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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL270617C00050000 | 11/5 11:09 AM | 50.00 | 221.48 | 220.55 | 224.35 | 1.78 | 0.81% | 1 | 9 | 81.05% | Yes |
| AAPL270617C00055000 | 6/11 1:44 PM | 55.00 | 148.46 | 158.6 | 159.95 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| AAPL270617C00060000 | 8/21 12:52 PM | 60.00 | 167.54 | 196.7 | 200.35 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| AAPL270617C00065000 | 9/29 3:37 PM | 65.00 | 193.00 | 205.85 | 209.9 | 0.00 | 0.00% | 1 | 4 | 71.12% | Yes |
| AAPL270617C00070000 | 4/9 10:33 AM | 70.00 | 116.00 | 131.9 | 136.5 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| AAPL270617C00075000 | 7/21 12:21 PM | 75.00 | 143.00 | 182.8 | 186.5 | 0.00 | 0.00% | 1 | 42 | 0.00% | Yes |
| AAPL270617C00080000 | 10/22 9:32 AM | 80.00 | 184.62 | 192.6 | 196.5 | 0.00 | 0.00% | 1 | 232 | 68.49% | Yes |
| AAPL270617C00085000 | 6/5 3:10 PM | 85.00 | 124.85 | 132.5 | 136.55 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| AAPL270617C00090000 | 7/30 1:14 PM | 90.00 | 124.80 | 169.05 | 172.75 | 0.00 | 0.00% | 3 | 15 | 0.00% | Yes |
| AAPL270617C00095000 | 9/22 2:01 PM | 95.00 | 165.15 | 0 | 0 | 0.00 | 0.00% | 1 | 40 | 0.00% | Yes |
| AAPL270617C00100000 | 11/5 10:57 AM | 100.00 | 174.90 | 174.3 | 177.8 | -2.10 | -1.19% | 5 | 131 | 61.53% | Yes |
| AAPL270617C00105000 | 9/22 10:51 AM | 105.00 | 155.00 | 0 | 0 | 0.00 | 0.00% | 1 | 30 | 0.00% | Yes |
| AAPL270617C00110000 | 10/28 10:57 AM | 110.00 | 163.91 | 165.25 | 168.85 | 0.00 | 0.00% | 1 | 44 | 58.91% | Yes |
| AAPL270617C00115000 | 10/27 9:30 AM | 115.00 | 157.95 | 160.7 | 164.3 | 0.00 | 0.00% | 1 | 100 | 57.47% | Yes |
| AAPL270617C00120000 | 8/8 1:44 PM | 120.00 | 118.40 | 142.2 | 145.5 | 0.00 | 0.00% | 12 | 73 | 0.00% | Yes |
| AAPL270617C00125000 | 9/22 3:57 PM | 125.00 | 140.33 | 0 | 0 | 0.00 | 0.00% | 1 | 111 | 0.00% | Yes |
| AAPL270617C00130000 | 10/30 12:17 PM | 130.00 | 150.35 | 147.55 | 150.55 | 0.00 | 0.00% | 2 | 227 | 53.64% | Yes |
| AAPL270617C00135000 | 10/30 11:03 AM | 135.00 | 144.00 | 143.2 | 146.05 | 0.00 | 0.00% | 1 | 89 | 52.48% | Yes |
| AAPL270617C00140000 | 10/20 3:53 PM | 140.00 | 133.60 | 138.8 | 141.5 | 0.00 | 0.00% | 1 | 240 | 51.21% | Yes |
| AAPL270617C00145000 | 11/5 1:21 PM | 145.00 | 135.86 | 134.65 | 137 | 2.84 | 2.14% | 4 | 120 | 50.20% | Yes |
| AAPL270617C00150000 | 11/3 11:56 AM | 150.00 | 128.60 | 130.35 | 132.5 | 0.00 | 0.00% | 6 | 160 | 50.76% | Yes |
| AAPL270617C00155000 | 10/30 12:07 PM | 155.00 | 128.22 | 126.15 | 128.1 | 0.00 | 0.00% | 2 | 147 | 49.52% | Yes |
