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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APH251219C00035000 | 4/10 9:45 AM | 35.00 | 29.90 | 44.6 | 48.6 | 0.00 | 0.00% | 6 | 4 | 0.00% | Yes |
| APH251219C00040000 | 10/17 3:45 PM | 40.00 | 86.07 | 97 | 101 | 0.00 | 0.00% | 1 | 47 | 153.91% | Yes |
| APH251219C00045000 | 3/11 1:23 PM | 45.00 | 18.60 | 22.6 | 24.4 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| APH251219C00050000 | 2/12 12:13 PM | 50.00 | 22.50 | 16.1 | 17.8 | 0.00 | 0.00% | 3 | 4 | 0.00% | Yes |
| APH251219C00055000 | 10/23 11:24 AM | 55.00 | 80.19 | 82.1 | 86.1 | 0.00 | 0.00% | 1 | 9 | 125.78% | Yes |
| APH251219C00060000 | 10/13 11:14 AM | 60.00 | 64.35 | 77.1 | 81.1 | 0.00 | 0.00% | 2 | 371 | 114.84% | Yes |
| APH251219C00065000 | 10/16 10:53 AM | 65.00 | 63.15 | 72 | 76.2 | 0.00 | 0.00% | 1 | 539 | 104.79% | Yes |
| APH251219C00070000 | 10/10 2:38 PM | 70.00 | 53.36 | 67 | 71.1 | 0.00 | 0.00% | 1 | 435 | 92.09% | Yes |
| APH251219C00075000 | 10/23 11:54 AM | 75.00 | 59.65 | 62.2 | 66.3 | 0.00 | 0.00% | 183 | 543 | 94.14% | Yes |
| APH251219C00080000 | 11/3 9:47 AM | 80.00 | 60.70 | 57.1 | 61.3 | 0.00 | 0.00% | 9 | 797 | 83.30% | Yes |
| APH251219C00085000 | 11/4 11:52 AM | 85.00 | 53.15 | 53.5 | 56.2 | 0.00 | 0.00% | 10 | 121 | 93.16% | Yes |
| APH251219C00090000 | 10/22 9:58 AM | 90.00 | 40.00 | 47.3 | 51.4 | 0.00 | 0.00% | 2 | 129 | 72.36% | Yes |
| APH251219C00095000 | 11/3 9:47 AM | 95.00 | 45.91 | 42.4 | 46.3 | 0.00 | 0.00% | 9 | 796 | 64.65% | Yes |
| APH251219C00100000 | 11/3 11:33 AM | 100.00 | 42.70 | 38.6 | 41.4 | 0.00 | 0.00% | 4 | 778 | 69.48% | Yes |
| APH251219C00105000 | 11/4 12:02 PM | 105.00 | 33.60 | 34.2 | 36.6 | 0.00 | 0.00% | 1 | 407 | 66.58% | Yes |
| APH251219C00110000 | 11/5 10:13 AM | 110.00 | 30.57 | 29.6 | 31.8 | 0.02 | 0.07% | 1 | 819 | 61.43% | Yes |
| APH251219C00115000 | 11/4 3:19 PM | 115.00 | 23.36 | 24.4 | 27.2 | 0.00 | 0.00% | 16 | 354 | 53.83% | Yes |
| APH251219C00120000 | 11/5 1:08 PM | 120.00 | 21.80 | 20 | 22.7 | 2.77 | 14.56% | 4 | 1044 | 60.03% | Yes |
| APH251219C00125000 | 11/5 2:53 PM | 125.00 | 17.20 | 15.9 | 18 | 1.70 | 10.97% | 4 | 2216 | 52.08% | Yes |
| APH251219C00130000 | 11/5 2:43 PM | 130.00 | 13.68 | 11.7 | 14.5 | -1.67 | -10.88% | 9 | 809 | 50.60% | Yes |
| APH251219C00135000 | 11/5 3:17 PM | 135.00 | 10.55 | 9.6 | 9.9 | 2.03 | 23.83% | 19 | 1258 | 41.22% | Yes |
| APH251219C00140000 | 11/5 3:41 PM | 140.00 | 7.36 | 6.9 | 7.1 | 1.16 | 18.71% | 41 | 3820 | 39.65% | No |
| APH251219C00145000 | 11/5 3:50 PM | 145.00 | 5.02 | 4.8 | 4.9 | 0.87 | 20.96% | 49 | 2957 | 38.55% | No |
| APH251219C00150000 | 11/5 3:53 PM | 150.00 | 3.40 | 3.2 | 3.4 | 0.50 | 17.24% | 29 | 619 | 38.65% | No |
| APH251219C00155000 | 11/5 3:59 PM | 155.00 | 2.20 | 2.1 | 2.3 | 0.18 | 8.91% | 30 | 194 | 38.75% | No |
| APH251219C00160000 | 11/5 3:38 PM | 160.00 | 1.50 | 1.3 | 1.7 | 0.20 | 15.38% | 9 | 467 | 40.33% | No |
| APH251219C00165000 | 11/4 3:51 PM | 165.00 | 0.87 | 0.05 | 1.35 | 0.00 | 0.00% | 4 | 10 | 42.65% | No |
