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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APH260618C00040000 | 9/15 10:39 AM | 40.00 | 80.90 | 84.6 | 88.6 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| APH260618C00060000 | 9/19 10:16 AM | 60.00 | 64.10 | 66.4 | 70.2 | 0.00 | 0.00% | 7 | 22 | 0.00% | Yes |
| APH260618C00065000 | 5/20 10:22 AM | 65.00 | 26.40 | 30.5 | 35.5 | 0.00 | 0.00% | 0 | 10 | 0.00% | Yes |
| APH260618C00070000 | 9/18 11:57 AM | 70.00 | 53.90 | 57.2 | 60.5 | 0.00 | 0.00% | 11 | 26 | 0.00% | Yes |
| APH260618C00075000 | 10/28 10:58 AM | 75.00 | 61.60 | 64.8 | 68 | 0.00 | 0.00% | 1 | 0 | 63.01% | Yes |
| APH260618C00080000 | 10/22 9:56 AM | 80.00 | 52.40 | 60.2 | 63.4 | 0.00 | 0.00% | 1 | 75 | 60.14% | Yes |
| APH260618C00085000 | 11/5 10:06 AM | 85.00 | 58.12 | 55.7 | 59.1 | 12.32 | 26.90% | 1 | 79 | 58.22% | Yes |
| APH260618C00090000 | 10/10 11:34 AM | 90.00 | 38.40 | 51.4 | 54.6 | 0.00 | 0.00% | 1 | 56 | 55.94% | Yes |
| APH260618C00095000 | 10/22 11:09 AM | 95.00 | 37.00 | 47 | 50.3 | 0.00 | 0.00% | 1 | 210 | 53.63% | Yes |
| APH260618C00100000 | 11/3 1:50 PM | 100.00 | 47.18 | 42.8 | 46.2 | 0.00 | 0.00% | 1 | 147 | 51.83% | Yes |
| APH260618C00105000 | 10/31 11:54 AM | 105.00 | 40.70 | 39 | 42.3 | 0.00 | 0.00% | 2 | 147 | 50.74% | Yes |
| APH260618C00110000 | 11/5 3:41 PM | 110.00 | 37.40 | 35.3 | 38.8 | -1.64 | -4.20% | 2 | 187 | 55.39% | Yes |
| APH260618C00115000 | 10/30 2:24 PM | 115.00 | 32.00 | 31.6 | 35.1 | 0.00 | 0.00% | 4 | 81 | 53.47% | Yes |
| APH260618C00120000 | 10/31 11:55 AM | 120.00 | 30.08 | 28.3 | 31.9 | 0.00 | 0.00% | 18 | 97 | 52.59% | Yes |
| APH260618C00125000 | 11/5 2:31 PM | 125.00 | 27.40 | 25.2 | 28.2 | -0.70 | -2.49% | 36 | 353 | 50.02% | Yes |
| APH260618C00130000 | 11/5 3:28 PM | 130.00 | 24.05 | 22.7 | 24.9 | 0.25 | 1.05% | 391 | 407 | 48.16% | Yes |
| APH260618C00135000 | 11/5 10:31 AM | 135.00 | 21.90 | 19.7 | 22.6 | 0.20 | 0.92% | 1 | 181 | 48.33% | Yes |
| APH260618C00140000 | 11/5 12:40 PM | 140.00 | 19.63 | 17.1 | 20.2 | 2.83 | 16.85% | 16 | 212 | 47.80% | No |
| APH260618C00145000 | 10/29 11:40 AM | 145.00 | 17.14 | 14.8 | 18 | 0.00 | 0.00% | 1 | 54 | 47.33% | No |
| APH260618C00150000 | 11/5 3:34 PM | 150.00 | 14.56 | 12.9 | 16.6 | 0.96 | 7.06% | 391 | 55 | 48.30% | No |