| AAPL270617C00160000 | 11/4 12:57 PM | 160.00 | 123.36 | 122.4 | 123.3 | 0.00 | 0.00% | 1 | 202 | 47.72% | Yes |
| AAPL270617C00165000 | 10/24 3:33 PM | 165.00 | 112.32 | 118.15 | 119.05 | 0.00 | 0.00% | 2 | 169 | 46.71% | Yes |
| AAPL270617C00170000 | 11/3 3:20 PM | 170.00 | 112.00 | 114 | 114.85 | 0.00 | 0.00% | 7 | 235 | 45.76% | Yes |
| AAPL270617C00175000 | 10/30 2:52 PM | 175.00 | 111.20 | 109.9 | 110.7 | 0.00 | 0.00% | 5 | 251 | 44.85% | Yes |
| AAPL270617C00180000 | 10/31 3:14 PM | 180.00 | 107.78 | 105.75 | 106.55 | 0.00 | 0.00% | 5 | 967 | 43.91% | Yes |
| AAPL270617C00185000 | 11/3 9:30 AM | 185.00 | 102.53 | 101.8 | 102.6 | 0.00 | 0.00% | 1 | 156 | 43.18% | Yes |
| AAPL270617C00190000 | 11/4 3:29 PM | 190.00 | 98.05 | 97.85 | 98.55 | 0.00 | 0.00% | 5 | 674 | 42.30% | Yes |
| AAPL270617C00195000 | 11/4 10:27 AM | 195.00 | 93.30 | 94 | 94.65 | 0.00 | 0.00% | 2 | 354 | 41.55% | Yes |
| AAPL270617C00200000 | 11/5 11:17 AM | 200.00 | 89.70 | 90.15 | 90.75 | -0.50 | -0.55% | 24 | 7158 | 40.77% | Yes |
| AAPL270617C00210000 | 11/3 9:50 AM | 210.00 | 80.10 | 82.65 | 83.25 | 0.00 | 0.00% | 2 | 4137 | 39.40% | Yes |
| AAPL270617C00220000 | 11/5 3:05 PM | 220.00 | 75.66 | 75.6 | 76.1 | 0.11 | 0.15% | 7 | 4422 | 38.18% | Yes |
| AAPL270617C00230000 | 11/5 1:37 PM | 230.00 | 68.65 | 68.65 | 69.2 | -0.43 | -0.62% | 9 | 5478 | 37.01% | Yes |
| AAPL270617C00240000 | 11/5 1:40 PM | 240.00 | 62.20 | 62 | 62.7 | -0.32 | -0.51% | 1 | 1011 | 35.98% | Yes |
| AAPL270617C00250000 | 11/5 3:03 PM | 250.00 | 56.00 | 55.8 | 56.45 | 1.02 | 1.86% | 15 | 2165 | 34.94% | Yes |
| AAPL270617C00260000 | 11/5 2:30 PM | 260.00 | 50.61 | 49.95 | 50.65 | -0.24 | -0.47% | 15 | 1431 | 34.05% | Yes |
| AAPL270617C00270000 | 11/5 1:32 PM | 270.00 | 44.90 | 44.55 | 45.15 | -0.09 | -0.20% | 45 | 1250 | 33.17% | Yes |
| AAPL270617C00280000 | 11/5 3:30 PM | 280.00 | 39.30 | 39.6 | 39.85 | -0.40 | -1.01% | 23 | 1596 | 32.21% | No |
| AAPL270617C00290000 | 11/5 1:35 PM | 290.00 | 35.10 | 34.9 | 35.2 | -0.40 | -1.13% | 3 | 873 | 31.51% | No |
| AAPL270617C00300000 | 11/5 3:42 PM | 300.00 | 30.25 | 30.7 | 30.95 | -0.51 | -1.66% | 3 | 3930 | 30.87% | No |
| AAPL270617C00310000 | 11/5 3:31 PM | 310.00 | 26.63 | 26.85 | 27.1 | -0.56 | -2.06% | 8 | 442 | 30.29% | No |
| AAPL270617C00320000 | 11/5 12:41 PM | 320.00 | 23.90 | 23.4 | 23.65 | 0.03 | 0.13% | 2 | 688 | 29.78% | No |
| AAPL270617C00330000 | 11/5 12:36 PM | 330.00 | 20.75 | 20.4 | 20.6 | -0.11 | -0.53% | 30 | 2360 | 29.35% | No |
| AAPL270617C00340000 | 11/4 3:43 PM | 340.00 | 17.97 | 17.7 | 17.95 | 0.00 | 0.00% | 203 | 819 | 29.01% | No |
| AAPL270617C00350000 | 11/5 1:25 PM | 350.00 | 15.50 | 15.25 | 15.55 | -0.05 | -0.32% | 3 | 2884 | 28.66% | No |
