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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL280121C00005000 | 11/4 3:57 PM | 5.00 | 265.00 | 263 | 267.5 | 0.00 | 0.00% | 40 | 41 | 109.77% | Yes |
| AAPL280121C00010000 | 10/31 3:48 PM | 10.00 | 262.02 | 257.5 | 262.5 | 0.00 | 0.00% | 22 | 22 | 151.07% | Yes |
| AAPL280121C00025000 | 10/30 1:53 PM | 25.00 | 247.40 | 243.5 | 248.5 | 0.00 | 0.00% | 0 | 2 | 82.30% | Yes |
| AAPL280121C00050000 | 11/4 3:02 PM | 50.00 | 223.00 | 221 | 225.5 | 0.00 | 0.00% | 1 | 30 | 73.94% | Yes |
| AAPL280121C00060000 | 10/9 10:19 AM | 60.00 | 199.24 | 211.5 | 216.5 | 0.00 | 0.00% | 0 | 1 | 69.40% | Yes |
| AAPL280121C00070000 | 10/20 9:53 AM | 70.00 | 193.76 | 202.5 | 207.5 | 0.00 | 0.00% | 1 | 2 | 66.19% | Yes |
| AAPL280121C00080000 | 11/4 2:05 PM | 80.00 | 196.46 | 194 | 198.5 | 0.00 | 0.00% | 2 | 107 | 63.80% | Yes |
| AAPL280121C00090000 | 11/4 2:05 PM | 90.00 | 187.57 | 185 | 189.5 | 0.00 | 0.00% | 10 | 86 | 60.67% | Yes |
| AAPL280121C00110000 | 11/3 2:43 PM | 110.00 | 166.75 | 167.9 | 171.75 | 0.00 | 0.00% | 1 | 14 | 55.93% | Yes |
| AAPL280121C00120000 | 11/5 1:54 PM | 120.00 | 158.97 | 158.55 | 163.15 | -2.29 | -1.42% | 2 | 42 | 53.11% | Yes |
| AAPL280121C00130000 | 10/22 3:59 PM | 130.00 | 141.00 | 150 | 154.5 | 0.00 | 0.00% | 1 | 8 | 50.97% | Yes |
| AAPL280121C00135000 | 10/30 3:53 PM | 135.00 | 149.46 | 145.5 | 150.4 | 0.00 | 0.00% | 1 | 9 | 53.41% | Yes |
| AAPL280121C00140000 | 11/4 3:40 PM | 140.00 | 143.50 | 141.5 | 146 | 0.00 | 0.00% | 2 | 13 | 52.04% | Yes |
| AAPL280121C00145000 | 11/4 3:39 PM | 145.00 | 139.50 | 137.5 | 142 | 0.00 | 0.00% | 1 | 5 | 51.21% | Yes |
| AAPL280121C00150000 | 11/4 9:32 AM | 150.00 | 134.00 | 133 | 138 | 0.00 | 0.00% | 10 | 52 | 50.36% | Yes |
| AAPL280121C00155000 | 11/3 1:28 PM | 155.00 | 129.25 | 129 | 133.85 | 0.00 | 0.00% | 5 | 70 | 49.32% | Yes |
| AAPL280121C00160000 | 11/4 2:14 PM | 160.00 | 127.52 | 126.55 | 127.65 | 0.00 | 0.00% | 2 | 750 | 45.93% | Yes |
| AAPL280121C00165000 | 11/3 9:31 AM | 165.00 | 123.55 | 122.45 | 123.8 | 0.00 | 0.00% | 3 | 13 | 45.31% | Yes |
| AAPL280121C00170000 | 11/4 12:44 PM | 170.00 | 119.50 | 118.7 | 119.8 | 0.00 | 0.00% | 1 | 100 | 44.49% | Yes |
| AAPL280121C00175000 | 11/3 2:36 PM | 175.00 | 112.95 | 114.75 | 115.95 | 0.00 | 0.00% | 4 | 53 | 43.81% | Yes |
