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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APH260116C00035000 | 11/3 10:26 AM | 35.00 | 106.10 | 102 | 106 | 0.00 | 0.00% | 10 | 20 | 132.62% | Yes |
| APH260116C00040000 | 6/23 11:50 AM | 40.00 | 54.90 | 81.3 | 85.3 | 0.00 | 0.00% | 2 | 8 | 0.00% | Yes |
| APH260116C00045000 | 2/3 11:44 AM | 45.00 | 27.20 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| APH260116C00050000 | 10/27 12:45 PM | 50.00 | 86.00 | 87.1 | 91 | 0.00 | 0.00% | 50 | 44 | 104.10% | Yes |
| APH260116C00055000 | 9/5 9:39 AM | 55.00 | 58.70 | 66.8 | 70.9 | 0.00 | 0.00% | 1 | 98 | 0.00% | Yes |
| APH260116C00060000 | 9/16 10:50 AM | 60.00 | 59.60 | 64.3 | 68.3 | 0.00 | 0.00% | 9 | 130 | 0.00% | Yes |
| APH260116C00065000 | 10/13 9:30 AM | 65.00 | 57.60 | 72.3 | 76.2 | 0.00 | 0.00% | 14 | 112 | 88.67% | Yes |
| APH260116C00070000 | 11/3 11:11 AM | 70.00 | 71.40 | 67.3 | 71.5 | 0.00 | 0.00% | 57 | 332 | 85.69% | Yes |
| APH260116C00075000 | 10/22 9:30 AM | 75.00 | 58.40 | 62.4 | 66.6 | 0.00 | 0.00% | 1 | 594 | 80.62% | Yes |
| APH260116C00080000 | 10/29 9:34 AM | 80.00 | 60.50 | 57.4 | 61.6 | 0.00 | 0.00% | 2 | 899 | 73.24% | Yes |
| APH260116C00085000 | 10/23 3:30 PM | 85.00 | 51.53 | 52.7 | 56.7 | 0.00 | 0.00% | 17 | 309 | 70.22% | Yes |
| APH260116C00090000 | 11/4 11:51 AM | 90.00 | 48.60 | 49.3 | 51.7 | 0.00 | 0.00% | 3 | 1171 | 74.49% | Yes |
| APH260116C00095000 | 10/23 3:20 PM | 95.00 | 42.00 | 44.2 | 46.9 | 0.00 | 0.00% | 2 | 216 | 67.59% | Yes |
| APH260116C00100000 | 11/4 9:40 AM | 100.00 | 37.85 | 38.9 | 42.1 | 0.00 | 0.00% | 1 | 648 | 59.89% | Yes |
| APH260116C00105000 | 11/4 12:06 PM | 105.00 | 34.35 | 34.7 | 37.4 | 0.00 | 0.00% | 1 | 884 | 57.94% | Yes |
| APH260116C00110000 | 11/5 10:56 AM | 110.00 | 32.20 | 30.1 | 32.8 | 2.40 | 8.05% | 1 | 589 | 53.88% | Yes |
| APH260116C00115000 | 11/5 10:30 AM | 115.00 | 27.69 | 25.8 | 28.4 | 2.24 | 8.80% | 3 | 1062 | 50.95% | Yes |
| APH260116C00120000 | 11/5 10:30 AM | 120.00 | 23.74 | 22 | 24.3 | 2.74 | 13.05% | 11 | 1525 | 55.59% | Yes |
| APH260116C00125000 | 11/5 2:31 PM | 125.00 | 19.55 | 17.2 | 20 | 1.42 | 7.83% | 19 | 987 | 50.57% | Yes |
| APH260116C00130000 | 11/5 3:51 PM | 130.00 | 15.30 | 14.4 | 16.1 | 1.75 | 12.92% | 29 | 1945 | 46.72% | Yes |
| APH260116C00135000 | 11/5 3:35 PM | 135.00 | 12.10 | 11.8 | 12.1 | 1.40 | 13.08% | 51 | 1312 | 41.46% | Yes |
| APH260116C00140000 | 11/5 3:55 PM | 140.00 | 9.30 | 9.1 | 9.4 | 1.00 | 12.05% | 27 | 1205 | 40.34% | No |
| APH260116C00145000 | 11/5 3:18 PM | 145.00 | 7.60 | 6.9 | 7.2 | 1.20 | 18.75% | 17 | 752 | 39.69% | No |
| APH260116C00150000 | 11/5 2:05 PM | 150.00 | 5.80 | 5.2 | 5.4 | 1.10 | 23.40% | 36 | 903 | 39.12% | No |
| APH260116C00155000 | 11/5 12:10 PM | 155.00 | 4.10 | 3.9 | 4.1 | 0.30 | 7.89% | 15 | 437 | 39.26% | No |
| APH260116C00160000 | 11/5 1:52 PM | 160.00 | 3.20 | 2.3 | 2.95 | 0.65 | 25.49% | 29 | 207 | 38.72% | No |
| APH260116C00165000 | 11/5 1:46 PM | 165.00 | 2.35 | 2.1 | 2.25 | 0.35 | 17.50% | 7 | 49 | 39.31% | No |
| APH260116C00170000 | 11/5 2:11 PM | 170.00 | 1.75 | 1.3 | 2.05 | 0.25 | 16.67% | 1 | 169 | 42.18% | No |