| AAPL270617C00360000 | 11/3 10:19 AM | 360.00 | 13.09 | 13.15 | 13.45 | 0.00 | 0.00% | 2 | 279 | 28.36% | No |
| AAPL270617C00370000 | 11/3 12:10 PM | 370.00 | 11.25 | 11.45 | 11.65 | 0.00 | 0.00% | 2 | 142 | 28.12% | No |
| AAPL270617C00380000 | 11/5 11:09 AM | 380.00 | 9.85 | 9.9 | 10.1 | -0.35 | -3.43% | 5 | 214 | 27.94% | No |
| AAPL270617C00390000 | 11/5 1:54 PM | 390.00 | 8.67 | 8.55 | 8.75 | -0.15 | -1.70% | 1 | 208 | 27.78% | No |
| AAPL270617C00400000 | 11/4 2:45 PM | 400.00 | 7.62 | 7.4 | 7.6 | 0.00 | 0.00% | 5 | 905 | 27.67% | No |
| AAPL270617C00410000 | 11/4 11:22 AM | 410.00 | 6.59 | 6.4 | 6.6 | 0.00 | 0.00% | 21 | 214 | 27.58% | No |
| AAPL270617C00420000 | 11/5 3:34 PM | 420.00 | 5.50 | 5.55 | 5.7 | -0.22 | -3.85% | 33 | 371 | 27.45% | No |
| AAPL270617C00430000 | 11/4 1:43 PM | 430.00 | 5.09 | 4.85 | 5 | 0.00 | 0.00% | 120 | 212 | 27.46% | No |
| AAPL270617C00440000 | 11/4 10:52 AM | 440.00 | 4.10 | 4.2 | 4.35 | 0.00 | 0.00% | 9 | 180 | 27.41% | No |
| AAPL270617C00450000 | 11/5 1:17 PM | 450.00 | 3.79 | 3.65 | 3.8 | 0.03 | 0.80% | 8 | 1923 | 27.40% | No |
| AAPL270617C00460000 | 10/31 2:42 PM | 460.00 | 3.50 | 3.2 | 3.35 | 0.00 | 0.00% | 2 | 2 | 27.44% | No |
| AAPL270617C00480000 | 11/5 11:25 AM | 480.00 | 2.53 | 2.49 | 2.59 | 0.05 | 2.02% | 1 | 57 | 27.48% | No |
| AAPL270617C00490000 | 10/31 9:40 AM | 490.00 | 2.11 | 2.2 | 2.29 | 0.00 | 0.00% | 2 | 2 | 27.53% | No |
| AAPL270617C00500000 | 11/4 10:54 AM | 500.00 | 1.93 | 1.95 | 2.04 | 0.00 | 0.00% | 6 | 48 | 27.62% | No |
| AAPL270617C00510000 | 10/29 9:48 AM | 510.00 | 1.82 | 1.73 | 1.82 | 0.00 | 0.00% | 1 | 1 | 27.71% | No |
| AAPL270617C00530000 | 11/5 2:56 PM | 530.00 | 1.43 | 1.38 | 1.47 | -0.05 | -3.38% | 7 | 33 | 27.93% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL270617P00050000 | 10/24 11:40 AM | 50.00 | 0.20 | 0.14 | 0.21 | 0.00 | 0.00% | 2 | 758 | 54.10% | No |
| AAPL270617P00055000 | 9/8 3:17 PM | 55.00 | 0.27 | 0 | 0 | 0.00 | 0.00% | 2 | 18 | 25.00% | No |
| AAPL270617P00060000 | 9/24 10:08 AM | 60.00 | 0.27 | 0.25 | 0.35 | 0.00 | 0.00% | 2 | 64 | 51.69% | No |
| AAPL270617P00065000 | 10/10 11:35 AM | 65.00 | 0.45 | 0.25 | 0.34 | 0.00 | 0.00% | 1 | 29 | 49.81% | No |
| AAPL270617P00070000 | 10/14 10:37 AM | 70.00 | 0.51 | 0.32 | 0.4 | 0.00 | 0.00% | 1 | 22 | 48.39% | No |
| AAPL270617P00075000 | 11/5 10:54 AM | 75.00 | 0.42 | 0.38 | 0.46 | -0.16 | -27.59% | 223 | 423 | 46.92% | No |
| AAPL270617P00080000 | 11/3 2:26 PM | 80.00 | 0.49 | 0.45 | 0.53 | 0.00 | 0.00% | 1 | 154 | 45.58% | No |
| AAPL270617P00085000 | 11/4 9:52 AM | 85.00 | 0.57 | 0.53 | 0.61 | 0.00 | 0.00% | 5 | 69 | 44.36% | No |