| AAPL280121C00180000 | 11/5 11:31 AM | 180.00 | 111.30 | 110.95 | 112.05 | 2.35 | 2.16% | 1 | 158 | 43.05% | Yes |
| AAPL280121C00185000 | 11/3 3:47 PM | 185.00 | 105.93 | 107.05 | 108.2 | 0.00 | 0.00% | 9 | 443 | 42.31% | Yes |
| AAPL280121C00190000 | 11/3 11:40 AM | 190.00 | 101.70 | 103.45 | 104.55 | 0.00 | 0.00% | 1 | 111 | 41.74% | Yes |
| AAPL280121C00195000 | 11/5 9:41 AM | 195.00 | 98.10 | 99.85 | 100.9 | -0.28 | -0.28% | 4 | 38 | 41.13% | Yes |
| AAPL280121C00200000 | 11/5 3:20 PM | 200.00 | 96.60 | 96.25 | 97.15 | 0.07 | 0.07% | 6 | 695 | 40.41% | Yes |
| AAPL280121C00210000 | 11/5 12:43 PM | 210.00 | 90.10 | 89.2 | 90.1 | 2.29 | 2.61% | 8 | 100 | 39.26% | Yes |
| AAPL280121C00220000 | 11/5 3:30 PM | 220.00 | 82.50 | 82.45 | 83.35 | 0.95 | 1.16% | 19 | 523 | 38.22% | Yes |
| AAPL280121C00230000 | 11/4 3:34 PM | 230.00 | 76.54 | 75.95 | 76.75 | 0.00 | 0.00% | 6 | 288 | 37.16% | Yes |
| AAPL280121C00240000 | 11/5 3:31 PM | 240.00 | 69.45 | 69.7 | 70.6 | -0.87 | -1.24% | 12 | 517 | 36.28% | Yes |
| AAPL280121C00250000 | 11/5 2:40 PM | 250.00 | 64.85 | 64.05 | 64.45 | 0.50 | 0.78% | 7 | 1542 | 35.26% | Yes |
| AAPL280121C00260000 | 11/5 3:27 PM | 260.00 | 58.35 | 58.4 | 58.8 | -0.85 | -1.44% | 50 | 1207 | 34.44% | Yes |
| AAPL280121C00270000 | 11/5 3:31 PM | 270.00 | 52.85 | 53.05 | 53.5 | -0.85 | -1.58% | 216 | 1652 | 33.68% | Yes |
| AAPL280121C00280000 | 11/5 2:10 PM | 280.00 | 49.69 | 48.1 | 48.5 | 1.19 | 2.45% | 6 | 1242 | 32.97% | No |
| AAPL280121C00290000 | 11/5 3:25 PM | 290.00 | 43.55 | 43.45 | 43.85 | -0.44 | -1.00% | 68 | 821 | 32.32% | No |
| AAPL280121C00300000 | 11/5 3:32 PM | 300.00 | 38.85 | 39.1 | 39.5 | -0.88 | -2.21% | 53 | 1853 | 31.71% | No |
| AAPL280121C00310000 | 11/5 10:26 AM | 310.00 | 35.24 | 35 | 35.5 | 0.69 | 2.00% | 29 | 470 | 31.15% | No |
| AAPL280121C00320000 | 11/5 3:48 PM | 320.00 | 31.62 | 31.5 | 31.9 | -0.74 | -2.29% | 42 | 784 | 30.69% | No |
| AAPL280121C00330000 | 11/5 3:47 PM | 330.00 | 27.86 | 28.2 | 28.55 | -1.14 | -3.93% | 3 | 552 | 30.23% | No |
| AAPL280121C00340000 | 11/5 3:47 PM | 340.00 | 24.94 | 25.25 | 25.55 | -1.06 | -4.08% | 2 | 825 | 29.85% | No |
| AAPL280121C00350000 | 11/5 3:47 PM | 350.00 | 22.27 | 22.5 | 22.85 | -0.73 | -3.17% | 14 | 398 | 29.52% | No |
| AAPL280121C00360000 | 11/5 3:47 PM | 360.00 | 19.65 | 20.1 | 20.45 | -0.80 | -3.91% | 33 | 386 | 29.24% | No |