| APH251219C00170000 | 10/27 1:42 PM | 170.00 | 0.55 | 0.15 | 1.7 | 0.00 | 0.00% | 4 | 130 | 50.89% | No |
| APH251219C00175000 | 10/30 1:42 PM | 175.00 | 0.49 | 0 | 1.65 | 0.00 | 0.00% | 27 | 103 | 55.21% | No |
| APH251219C00180000 | 10/28 12:17 PM | 180.00 | 0.40 | 0 | 1.55 | 0.00 | 0.00% | 22 | 40 | 58.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APH251219P00035000 | 8/19 3:16 PM | 35.00 | 0.14 | 0 | 1.35 | 0.00 | 0.00% | 1 | 45 | 217.87% | No |
| APH251219P00045000 | 8/22 12:00 PM | 45.00 | 0.15 | 0 | 1.35 | 0.00 | 0.00% | 1 | 18 | 180.08% | No |
| APH251219P00050000 | 7/23 10:54 AM | 50.00 | 0.15 | 0 | 1.35 | 0.00 | 0.00% | 2 | 142 | 164.36% | No |
| APH251219P00055000 | 9/4 11:57 AM | 55.00 | 0.15 | 0 | 1.4 | 0.00 | 0.00% | 1 | 92 | 151.27% | No |
| APH251219P00060000 | 11/4 3:10 PM | 60.00 | 0.13 | 0 | 0.7 | 0.00 | 0.00% | 2 | 391 | 122.66% | No |
| APH251219P00065000 | 9/2 9:37 AM | 65.00 | 0.26 | 0 | 2.15 | 0.00 | 0.00% | 1 | 301 | 137.99% | No |
| APH251219P00070000 | 11/3 1:37 PM | 70.00 | 0.70 | 0 | 2.15 | 0.00 | 0.00% | 1 | 1065 | 126.22% | No |
| APH251219P00075000 | 9/26 1:33 PM | 75.00 | 0.16 | 0 | 0 | 0.00 | 0.00% | 15 | 201 | 50.00% | No |
| APH251219P00080000 | 11/4 2:49 PM | 80.00 | 0.04 | 0 | 0.3 | 0.00 | 0.00% | 73 | 441 | 73.83% | No |
| APH251219P00085000 | 11/4 10:13 AM | 85.00 | 0.95 | 0 | 2.15 | 0.00 | 0.00% | 2 | 562 | 95.14% | No |
| APH251219P00090000 | 10/29 12:08 PM | 90.00 | 0.06 | 0 | 0.2 | 0.00 | 0.00% | 2 | 793 | 56.25% | No |
| APH251219P00095000 | 10/31 9:30 AM | 95.00 | 0.24 | 0 | 2.2 | 0.00 | 0.00% | 2 | 403 | 77.51% | No |
| APH251219P00100000 | 11/4 9:30 AM | 100.00 | 0.57 | 0 | 0.7 | 0.00 | 0.00% | 70 | 1187 | 53.86% | No |
| APH251219P00105000 | 11/4 10:02 AM | 105.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 10 | 2978 | 53.54% | No |
| APH251219P00110000 | 11/4 3:25 PM | 110.00 | 0.65 | 0.35 | 0.8 | 0.00 | 0.00% | 289 | 1037 | 48.68% | No |
| APH251219P00115000 | 11/5 9:56 AM | 115.00 | 0.88 | 0.45 | 1.15 | -0.27 | -23.48% | 2 | 1018 | 45.70% | No |
| APH251219P00120000 | 11/5 3:32 PM | 120.00 | 1.40 | 1.35 | 1.85 | -0.45 | -24.32% | 9 | 793 | 44.60% | No |
| APH251219P00125000 | 11/5 3:58 PM | 125.00 | 2.35 | 2.25 | 2.4 | -0.50 | -17.54% | 35 | 319 | 40.26% | No |
| APH251219P00130000 | 11/5 2:53 PM | 130.00 | 3.30 | 3.5 | 3.7 | -1.05 | -24.14% | 37 | 734 | 39.21% | No |
| APH251219P00135000 | 11/5 3:33 PM | 135.00 | 5.15 | 5.2 | 5.4 | -1.15 | -18.25% | 28 | 536 | 37.83% | No |
| APH251219P00140000 | 11/5 10:15 AM | 140.00 | 7.41 | 7.5 | 7.9 | -1.08 | -12.72% | 7 | 206 | 37.94% | Yes |
| APH251219P00145000 | 11/4 3:20 PM | 145.00 | 12.20 | 10.3 | 10.7 | 0.00 | 0.00% | 2 | 28 | 36.79% | Yes |
| APH251219P00150000 | 11/4 9:31 AM | 150.00 | 15.50 | 11.9 | 14.7 | 0.00 | 0.00% | 1 | 2 | 39.66% | Yes |
| APH251219P00160000 | 10/24 10:12 AM | 160.00 | 25.82 | 20.3 | 22.6 | 0.00 | 0.00% | 160 | 161 | 38.45% | Yes |
| APH251219P00170000 | 10/30 12:02 PM | 170.00 | 32.00 | 29.4 | 32 | 0.00 | 0.00% | 0 | 1 | 42.33% | Yes |
