26 PM | 140.00 | 0.39 | 0.34 | 0.38 | 0.00 | 0.00% | 45 | 87 | 43.12% | No |
| AAPL260515P00145000 | 11/4 1:25 PM | 145.00 | 0.46 | 0.4 | 0.44 | 0.00 | 0.00% | 86 | 134 | 41.94% | No |
| AAPL260515P00150000 | 11/4 1:25 PM | 150.00 | 0.54 | 0.47 | 0.51 | 0.00 | 0.00% | 2 | 1004 | 40.82% | No |
| AAPL260515P00155000 | 11/4 1:25 PM | 155.00 | 0.64 | 0.55 | 0.59 | 0.00 | 0.00% | 1 | 386 | 39.72% | No |
| AAPL260515P00160000 | 10/31 10:36 AM | 160.00 | 0.72 | 0.66 | 0.72 | 0.00 | 0.00% | 1 | 334 | 39.01% | No |
| AAPL260515P00165000 | 11/4 1:42 PM | 165.00 | 0.90 | 0.77 | 0.83 | 0.00 | 0.00% | 3 | 407 | 37.95% | No |
| AAPL260515P00170000 | 11/4 1:37 PM | 170.00 | 1.05 | 0.92 | 0.96 | 0.00 | 0.00% | 2 | 662 | 36.95% | No |
| AAPL260515P00175000 | 11/4 2:34 PM | 175.00 | 1.22 | 1.08 | 1.13 | 0.00 | 0.00% | 3 | 488 | 36.11% | No |
| AAPL260515P00180000 | 11/4 2:37 PM | 180.00 | 1.43 | 1.28 | 1.33 | 0.00 | 0.00% | 1 | 616 | 35.29% | No |
| AAPL260515P00185000 | 11/5 11:55 AM | 185.00 | 1.62 | 1.51 | 1.56 | -0.05 | -2.99% | 12 | 233 | 34.49% | No |
| AAPL260515P00190000 | 11/4 2:32 PM | 190.00 | 1.95 | 1.78 | 1.83 | 0.00 | 0.00% | 5 | 956 | 33.71% | No |
| AAPL260515P00195000 | 11/4 2:34 PM | 195.00 | 2.30 | 2.09 | 2.14 | 0.03 | 1.32% | 5 | 1019 | 32.94% | No |
| AAPL260515P00200000 | 11/5 1:15 PM | 200.00 | 2.55 | 2.45 | 2.51 | -0.10 | -3.77% | 11 | 1159 | 32.23% | No |
| AAPL260515P00210000 | 11/5 2:28 PM | 210.00 | 3.45 | 3.35 | 3.45 | -0.10 | -2.82% | 31 | 2009 | 30.90% | No |
| AAPL260515P00220000 | 11/5 3:44 PM | 220.00 | 4.71 | 4.55 | 4.65 | -0.38 | -7.47% | 8 | 1804 | 29.53% | No |
| AAPL260515P00230000 | 11/5 12:48 PM | 230.00 | 6.20 | 6.15 | 6.3 | -0.21 | -3.28% | 27 | 2273 | 28.36% | No |
| AAPL260515P00240000 | 11/5 2:49 PM | 240.00 | 8.35 | 8.2 | 8.35 | -0.10 | -1.18% | 328 | 1092 | 27.11% | No |
| AAPL260515P00250000 | 11/5 3:57 PM | 250.00 | 10.90 | 10.6 | 11 | -0.15 | -1.36% | 24 | 783 | 25.95% | No |
| AAPL260515P00260000 | 11/5 2:59 PM | 260.00 | 14.40 | 13.95 | 14.35 | -0.20 | -1.37% | 166 | 5712 | 24.87% | No |
| AAPL260515P00270000 | 11/5 2:42 PM | 270.00 | 18.25 | 17.9 | 18.3 | -0.12 | -0.65% | 104 | 475 | 23.61% | No |
| AAPL260515P00280000 | 11/5 9:34 AM | 280.00 | 24.40 | 22.65 | 23.25 | 1.00 | 4.27% | 1 | 206 | 22.57% | Yes |
| AAPL260515P00290000 | 11/5 12:18 PM | 290.00 | 29.14 | 28 | 29.5 | 0.23 | 0.80% | 3 | 68 | 22.12% | Yes |
| AAPL260515P00300000 | 11/4 12:47 PM | 300.00 | 35.60 | 34.5 | 36.05 | 0.00 | 0.00% | 6 | 75 | 20.89% | Yes |
| AAPL260515P00310000 | 11/5 9:41 AM | 310.00 | 45.30 | 42 | 43.6 | 1.13 | 2.56% | 1 | 97 | 19.88% | Yes |
| AAPL260515P00320000 | 11/3 3:53 PM | 320.00 | 53.50 | 51.05 | 51.85 | 0.00 | 0.00% | 32 | 41 | 18.71% | Yes |
| AAPL260515P00330000 | 11/4 1:09 PM | 330.00 | 60.30 | 59.95 | 61 | 0.00 | 0.00% | 2 | 27 | 18.41% | Yes |
| AAPL260515P00340000 | 11/3 11:40 AM | 340.00 | 72.71 | 69.15 | 70.65 | 0.00 | 0.00% | 1 | 2 | 18.98% | Yes |
| AAPL260515P00390000 | 10/9 3:51 PM | 390.00 | 136.95 | 119.05 | 120.5 | 0.00 | 0.00% | 0 | 0 | 26.51% | Yes |
| AAPL260515P00400000 | 10/10 2:57 PM | 400.00 | 153.00 | 129.1 | 130.5 | 0.00 | 0.00% | 1 | 0 | 27.98% | Yes |
