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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260821C00115000 | 8/12 3:12 PM | 115.00 | 118.75 | 143.45 | 145.75 | 0.00 | 0.00% | 0 | 116 | 0.00% | Yes |
| AAPL260821C00120000 | 10/30 3:36 PM | 120.00 | 154.92 | 152.8 | 154.95 | 0.00 | 0.00% | 45 | 50 | 65.19% | Yes |
| AAPL260821C00125000 | 10/23 12:21 PM | 125.00 | 139.53 | 147.95 | 150.2 | 0.00 | 0.00% | 8 | 10 | 63.17% | Yes |
| AAPL260821C00130000 | 10/22 2:45 PM | 130.00 | 129.25 | 143.55 | 145.8 | 0.00 | 0.00% | 72 | 87 | 62.70% | Yes |
| AAPL260821C00135000 | 10/16 10:35 AM | 135.00 | 118.10 | 138.45 | 140.65 | 0.00 | 0.00% | 1 | 6 | 59.52% | Yes |
| AAPL260821C00140000 | 11/3 11:53 AM | 140.00 | 132.45 | 133.8 | 135.85 | 0.00 | 0.00% | 4 | 68 | 57.84% | Yes |
| AAPL260821C00145000 | 10/21 9:51 AM | 145.00 | 124.17 | 129.05 | 131.15 | 0.00 | 0.00% | 11 | 18 | 56.16% | Yes |
| AAPL260821C00150000 | 11/5 12:44 PM | 150.00 | 125.76 | 124.4 | 126.35 | -0.34 | -0.27% | 7 | 30 | 54.50% | Yes |
| AAPL260821C00155000 | 10/31 11:27 AM | 155.00 | 121.85 | 119.7 | 121.75 | 0.00 | 0.00% | 1 | 29 | 53.05% | Yes |
| AAPL260821C00160000 | 11/4 11:21 AM | 160.00 | 116.05 | 115.15 | 117 | 0.00 | 0.00% | 1 | 80 | 51.57% | Yes |
| AAPL260821C00165000 | 10/14 3:02 PM | 165.00 | 91.22 | 110.5 | 112.4 | 0.00 | 0.00% | 16 | 43 | 50.15% | Yes |
| AAPL260821C00170000 | 11/4 12:58 PM | 170.00 | 107.33 | 106 | 107.9 | 0.00 | 0.00% | 4 | 42 | 51.20% | Yes |
| AAPL260821C00175000 | 10/30 3:43 PM | 175.00 | 103.45 | 101.45 | 103.35 | 0.00 | 0.00% | 15 | 20 | 49.77% | Yes |
| AAPL260821C00180000 | 10/31 2:05 PM | 180.00 | 99.45 | 97.35 | 98.25 | 0.00 | 0.00% | 4 | 27 | 47.19% | Yes |
| AAPL260821C00185000 | 11/4 2:42 PM | 185.00 | 93.56 | 92.9 | 93.8 | 0.00 | 0.00% | 14 | 44 | 45.97% | Yes |
| AAPL260821C00190000 | 10/31 9:39 AM | 190.00 | 88.85 | 88.5 | 89.3 | 0.00 | 0.00% | 1 | 75 | 44.61% | Yes |
| AAPL260821C00195000 | 11/5 11:35 AM | 195.00 | 84.90 | 84.1 | 84.9 | 0.95 | 1.13% | 4 | 76 | 43.41% | Yes |
| AAPL260821C00200000 | 11/5 3:35 PM | 200.00 | 79.40 | 79.85 | 80.4 | -0.85 | -1.06% | 1 | 153 | 41.99% | Yes |
| AAPL260821C00210000 | 11/5 1:36 PM | 210.00 | 71.68 | 71.5 | 72.15 | 2.73 | 3.96% | 7 | 265 | 40.23% | Yes |
| AAPL260821C00220000 | 11/5 11:44 AM | 220.00 | 63.80 | 63.4 | 63.95 | 0.00 | 0.00% | 1 | 202 | 38.23% | Yes |
| AAPL260821C00230000 | 11/5 2:10 PM | 230.00 | 56.40 | 55.7 | 56.3 | -0.30 | -0.53% | 64 | 668 | 36.66% | Yes |
| AAPL260821C00240000 | 11/4 2:48 PM | 240.00 | 48.90 | 48.4 | 49 | 0.00 | 0.00% | 5 | 529 | 35.15% | Yes |
| AAPL260821C00250000 | 11/5 10:58 AM | 250.00 | 41.15 | 41.55 | 42.15 | -0.71 | -1.70% | 9 | 1148 | 33.76% | Yes |
| AAPL260821C00260000 | 11/5 3:05 PM | 260.00 | 35.20 | 35.25 | 35.8 | -0.84 | -2.33% | 70 | 1104 | 32.48% | Yes |