| AAPL280121C00370000 | 11/5 3:32 PM | 370.00 | 17.81 | 16.95 | 19 | 0.61 | 3.55% | 2 | 130 | 29.50% | No |
| AAPL280121C00380000 | 11/5 3:47 PM | 380.00 | 15.60 | 15.8 | 16.3 | -0.95 | -5.74% | 1 | 76 | 28.74% | No |
| AAPL280121C00390000 | 11/5 3:46 PM | 390.00 | 14.10 | 14.05 | 14.55 | 0.13 | 0.93% | 1 | 44 | 28.54% | No |
| AAPL280121C00400000 | 11/5 12:46 PM | 400.00 | 13.05 | 11.7 | 13 | -0.05 | -0.38% | 3 | 913 | 28.37% | No |
| AAPL280121C00410000 | 11/5 3:46 PM | 410.00 | 11.24 | 11.1 | 11.6 | 0.12 | 1.08% | 28 | 113 | 28.21% | No |
| AAPL280121C00420000 | 11/4 12:22 PM | 420.00 | 10.25 | 10.05 | 10.35 | 0.00 | 0.00% | 5 | 87 | 28.07% | No |
| AAPL280121C00430000 | 11/3 10:23 AM | 430.00 | 9.07 | 9 | 9.3 | 0.00 | 0.00% | 2 | 115 | 28.00% | No |
| AAPL280121C00440000 | 11/5 12:34 PM | 440.00 | 8.25 | 7 | 8.3 | 0.13 | 1.60% | 2 | 57 | 27.88% | No |
| AAPL280121C00450000 | 11/5 2:10 PM | 450.00 | 7.50 | 6.15 | 7.45 | 0.05 | 0.67% | 3 | 2082 | 27.82% | No |
| AAPL280121C00460000 | 11/3 3:10 PM | 460.00 | 6.28 | 5.35 | 6.65 | 0.00 | 0.00% | 1 | 37 | 27.72% | No |
| AAPL280121C00470000 | 11/3 3:19 PM | 470.00 | 5.62 | 4.7 | 5.95 | 0.00 | 0.00% | 3 | 40 | 27.65% | No |
| AAPL280121C00480000 | 11/3 1:57 PM | 480.00 | 5.11 | 4.1 | 6.35 | 0.00 | 0.00% | 9 | 26 | 28.84% | No |
| AAPL280121C00490000 | 10/31 3:49 PM | 490.00 | 4.90 | 4.55 | 4.85 | 0.00 | 0.00% | 1 | 25 | 27.64% | No |
| AAPL280121C00500000 | 11/5 3:46 PM | 500.00 | 4.15 | 4.1 | 4.3 | -0.10 | -2.35% | 1 | 290 | 27.52% | No |
| AAPL280121C00510000 | 11/5 2:18 PM | 510.00 | 3.90 | 3.7 | 3.9 | 0.00 | 0.00% | 3 | 41 | 27.54% | No |
| AAPL280121C00520000 | 11/4 10:24 AM | 520.00 | 3.40 | 3.3 | 3.5 | 0.00 | 0.00% | 1 | 12 | 27.50% | No |
| AAPL280121C00530000 | 11/5 2:49 PM | 530.00 | 3.15 | 3 | 3.15 | 0.01 | 0.32% | 19 | 359 | 27.48% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL280121P00005000 | 11/4 3:05 PM | 5.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 152 | 172 | 81.25% | No |
| AAPL280121P00050000 | 11/5 9:39 AM | 50.00 | 0.35 | 0.05 | 0.35 | 0.03 | 9.38% | 1 | 240 | 50.44% | No |
| AAPL280121P00060000 | 10/31 10:56 AM | 60.00 | 0.46 | 0.17 | 0.48 | 0.00 | 0.00% | 2 | 59 | 47.12% | No |
| AAPL280121P00070000 | 10/29 12:00 PM | 70.00 | 0.61 | 0.33 | 0.84 | 0.00 | 0.00% | 1 | 11 | 46.22% | No |
