Explore strikes, OI, IV and strategy data for APH.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APH251121C00060000 | 9/24 9:30 AM | 60.00 | 66.22 | 72.7 | 75.9 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| APH251121C00075000 | 10/24 10:58 AM | 75.00 | 60.19 | 63 | 66 | 0.00 | 0.00% | 5 | 11 | 171.09% | Yes |
| APH251121C00080000 | 10/29 10:22 AM | 80.00 | 60.00 | 57.8 | 61 | 0.00 | 0.00% | 78 | 2 | 150.39% | Yes |
| APH251121C00085000 | 11/4 11:52 AM | 85.00 | 52.92 | 53.1 | 56 | 0.00 | 0.00% | 10 | 26 | 142.87% | Yes |
| APH251121C00090000 | 10/3 2:09 PM | 90.00 | 33.69 | 48 | 51 | 0.00 | 0.00% | 6 | 6 | 126.66% | Yes |
| APH251121C00095000 | 11/5 9:48 AM | 95.00 | 42.96 | 43 | 46 | -3.79 | -8.11% | 1 | 130 | 113.28% | Yes |
| APH251121C00100000 | 11/5 9:37 AM | 100.00 | 37.40 | 38.1 | 41.1 | -3.30 | -8.11% | 2 | 128 | 103.81% | Yes |
| APH251121C00105000 | 11/5 9:42 AM | 105.00 | 32.50 | 33.2 | 36.1 | -3.30 | -9.22% | 2 | 119 | 92.58% | Yes |
| APH251121C00110000 | 11/5 9:48 AM | 110.00 | 28.15 | 28.9 | 31.2 | 0.77 | 2.81% | 1 | 161 | 89.40% | Yes |
| APH251121C00115000 | 11/4 9:46 AM | 115.00 | 23.03 | 23.4 | 26.2 | 0.00 | 0.00% | 14 | 248 | 71.39% | Yes |
| APH251121C00120000 | 11/4 12:49 PM | 120.00 | 18.35 | 19.1 | 20.7 | 0.00 | 0.00% | 11 | 366 | 60.89% | Yes |
| APH251121C00125000 | 11/5 3:31 PM | 125.00 | 15.53 | 14.5 | 15.8 | 1.64 | 11.81% | 12 | 2181 | 52.10% | Yes |
| APH251121C00130000 | 11/5 3:48 PM | 130.00 | 11.00 | 9.7 | 11.1 | 2.00 | 22.22% | 13 | 2543 | 49.72% | Yes |
| APH251121C00135000 | 11/5 3:51 PM | 135.00 | 7.40 | 6.6 | 7.5 | 1.40 | 23.33% | 35 | 1082 | 46.73% | Yes |
| APH251121C00140000 | 11/5 3:58 PM | 140.00 | 3.87 | 3.9 | 4.1 | 0.47 | 13.82% | 413 | 3465 | 39.87% | No |
| APH251121C00145000 | 11/5 3:58 PM | 145.00 | 2.04 | 2 | 2.3 | 0.22 | 12.09% | 57 | 2062 | 40.06% | No |
| APH251121C00150000 | 11/5 3:55 PM | 150.00 | 1.08 | 0.95 | 1.1 | 0.18 | 20.00% | 66 | 6673 | 39.14% | No |
| APH251121C00155000 | 11/5 3:59 PM | 155.00 | 0.60 | 0.45 | 0.6 | 0.14 | 30.43% | 22 | 637 | 41.04% | No |
| APH251121C00160000 | 11/5 3:15 PM | 160.00 | 0.30 | 0.15 | 0.4 | -0.08 | -21.05% | 27 | 223 | 44.78% | No |
| APH251121C00165000 | 10/31 3:19 PM | 165.00 | 0.25 | 0 | 0.55 | 0.00 | 0.00% | 2 | 33 | 55.86% | No |
| APH251121C00170000 | 10/27 3:49 PM | 170.00 | 0.50 | 0 | 1.5 | 0.00 | 0.00% | 4 | 44 | 67.68% | No |