| AAPL260821C00270000 | 11/5 3:00 PM | 270.00 | 29.40 | 29.6 | 29.8 | -0.15 | -0.51% | 35 | 1404 | 31.10% | Yes |
| AAPL260821C00280000 | 11/5 3:56 PM | 280.00 | 24.59 | 24.45 | 24.65 | -0.50 | -1.99% | 34 | 1817 | 30.11% | No |
| AAPL260821C00290000 | 11/5 9:30 AM | 290.00 | 19.50 | 19.95 | 20.15 | -0.80 | -3.94% | 1 | 919 | 29.26% | No |
| AAPL260821C00300000 | 11/5 2:13 PM | 300.00 | 16.52 | 16.1 | 16.3 | 0.01 | 0.06% | 8 | 1231 | 28.56% | No |
| AAPL260821C00310000 | 11/5 3:29 PM | 310.00 | 12.94 | 12.95 | 13.1 | 0.29 | 2.29% | 16 | 10862 | 28.02% | No |
| AAPL260821C00320000 | 11/5 2:54 PM | 320.00 | 10.40 | 10.3 | 10.45 | -0.25 | -2.35% | 33 | 322 | 27.59% | No |
| AAPL260821C00330000 | 11/5 2:45 PM | 330.00 | 8.28 | 8.15 | 8.3 | -0.02 | -0.24% | 81 | 1019 | 27.27% | No |
| AAPL260821C00340000 | 11/5 10:21 AM | 340.00 | 6.20 | 6.45 | 6.6 | -0.45 | -6.77% | 1 | 627 | 27.08% | No |
| AAPL260821C00350000 | 11/5 10:49 AM | 350.00 | 4.91 | 5.05 | 5.25 | -0.27 | -5.21% | 1 | 118 | 26.96% | No |
| AAPL260821C00360000 | 11/5 2:14 PM | 360.00 | 4.20 | 4 | 4.15 | -0.25 | -5.62% | 1 | 8 | 26.86% | No |
| AAPL260821C00370000 | 10/30 2:04 PM | 370.00 | 3.70 | 3.15 | 3.3 | 0.00 | 0.00% | 26 | 53 | 26.84% | No |
| AAPL260821C00380000 | 11/3 12:29 PM | 380.00 | 2.43 | 2.47 | 2.59 | 0.00 | 0.00% | 1 | 145 | 26.76% | No |
| AAPL260821C00390000 | 10/30 3:47 PM | 390.00 | 2.27 | 2.01 | 2.07 | 0.00 | 0.00% | 15 | 8 | 26.83% | No |
| AAPL260821C00400000 | 11/5 9:41 AM | 400.00 | 1.50 | 1.6 | 1.66 | -0.14 | -8.54% | 1 | 59 | 26.91% | No |
| AAPL260821C00420000 | 11/5 3:29 PM | 420.00 | 1.05 | 1.03 | 1.08 | -0.03 | -2.78% | 4 | 6 | 27.15% | No |
| AAPL260821C00450000 | 11/5 2:38 PM | 450.00 | 0.60 | 0.56 | 0.61 | -0.02 | -3.23% | 3 | 14 | 27.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260821P00110000 | 11/5 3:29 PM | 110.00 | 0.31 | 0.25 | 0.33 | 0.01 | 3.33% | 4 | 231 | 45.75% | No |
| AAPL260821P00115000 | 10/7 2:42 PM | 115.00 | 0.54 | 0.3 | 0.38 | 0.00 | 0.00% | 2 | 20 | 44.51% | No |
| AAPL260821P00120000 | 10/23 10:30 AM | 120.00 | 0.59 | 0.39 | 0.44 | 0.00 | 0.00% | 20 | 547 | 43.38% | No |
| AAPL260821P00125000 | 10/28 10:59 AM | 125.00 | 0.55 | 0.45 | 0.51 | 0.00 | 0.00% | 2 | 29 | 42.31% | No |
| AAPL260821P00130000 | 11/5 3:28 PM | 130.00 | 0.56 | 0.53 | 0.59 | -0.09 | -13.85% | 23 | 26 | 41.28% | No |
| AAPL260821P00135000 | 11/5 1:21 PM | 135.00 | 0.67 | 0.63 | 0.68 | -0.04 | -5.63% | 1 | 55 | 40.27% | No |
| AAPL260821P00140000 | 10/27 10:26 AM | 140.00 | 0.89 | 0.74 | 0.8 | 0.00 | 0.00% | 3 | 11 | 39.45% | No |
| AAPL260821P00145000 | 10/30 10:29 AM | 145.00 | 0.99 | 0.86 | 0.95 | 0.00 | 0.00% | 2 | 17 | 38.73% | No |
| AAPL260821P00150000 | 11/3 12:59 PM | 150.00 | 1.14 | 1.01 | 1.1 | 0.00 | 0.00% | 6 | 66 | 37.89% | No |
| AAPL260821P00155000 | 10/30 3:26 PM | 155.00 | 1.31 | 1.18 | 1.27 | 0.00 | 0.00% | 4 | 105 | 37.07% | No |