| AAPL280121P00080000 | 10/31 9:30 AM | 80.00 | 0.83 | 0.53 | 1.04 | 0.00 | 0.00% | 20 | 27 | 43.37% | No |
| AAPL280121P00090000 | 11/3 12:02 PM | 90.00 | 1.08 | 0.79 | 1.3 | 0.00 | 0.00% | 10 | 21 | 41.00% | No |
| AAPL280121P00100000 | 11/5 3:32 PM | 100.00 | 1.39 | 1.12 | 1.63 | -0.07 | -4.79% | 2 | 98 | 38.99% | No |
| AAPL280121P00110000 | 11/4 1:30 PM | 110.00 | 1.87 | 1.72 | 2.05 | 0.00 | 0.00% | 1 | 12 | 37.27% | No |
| AAPL280121P00120000 | 11/5 12:18 PM | 120.00 | 2.35 | 2.05 | 2.58 | -0.11 | -4.47% | 27 | 108 | 35.78% | No |
| AAPL280121P00130000 | 11/5 9:30 AM | 130.00 | 3.35 | 2.69 | 4.05 | 0.30 | 9.84% | 6 | 32 | 36.45% | No |
| AAPL280121P00135000 | 11/3 11:58 AM | 135.00 | 3.55 | 3.25 | 3.5 | 0.00 | 0.00% | 4 | 25 | 33.58% | No |
| AAPL280121P00140000 | 10/31 1:22 PM | 140.00 | 3.85 | 3.65 | 3.85 | 0.00 | 0.00% | 1 | 26 | 32.88% | No |
| AAPL280121P00145000 | 10/30 11:16 AM | 145.00 | 4.25 | 4.1 | 4.3 | 0.00 | 0.00% | 2 | 9 | 32.34% | No |
| AAPL280121P00150000 | 10/31 3:54 PM | 150.00 | 4.80 | 4.6 | 4.8 | 0.00 | 0.00% | 18 | 215 | 31.84% | No |
| AAPL280121P00155000 | 11/5 12:01 PM | 155.00 | 5.30 | 5.1 | 5.3 | 0.05 | 0.95% | 4 | 23 | 31.28% | No |
| AAPL280121P00160000 | 11/5 12:01 PM | 160.00 | 5.89 | 5.7 | 5.9 | -0.21 | -3.44% | 4 | 17 | 30.83% | No |
| AAPL280121P00165000 | 10/29 11:40 AM | 165.00 | 6.75 | 5.3 | 6.5 | 0.00 | 0.00% | 2 | 157 | 30.32% | No |
| AAPL280121P00170000 | 11/5 10:40 AM | 170.00 | 7.27 | 7 | 7.2 | 0.00 | 0.00% | 4 | 1084 | 29.90% | No |
| AAPL280121P00175000 | 11/5 1:45 PM | 175.00 | 7.87 | 7.7 | 7.95 | -0.03 | -0.38% | 1 | 209 | 29.47% | No |
| AAPL280121P00180000 | 11/4 9:32 AM | 180.00 | 9.00 | 8.5 | 8.75 | 0.00 | 0.00% | 9 | 99 | 29.05% | No |
| AAPL280121P00185000 | 11/5 9:33 AM | 185.00 | 10.00 | 9.35 | 9.55 | 0.00 | 0.00% | 5 | 55 | 28.57% | No |
| AAPL280121P00190000 | 11/5 2:10 PM | 190.00 | 10.35 | 10.25 | 10.5 | -0.50 | -4.61% | 1 | 134 | 28.20% | No |
| AAPL280121P00195000 | 11/3 1:38 PM | 195.00 | 11.75 | 11.2 | 11.45 | 0.00 | 0.00% | 58 | 105 | 27.77% | No |
| AAPL280121P00200000 | 11/5 3:22 PM | 200.00 | 12.49 | 12.25 | 12.5 | -0.11 | -0.87% | 24 | 456 | 27.38% | No |
| AAPL280121P00210000 | 11/5 3:58 PM | 210.00 | 14.65 | 14.5 | 14.8 | -0.40 | -2.66% | 8 | 358 | 26.61% | No |
