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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APH260417C00055000 | 10/21 3:02 PM | 55.00 | 71.55 | 82.6 | 86.6 | 0.00 | 0.00% | 0 | 4 | 79.20% | Yes |
| APH260417C00070000 | 9/18 3:18 PM | 70.00 | 54.60 | 56.2 | 58.2 | 0.00 | 0.00% | 9 | 10 | 0.00% | Yes |
| APH260417C00075000 | 10/9 2:19 PM | 75.00 | 52.10 | 64.1 | 67.2 | 0.00 | 0.00% | 36 | 36 | 67.41% | Yes |
| APH260417C00080000 | 10/21 3:57 PM | 80.00 | 47.30 | 59.8 | 62.4 | 0.00 | 0.00% | 1 | 11 | 65.33% | Yes |
| APH260417C00090000 | 10/24 12:36 PM | 90.00 | 46.60 | 51 | 53.3 | 0.00 | 0.00% | 1 | 11 | 60.79% | Yes |
| APH260417C00095000 | 10/24 11:03 AM | 95.00 | 43.05 | 45.8 | 48.9 | 0.00 | 0.00% | 1 | 12 | 56.18% | Yes |
| APH260417C00100000 | 11/5 10:14 AM | 100.00 | 43.50 | 42.3 | 44.6 | 2.06 | 4.97% | 1 | 24 | 56.05% | Yes |
| APH260417C00105000 | 10/30 2:24 PM | 105.00 | 37.79 | 37.1 | 40.4 | 0.00 | 0.00% | 5 | 21 | 51.64% | Yes |
| APH260417C00110000 | 10/29 1:56 PM | 110.00 | 35.86 | 33.2 | 36.5 | 0.00 | 0.00% | 2 | 51 | 50.38% | Yes |
| APH260417C00115000 | 11/5 2:26 PM | 115.00 | 31.00 | 30.4 | 32.7 | 1.95 | 6.71% | 3 | 49 | 50.67% | Yes |
| APH260417C00120000 | 11/5 2:15 PM | 120.00 | 28.88 | 26.9 | 29 | 2.68 | 10.23% | 42 | 367 | 52.56% | Yes |
| APH260417C00125000 | 11/5 3:31 PM | 125.00 | 24.28 | 22.3 | 25 | -1.72 | -6.62% | 17 | 344 | 49.10% | Yes |
| APH260417C00130000 | 11/5 3:51 PM | 130.00 | 21.50 | 20.6 | 22.5 | -0.62 | -2.80% | 4 | 172 | 49.66% | Yes |
| APH260417C00135000 | 11/5 3:09 PM | 135.00 | 18.60 | 18 | 19.1 | 1.20 | 6.90% | 12 | 73 | 47.02% | Yes |
| APH260417C00140000 | 11/5 12:40 PM | 140.00 | 16.24 | 15.6 | 17.8 | 1.34 | 8.99% | 1 | 120 | 49.61% | No |
| APH260417C00145000 | 11/5 10:21 AM | 145.00 | 14.10 | 13.4 | 14.6 | 1.70 | 13.71% | 15 | 92 | 46.42% | No |
| APH260417C00150000 | 11/5 10:43 AM | 150.00 | 12.60 | 11.4 | 12.7 | 1.92 | 17.98% | 41 | 221 | 46.20% | No |
| APH260417C00155000 | 11/5 3:18 PM | 155.00 | 10.50 | 9.7 | 10.8 | 1.10 | 11.70% | 77 | 140 | 45.42% | No |
| APH260417C00160000 | 11/5 2:28 PM | 160.00 | 8.80 | 8.2 | 8.9 | 1.30 | 17.33% | 13 | 199 | 44.08% | No |
| APH260417C00165000 | 11/5 3:51 PM | 165.00 | 7.30 | 6.9 | 7.9 | 0.90 | 14.06% | 4 | 89 | 44.79% | No |
| APH260417C00170000 | 11/3 1:37 PM | 170.00 | 6.82 | 5.8 | 6.4 | 0.00 | 0.00% | 10 | 69 | 43.53% | No |