| APH260116C00175000 | 11/5 3:51 PM | 175.00 | 1.20 | 0.9 | 1.4 | 0.05 | 4.35% | 1 | 81 | 41.21% | No |
| APH260116C00180000 | 10/31 11:36 AM | 180.00 | 0.90 | 0.3 | 2.85 | 0.00 | 0.00% | 7 | 21 | 55.05% | No |
| APH260116C00185000 | 10/31 12:46 PM | 185.00 | 0.65 | 0.05 | 0.85 | 0.00 | 0.00% | 40 | 44 | 42.55% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APH260116P00035000 | 10/21 1:00 PM | 35.00 | 0.20 | 0 | 0.25 | 0.00 | 0.00% | 1 | 218 | 132.03% | No |
| APH260116P00040000 | 6/3 9:30 AM | 40.00 | 0.30 | 0 | 2.15 | 0.00 | 0.00% | 1 | 0 | 169.04% | No |
| APH260116P00045000 | 3/5 2:31 PM | 45.00 | 1.21 | 2.35 | 2.95 | 0.00 | 0.00% | 3 | 5 | 190.06% | No |
| APH260116P00050000 | 6/12 9:30 AM | 50.00 | 0.45 | 0 | 2.4 | 0.00 | 0.00% | 5 | 124 | 143.99% | No |
| APH260116P00055000 | 7/17 11:29 AM | 55.00 | 0.45 | 0 | 2.15 | 0.00 | 0.00% | 2 | 65 | 128.76% | No |
| APH260116P00060000 | 10/16 11:37 AM | 60.00 | 1.07 | 0 | 2.15 | 0.00 | 0.00% | 5 | 329 | 117.87% | No |
| APH260116P00065000 | 8/28 3:35 PM | 65.00 | 0.30 | 0 | 1.4 | 0.00 | 0.00% | 2 | 1553 | 98.93% | No |
| APH260116P00070000 | 10/8 12:09 PM | 70.00 | 0.50 | 0 | 2.2 | 0.00 | 0.00% | 1 | 2055 | 99.17% | No |
| APH260116P00075000 | 10/15 12:31 PM | 75.00 | 0.35 | 0 | 1.4 | 0.00 | 0.00% | 1 | 1031 | 82.32% | No |
| APH260116P00080000 | 10/24 10:15 AM | 80.00 | 0.22 | 0 | 1.6 | 0.00 | 0.00% | 1 | 741 | 76.90% | No |
| APH260116P00085000 | 10/17 12:23 PM | 85.00 | 0.70 | 0 | 0.75 | 0.00 | 0.00% | 13 | 216 | 60.16% | No |
| APH260116P00090000 | 10/27 12:21 PM | 90.00 | 0.35 | 0 | 2.45 | 0.00 | 0.00% | 10 | 418 | 69.29% | No |
| APH260116P00095000 | 10/20 12:59 PM | 95.00 | 1.14 | 0 | 1.3 | 0.00 | 0.00% | 2 | 761 | 53.78% | No |
| APH260116P00100000 | 10/29 9:30 AM | 100.00 | 0.65 | 0.25 | 2 | 0.00 | 0.00% | 4 | 427 | 54.27% | No |
| APH260116P00105000 | 11/5 2:08 PM | 105.00 | 0.83 | 0.65 | 1 | 0.03 | 3.75% | 26 | 712 | 46.41% | No |
| APH260116P00110000 | 11/5 11:41 AM | 110.00 | 1.35 | 0.65 | 1.9 | -0.10 | -6.90% | 18 | 1256 | 48.62% | No |
| APH260116P00115000 | 11/5 2:57 PM | 115.00 | 1.80 | 1.6 | 2.15 | -0.30 | -14.29% | 8 | 707 | 43.70% | No |
| APH260116P00120000 | 11/5 3:57 PM | 120.00 | 2.60 | 2.55 | 2.7 | -0.50 | -16.13% | 14 | 1076 | 40.34% | No |
| APH260116P00125000 | 11/5 1:46 PM | 125.00 | 3.45 | 3.6 | 3.8 | -0.75 | -17.86% | 8 | 322 | 39.03% | No |
| APH260116P00130000 | 11/5 1:25 PM | 130.00 | 4.80 | 5 | 5.2 | -1.00 | -17.24% | 17 | 623 | 37.61% | No |
| APH260116P00135000 | 11/5 3:27 PM | 135.00 | 6.90 | 6.9 | 7.2 | -1.10 | -13.75% | 16 | 117 | 37.16% | No |
| APH260116P00140000 | 11/5 2:48 PM | 140.00 | 8.99 | 9.2 | 9.6 | -1.51 | -14.38% | 16 | 101 | 36.57% | Yes |
| APH260116P00145000 | 11/4 3:01 PM | 145.00 | 13.80 | 12 | 12.4 | 0.00 | 0.00% | 83 | 138 | 35.86% | Yes |
| APH260116P00150000 | 11/4 3:21 PM | 150.00 | 17.05 | 14 | 15.8 | 0.00 | 0.00% | 2 | 16 | 35.94% | Yes |
| APH260116P00160000 | 10/1 11:35 AM | 160.00 | 35.60 | 21.2 | 23.8 | 0.00 | 0.00% | 0 | 3 | 37.23% | Yes |
| APH260116P00185000 | 10/22 9:41 AM | 185.00 | 52.80 | 44.1 | 48.2 | 0.00 | 0.00% | 0 | 0 | 53.33% | Yes |