| AAPL270617P00090000 | 10/28 9:49 AM | 90.00 | 0.69 | 0.61 | 0.71 | 0.00 | 0.00% | 1 | 63 | 43.31% | No |
| AAPL270617P00095000 | 10/20 1:09 PM | 95.00 | 0.88 | 0.71 | 0.81 | 0.00 | 0.00% | 1 | 157 | 42.20% | No |
| AAPL270617P00100000 | 10/29 9:51 AM | 100.00 | 0.92 | 0.83 | 0.91 | 0.00 | 0.00% | 15 | 1193 | 41.07% | No |
| AAPL270617P00105000 | 11/4 10:42 AM | 105.00 | 1.05 | 0.96 | 1.04 | 0.00 | 0.00% | 1 | 432 | 40.11% | No |
| AAPL270617P00110000 | 10/24 2:09 PM | 110.00 | 1.31 | 1.11 | 1.21 | 0.00 | 0.00% | 1 | 76 | 39.36% | No |
| AAPL270617P00115000 | 11/4 2:27 PM | 115.00 | 1.38 | 1.27 | 1.37 | 0.00 | 0.00% | 5 | 46 | 38.48% | No |
| AAPL270617P00120000 | 10/30 11:24 AM | 120.00 | 1.55 | 1.47 | 1.54 | 0.00 | 0.00% | 10 | 446 | 37.59% | No |
| AAPL270617P00125000 | 11/4 2:22 PM | 125.00 | 1.81 | 1.68 | 1.76 | 0.00 | 0.00% | 2 | 503 | 36.88% | No |
| AAPL270617P00130000 | 10/29 11:34 AM | 130.00 | 2.15 | 1.92 | 1.99 | 0.00 | 0.00% | 1 | 409 | 36.13% | No |
| AAPL270617P00135000 | 10/1 1:16 PM | 135.00 | 2.49 | 2.18 | 2.26 | 0.00 | 0.00% | 5 | 468 | 35.47% | No |
| AAPL270617P00140000 | 10/30 3:55 PM | 140.00 | 2.57 | 2.47 | 2.56 | 0.00 | 0.00% | 7 | 154 | 34.84% | No |
| AAPL270617P00145000 | 10/30 11:45 AM | 145.00 | 2.93 | 2.8 | 2.89 | 0.00 | 0.00% | 4 | 228 | 34.22% | No |
| AAPL270617P00150000 | 11/4 9:47 AM | 150.00 | 3.37 | 3.15 | 3.3 | 0.00 | 0.00% | 1 | 2247 | 33.73% | No |
| AAPL270617P00155000 | 10/30 9:58 AM | 155.00 | 3.60 | 3.55 | 3.7 | 0.00 | 0.00% | 1 | 151 | 33.14% | No |
| AAPL270617P00160000 | 11/3 10:51 AM | 160.00 | 4.35 | 4 | 4.15 | 0.00 | 0.00% | 5 | 1247 | 32.58% | No |
| AAPL270617P00165000 | 10/31 12:48 PM | 165.00 | 4.55 | 4.5 | 4.65 | 0.00 | 0.00% | 2 | 1316 | 32.06% | No |
| AAPL270617P00170000 | 11/3 9:49 AM | 170.00 | 5.50 | 5.05 | 5.15 | 0.00 | 0.00% | 40 | 1526 | 31.46% | No |
| AAPL270617P00175000 | 11/5 3:53 PM | 175.00 | 5.70 | 5.6 | 5.75 | -0.35 | -5.79% | 7 | 1132 | 30.97% | No |
| AAPL270617P00180000 | 11/4 2:16 PM | 180.00 | 6.53 | 6.25 | 6.4 | 0.00 | 0.00% | 18 | 2251 | 30.48% | No |
| AAPL270617P00185000 | 11/5 10:55 AM | 185.00 | 7.25 | 6.95 | 7.1 | 0.10 | 1.40% | 1 | 451 | 30.00% | No |
| AAPL270617P00190000 | 11/5 2:10 PM | 190.00 | 7.80 | 7.7 | 7.85 | -0.15 | -1.89% | 1 | 1065 | 29.51% | No |
| AAPL270617P00195000 | 11/4 9:42 AM | 195.00 | 9.09 | 8.5 | 8.65 | 0.00 | 0.00% | 1 | 2604 | 29.02% | No |
| AAPL270617P00200000 | 11/4 12:49 PM | 200.00 | 9.70 | 9.4 | 9.55 | 0.00 | 0.00% | 1 | 3817 | 28.58% | No |
| AAPL270617P00210000 | 11/5 12:47 PM | 210.00 | 11.54 | 11.4 | 11.6 | -0.21 | -1.79% | 2 | 1360 | 27.76% | No |