| APH260417C00175000 | 11/5 2:43 PM | 175.00 | 5.20 | 4.5 | 5.6 | 0.52 | 11.11% | 37 | 28 | 43.97% | No |
| APH260417C00180000 | 11/5 11:09 AM | 180.00 | 4.40 | 4 | 4.6 | 0.70 | 18.92% | 13 | 85 | 43.32% | No |
| APH260417C00185000 | 11/5 10:23 AM | 185.00 | 3.60 | 2.2 | 4 | 0.60 | 20.00% | 13 | 36 | 43.67% | No |
| APH260417C00190000 | 11/5 10:24 AM | 190.00 | 2.95 | 1.8 | 3.3 | 0.45 | 18.00% | 8 | 29 | 43.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APH260417P00055000 | 8/29 9:30 AM | 55.00 | 0.25 | 0 | 1.05 | 0.00 | 0.00% | 5 | 5 | 74.61% | No |
| APH260417P00075000 | 10/3 1:40 PM | 75.00 | 0.75 | 0.05 | 2.45 | 0.00 | 0.00% | 1 | 7 | 61.91% | No |
| APH260417P00080000 | 10/27 3:26 PM | 80.00 | 0.85 | 0.25 | 2.65 | 0.00 | 0.00% | 1 | 8 | 58.45% | No |
| APH260417P00085000 | 10/22 3:57 PM | 85.00 | 1.25 | 0.45 | 2.95 | 0.00 | 0.00% | 0 | 28 | 55.30% | No |
| APH260417P00090000 | 10/29 1:19 PM | 90.00 | 1.21 | 0.8 | 3.2 | 0.00 | 0.00% | 1 | 84 | 52.36% | No |
| APH260417P00095000 | 11/4 3:05 PM | 95.00 | 1.86 | 1.35 | 3.1 | 0.00 | 0.00% | 2 | 304 | 54.05% | No |
| APH260417P00100000 | 10/31 11:41 AM | 100.00 | 2.80 | 2 | 3.6 | 0.00 | 0.00% | 10 | 211 | 51.25% | No |
| APH260417P00105000 | 11/4 9:30 AM | 105.00 | 5.90 | 2 | 3.4 | 0.00 | 0.00% | 5 | 231 | 44.87% | No |
| APH260417P00110000 | 11/5 11:57 AM | 110.00 | 3.90 | 3.6 | 4.5 | 0.25 | 6.85% | 1 | 272 | 44.43% | No |
| APH260417P00115000 | 11/4 1:35 PM | 115.00 | 5.40 | 5 | 5.7 | 0.00 | 0.00% | 18 | 437 | 43.56% | No |
| APH260417P00120000 | 11/4 3:56 PM | 120.00 | 7.10 | 6.3 | 7 | 0.00 | 0.00% | 56 | 308 | 42.32% | No |
| APH260417P00125000 | 11/5 10:56 AM | 125.00 | 7.90 | 6.2 | 8.6 | -0.90 | -10.23% | 1 | 314 | 41.38% | No |
| APH260417P00130000 | 11/4 2:39 PM | 130.00 | 10.90 | 9.8 | 11.5 | 0.00 | 0.00% | 24 | 358 | 43.52% | No |
| APH260417P00135000 | 11/5 2:35 PM | 135.00 | 11.90 | 12 | 12.9 | -0.55 | -4.42% | 35 | 53 | 40.55% | No |
| APH260417P00140000 | 11/4 1:44 PM | 140.00 | 15.50 | 14.4 | 15.2 | 0.00 | 0.00% | 2 | 63 | 39.48% | Yes |
| APH260417P00145000 | 11/5 3:56 PM | 145.00 | 17.40 | 17.1 | 18.9 | -1.10 | -5.95% | 6 | 21 | 41.49% | Yes |
| APH260417P00150000 | 11/5 3:56 PM | 150.00 | 20.40 | 20.1 | 21.1 | -0.90 | -4.23% | 9 | 30 | 38.78% | Yes |
| APH260417P00155000 | 11/5 11:51 AM | 155.00 | 23.30 | 23.5 | 24 | -0.10 | -0.43% | 73 | 19 | 37.25% | Yes |
| APH260417P00180000 | 10/22 1:15 PM | 180.00 | 53.11 | 41.3 | 44.8 | 0.00 | 0.00% | 0 | 31 | 39.91% | Yes |