| APH251121C00175000 | 11/3 3:19 PM | 175.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 553 | 51.76% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APH251121P00060000 | 10/27 11:37 AM | 60.00 | 0.08 | 0 | 0.95 | 0.00 | 0.00% | 2 | 4 | 213.97% | No |
| APH251121P00070000 | 10/22 12:05 PM | 70.00 | 0.04 | 0 | 0.35 | 0.00 | 0.00% | 20 | 35 | 152.15% | No |
| APH251121P00075000 | 10/22 10:15 AM | 75.00 | 0.04 | 0 | 0.95 | 0.00 | 0.00% | 1 | 17 | 162.40% | No |
| APH251121P00080000 | 10/28 10:01 AM | 80.00 | 0.03 | 0 | 0.95 | 0.00 | 0.00% | 1 | 61 | 147.36% | No |
| APH251121P00085000 | 11/4 10:07 AM | 85.00 | 0.03 | 0 | 0.95 | 0.00 | 0.00% | 1 | 23 | 133.20% | No |
| APH251121P00090000 | 10/24 1:48 PM | 90.00 | 0.01 | 0 | 0.5 | -0.08 | -88.89% | 3 | 352 | 106.93% | No |
| APH251121P00095000 | 11/4 3:23 PM | 95.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 60 | 668 | 75.78% | No |
| APH251121P00100000 | 11/3 3:21 PM | 100.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 11 | 499 | 69.92% | No |
| APH251121P00105000 | 11/4 1:42 PM | 105.00 | 0.11 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 1636 | 63.28% | No |
| APH251121P00110000 | 11/5 3:22 PM | 110.00 | 0.11 | 0.1 | 0.25 | -0.07 | -38.89% | 2 | 1291 | 58.98% | No |
| APH251121P00115000 | 11/5 3:44 PM | 115.00 | 0.18 | 0 | 0.35 | -0.12 | -40.00% | 361 | 2796 | 56.45% | No |
| APH251121P00120000 | 11/5 2:45 PM | 120.00 | 0.32 | 0.3 | 0.55 | -0.27 | -45.76% | 18 | 1848 | 51.17% | No |
| APH251121P00125000 | 11/5 3:57 PM | 125.00 | 0.68 | 0.5 | 0.8 | -0.36 | -34.62% | 20 | 1527 | 44.60% | No |
| APH251121P00130000 | 11/5 3:04 PM | 130.00 | 1.24 | 1.3 | 1.5 | -0.81 | -39.51% | 20 | 4651 | 41.43% | No |
| APH251121P00135000 | 11/5 3:24 PM | 135.00 | 2.46 | 2.55 | 2.75 | -1.25 | -33.69% | 73 | 1615 | 38.65% | No |
| APH251121P00140000 | 11/5 2:10 PM | 140.00 | 4.30 | 4.7 | 5 | -2.20 | -33.85% | 73 | 427 | 37.89% | Yes |
| APH251121P00145000 | 11/5 11:42 AM | 145.00 | 7.45 | 6.9 | 8.2 | -1.80 | -19.46% | 13 | 133 | 37.84% | Yes |
| APH251121P00150000 | 11/5 10:38 AM | 150.00 | 10.25 | 10 | 12.8 | -3.35 | -24.63% | 1 | 20 | 46.02% | Yes |
| APH251121P00160000 | 11/4 9:37 AM | 160.00 | 23.36 | 19.3 | 21.5 | 0.00 | 0.00% | 10 | 12 | 44.04% | Yes |
| APH251121P00165000 | 10/30 1:59 PM | 165.00 | 26.38 | 24.2 | 26.8 | 0.00 | 0.00% | 0 | 0 | 58.55% | Yes |
| APH251121P00170000 | 11/4 9:38 AM | 170.00 | 34.00 | 29.2 | 32.3 | 0.00 | 0.00% | 1 | 0 | 75.83% | Yes |
| APH251121P00175000 | 10/22 9:41 AM | 175.00 | 42.80 | 34.1 | 38.2 | 0.00 | 0.00% | 0 | 0 | 97.97% | Yes |