| AAPL270617P00220000 | 11/4 12:14 PM | 220.00 | 14.11 | 13.7 | 13.9 | 0.00 | 0.00% | 1 | 1408 | 26.89% | No |
| AAPL270617P00230000 | 11/4 2:28 PM | 230.00 | 16.70 | 16.3 | 16.55 | 0.00 | 0.00% | 4 | 1144 | 26.06% | No |
| AAPL270617P00240000 | 11/5 1:09 PM | 240.00 | 19.55 | 19.3 | 19.55 | -0.20 | -1.01% | 2 | 528 | 25.23% | No |
| AAPL270617P00250000 | 11/4 2:50 PM | 250.00 | 23.09 | 22.7 | 22.95 | 0.00 | 0.00% | 8 | 873 | 24.42% | No |
| AAPL270617P00260000 | 11/5 1:48 PM | 260.00 | 26.65 | 26.45 | 26.75 | -1.27 | -4.55% | 1 | 509 | 23.60% | No |
| AAPL270617P00270000 | 11/5 1:47 PM | 270.00 | 30.95 | 30.65 | 31.15 | -0.53 | -1.68% | 1 | 797 | 22.91% | No |
| AAPL270617P00280000 | 11/3 3:59 PM | 280.00 | 36.25 | 35.3 | 35.85 | 0.00 | 0.00% | 18 | 716 | 22.09% | Yes |
| AAPL270617P00290000 | 11/5 1:50 PM | 290.00 | 40.75 | 40.4 | 40.85 | -1.30 | -3.09% | 5 | 303 | 21.14% | Yes |
| AAPL270617P00300000 | 10/31 2:14 PM | 300.00 | 45.99 | 45.8 | 46.7 | 0.00 | 0.00% | 12 | 96 | 20.44% | Yes |
| AAPL270617P00310000 | 11/3 10:15 AM | 310.00 | 54.30 | 51.85 | 52.95 | 0.00 | 0.00% | 6 | 143 | 19.65% | Yes |
| AAPL270617P00320000 | 10/31 1:45 PM | 320.00 | 58.94 | 58.05 | 60.15 | 0.00 | 0.00% | 10 | 37 | 19.23% | Yes |
| AAPL270617P00330000 | 10/31 1:58 PM | 330.00 | 65.87 | 65.9 | 67 | 0.00 | 0.00% | 10 | 63 | 18.04% | Yes |
| AAPL270617P00340000 | 10/31 1:39 PM | 340.00 | 74.08 | 73.6 | 74.75 | 0.00 | 0.00% | 10 | 19 | 17.17% | Yes |
| AAPL270617P00350000 | 10/31 3:58 PM | 350.00 | 81.93 | 81.8 | 82.95 | 0.00 | 0.00% | 8 | 12 | 16.21% | Yes |
| AAPL270617P00360000 | 10/31 3:58 PM | 360.00 | 90.51 | 90.6 | 91.65 | 0.00 | 0.00% | 13 | 70 | 15.27% | Yes |
| AAPL270617P00370000 | 10/31 3:03 PM | 370.00 | 99.30 | 99.7 | 100.9 | 0.00 | 0.00% | 7 | 35 | 14.65% | Yes |
| AAPL270617P00380000 | 5/22 2:40 PM | 380.00 | 178.27 | 176.5 | 181.5 | 0.00 | 0.00% | 2 | 0 | 73.65% | Yes |
| AAPL270617P00390000 | 2/19 12:07 PM | 390.00 | 144.62 | 169 | 174 | 0.00 | 0.00% | 4 | 0 | 62.31% | Yes |
| AAPL270617P00400000 | 6/23 2:14 PM | 400.00 | 198.00 | 143.5 | 145.65 | 0.00 | 0.00% | 10 | 0 | 35.83% | Yes |
| AAPL270617P00410000 | 2/14 9:39 AM | 410.00 | 166.68 | 194.5 | 199.45 | 0.00 | 0.00% | 3 | 0 | 69.06% | Yes |
| AAPL270617P00420000 | 9/22 12:00 PM | 420.00 | 164.00 | 0 | 0 | 0.00 | 0.00% | 20 | 0 | 0.00% | Yes |
| AAPL270617P00430000 | 2/12 9:45 AM | 430.00 | 198.33 | 215.5 | 220.5 | 0.00 | 0.00% | 3 | 0 | 72.35% | Yes |
| AAPL270617P00440000 | 3/3 9:30 AM | 440.00 | 197.65 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| AAPL270617P00450000 | 9/12 9:46 AM | 450.00 | 220.65 | 202.85 | 206.65 | 0.00 | 0.00% | 15 | 0 | 50.96% | Yes |