| AAPL280121P00220000 | 11/5 11:57 AM | 220.00 | 17.26 | 17.05 | 17.35 | -0.24 | -1.37% | 1 | 2366 | 25.82% | No |
| AAPL280121P00230000 | 11/5 3:16 PM | 230.00 | 20.30 | 19.95 | 21.2 | -0.67 | -3.20% | 2 | 323 | 25.80% | No |
| AAPL280121P00240000 | 11/5 1:18 PM | 240.00 | 23.30 | 23.1 | 23.45 | -0.10 | -0.43% | 1 | 220 | 24.34% | No |
| AAPL280121P00250000 | 11/5 11:53 AM | 250.00 | 26.91 | 26.6 | 27 | -0.33 | -1.21% | 2 | 956 | 23.60% | No |
| AAPL280121P00260000 | 11/5 11:33 AM | 260.00 | 30.80 | 30.45 | 30.9 | -0.20 | -0.65% | 6 | 557 | 22.86% | No |
| AAPL280121P00270000 | 11/5 2:26 PM | 270.00 | 34.95 | 34.7 | 35.15 | -0.55 | -1.55% | 7 | 158 | 22.10% | No |
| AAPL280121P00280000 | 11/3 12:54 PM | 280.00 | 41.00 | 39.35 | 39.85 | 0.00 | 0.00% | 17 | 894 | 21.38% | Yes |
| AAPL280121P00290000 | 11/5 11:19 AM | 290.00 | 45.20 | 44.45 | 44.95 | -0.23 | -0.51% | 1 | 204 | 20.64% | Yes |
| AAPL280121P00300000 | 11/5 11:19 AM | 300.00 | 50.95 | 49.95 | 50.5 | -0.04 | -0.08% | 2 | 661 | 19.91% | Yes |
| AAPL280121P00310000 | 11/4 11:59 AM | 310.00 | 56.52 | 55.9 | 58 | 0.00 | 0.00% | 7 | 14 | 20.17% | Yes |
| AAPL280121P00320000 | 10/28 2:40 PM | 320.00 | 63.50 | 60.15 | 62.9 | 0.00 | 0.00% | 7 | 37 | 18.41% | Yes |
| AAPL280121P00330000 | 10/31 3:48 PM | 330.00 | 68.55 | 69.1 | 69.75 | 0.00 | 0.00% | 4 | 67 | 17.61% | Yes |
| AAPL280121P00340000 | 10/30 11:18 AM | 340.00 | 76.24 | 76.4 | 77.05 | 0.00 | 0.00% | 2 | 6 | 16.77% | Yes |
| AAPL280121P00350000 | 11/3 1:31 PM | 350.00 | 86.37 | 84.1 | 84.75 | 0.00 | 0.00% | 10 | 111 | 15.85% | Yes |
| AAPL280121P00360000 | 11/4 12:50 PM | 360.00 | 92.33 | 92.25 | 92.95 | 0.00 | 0.00% | 2 | 9 | 14.91% | Yes |
| AAPL280121P00370000 | 10/30 11:17 AM | 370.00 | 100.91 | 100.9 | 101.6 | 0.00 | 0.00% | 2 | 26 | 13.90% | Yes |
| AAPL280121P00380000 | 10/31 2:34 PM | 380.00 | 108.95 | 110.05 | 110.7 | 0.00 | 0.00% | 5 | 8 | 12.90% | Yes |
| AAPL280121P00390000 | 11/5 10:56 AM | 390.00 | 121.25 | 119.65 | 120.25 | 1.05 | 0.87% | 2 | 22 | 12.23% | Yes |
| AAPL280121P00400000 | 10/30 12:43 PM | 400.00 | 128.50 | 127.5 | 132 | 0.00 | 0.00% | 0 | 0 | 17.14% | Yes |
| AAPL280121P00450000 | 10/29 9:35 AM | 450.00 | 180.74 | 177.5 | 182.5 | 0.00 | 0.00% | 5 | 0 | 21.75% | Yes |
| AAPL280121P00500000 | 10/28 12:04 PM | 500.00 | 230.95 | 227.5 | 232.5 | 0.00 | 0.00% | 0 | 0 | 25.01% | Yes |