| AAPL260821P00160000 | 10/30 2:47 PM | 160.00 | 1.49 | 1.38 | 1.43 | 0.00 | 0.00% | 5 | 418 | 36.11% | No |
| AAPL260821P00165000 | 10/30 3:52 PM | 165.00 | 1.71 | 1.6 | 1.7 | 0.00 | 0.00% | 1 | 260 | 35.58% | No |
| AAPL260821P00170000 | 11/3 9:37 AM | 170.00 | 2.07 | 1.86 | 1.92 | 0.00 | 0.00% | 1 | 496 | 34.69% | No |
| AAPL260821P00175000 | 11/4 2:17 PM | 175.00 | 2.33 | 2.16 | 2.25 | 0.00 | 0.00% | 5 | 227 | 34.14% | No |
| AAPL260821P00180000 | 11/4 1:48 PM | 180.00 | 2.69 | 2.49 | 2.55 | 0.00 | 0.00% | 43 | 547 | 33.34% | No |
| AAPL260821P00185000 | 11/5 3:28 PM | 185.00 | 2.91 | 2.87 | 2.93 | -0.14 | -4.59% | 15 | 660 | 32.70% | No |
| AAPL260821P00190000 | 11/4 1:01 PM | 190.00 | 3.45 | 3.3 | 3.4 | 0.00 | 0.00% | 35 | 225 | 32.17% | No |
| AAPL260821P00195000 | 11/3 9:48 AM | 195.00 | 4.25 | 3.75 | 3.85 | 0.00 | 0.00% | 1 | 356 | 31.46% | No |
| AAPL260821P00200000 | 11/5 1:48 PM | 200.00 | 4.40 | 4.3 | 4.4 | -0.20 | -4.35% | 19 | 1023 | 30.87% | No |
| AAPL260821P00210000 | 11/5 10:12 AM | 210.00 | 5.82 | 5.6 | 5.7 | 0.00 | 0.00% | 4 | 741 | 29.71% | No |
| AAPL260821P00220000 | 11/4 11:39 AM | 220.00 | 7.27 | 7.2 | 7.3 | 0.00 | 0.00% | 8 | 897 | 28.55% | No |
| AAPL260821P00230000 | 11/5 2:27 PM | 230.00 | 9.20 | 9.15 | 9.35 | -0.20 | -2.13% | 1 | 1162 | 27.55% | No |
| AAPL260821P00240000 | 11/5 3:48 PM | 240.00 | 11.95 | 11.6 | 11.85 | 0.01 | 0.08% | 10 | 759 | 26.57% | No |
| AAPL260821P00250000 | 11/5 3:38 PM | 250.00 | 14.85 | 14.55 | 14.7 | -0.40 | -2.62% | 51 | 361 | 25.43% | No |
| AAPL260821P00260000 | 11/5 3:03 PM | 260.00 | 18.25 | 18 | 18.2 | -0.09 | -0.49% | 5 | 439 | 24.41% | No |
| AAPL260821P00270000 | 11/5 12:06 PM | 270.00 | 22.35 | 22.1 | 22.3 | 0.00 | 0.00% | 8 | 236 | 23.39% | No |
| AAPL260821P00280000 | 11/5 12:22 PM | 280.00 | 27.25 | 26.7 | 27.05 | 0.25 | 0.93% | 20 | 218 | 22.34% | Yes |
| AAPL260821P00290000 | 11/5 10:39 AM | 290.00 | 32.90 | 32 | 32.75 | 0.50 | 1.54% | 2 | 53 | 21.55% | Yes |
| AAPL260821P00300000 | 11/3 2:36 PM | 300.00 | 40.56 | 38.2 | 38.85 | 0.00 | 0.00% | 2 | 32 | 20.39% | Yes |
| AAPL260821P00310000 | 11/3 3:41 PM | 310.00 | 47.50 | 45.25 | 46 | 0.00 | 0.00% | 4 | 73 | 19.59% | Yes |
| AAPL260821P00320000 | 11/5 12:13 PM | 320.00 | 53.61 | 52.9 | 54.1 | -1.09 | -1.99% | 2 | 66 | 19.23% | Yes |
| AAPL260821P00330000 | 10/31 12:32 PM | 330.00 | 60.15 | 61.25 | 62.05 | 0.00 | 0.00% | 5 | 50 | 17.58% | Yes |
| AAPL260821P00340000 | 10/31 1:00 PM | 340.00 | 69.55 | 70.1 | 71 | 0.00 | 0.00% | 15 | 24 | 16.66% | Yes |
| AAPL260821P00350000 | 10/31 2:42 PM | 350.00 | 78.50 | 79.2 | 80.95 | 0.00 | 0.00% | 4 | 4 | 18.07% | Yes |
| AAPL260821P00380000 | 10/16 3:14 PM | 380.00 | 133.25 | 108.75 | 110.9 | 0.00 | 0.00% | 0 | 0 | 22.16% | Yes |
| AAPL260821P00440000 | 11/3 11:35 AM | 440.00 | 172.79 | 168.8 | 170.75 | 0.00 | 0.00% | 1 | 0 | 28.61% | Yes |