| APH260618C00155000 | 10/31 3:59 PM | 155.00 | 13.43 | 11 | 14 | 0.00 | 0.00% | 1 | 8 | 46.12% | No |
| APH260618C00160000 | 11/3 10:38 AM | 160.00 | 12.50 | 9.3 | 13.3 | 0.00 | 0.00% | 1 | 111 | 47.97% | No |
| APH260618C00165000 | 10/27 11:30 AM | 165.00 | 8.21 | 7.9 | 11.6 | 0.00 | 0.00% | 1 | 17 | 47.17% | No |
| APH260618C00170000 | 10/29 2:58 PM | 170.00 | 9.03 | 6.6 | 10.7 | 0.00 | 0.00% | 2 | 6 | 47.96% | No |
| APH260618C00175000 | 10/31 3:59 PM | 175.00 | 8.03 | 5.6 | 9.5 | 0.00 | 0.00% | 2 | 2 | 47.74% | No |
| APH260618C00180000 | 10/30 10:37 AM | 180.00 | 6.40 | 4.6 | 8.4 | 0.00 | 0.00% | 15 | 15 | 47.48% | No |
| APH260618C00185000 | 10/30 2:40 PM | 185.00 | 6.20 | 3.9 | 7.7 | 0.00 | 0.00% | 0 | 4 | 48.01% | No |
| APH260618C00190000 | 10/23 3:58 PM | 190.00 | 3.80 | 3 | 6.4 | 0.00 | 0.00% | 0 | 31 | 46.62% | No |
| APH260618C00200000 | 11/5 10:43 AM | 200.00 | 4.00 | 2.05 | 5.3 | 0.00 | 0.00% | 9 | 15 | 47.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APH260618P00040000 | 5/13 9:30 AM | 40.00 | 0.55 | 0 | 2.6 | 0.00 | 0.00% | 0 | 1 | 99.51% | No |
| APH260618P00045000 | 7/29 9:30 AM | 45.00 | 0.30 | 0 | 1.4 | 0.00 | 0.00% | 0 | 1 | 80.15% | No |
| APH260618P00050000 | 5/16 9:30 AM | 50.00 | 1.00 | 0 | 2.2 | 0.00 | 0.00% | 1 | 1 | 79.98% | No |
| APH260618P00055000 | 10/14 9:30 AM | 55.00 | 0.45 | 0 | 2.25 | 0.00 | 0.00% | 1 | 2 | 73.54% | No |
| APH260618P00060000 | 8/12 2:45 PM | 60.00 | 1.46 | 0 | 2.5 | 0.00 | 0.00% | 1 | 13 | 68.87% | No |
| APH260618P00065000 | 11/5 12:25 PM | 65.00 | 0.30 | 0 | 0.65 | -0.46 | -60.53% | 2 | 8 | 55.18% | No |
| APH260618P00070000 | 10/27 9:51 AM | 70.00 | 0.55 | 0 | 0.8 | 0.00 | 0.00% | 1 | 37 | 52.47% | No |
| APH260618P00075000 | 11/5 12:25 PM | 75.00 | 0.75 | 0 | 1 | -0.04 | -5.06% | 4 | 28 | 50.15% | No |
| APH260618P00080000 | 9/18 1:31 PM | 80.00 | 1.55 | 1.5 | 2.55 | 0.00 | 0.00% | 1 | 35 | 54.19% | No |
| APH260618P00085000 | 11/5 12:25 PM | 85.00 | 1.50 | 0.85 | 1.8 | -0.70 | -31.82% | 4 | 45 | 47.78% | No |
| APH260618P00090000 | 9/18 11:15 AM | 90.00 | 3.10 | 3.1 | 4.1 | 0.00 | 0.00% | 3 | 249 | 53.38% | No |
| APH260618P00095000 | 10/22 9:49 AM | 95.00 | 2.52 | 0.5 | 3.2 | 0.00 | 0.00% | 1 | 551 | 46.50% | No |
| APH260618P00100000 | 11/5 3:25 PM | 100.00 | 3.40 | 2.45 | 4.1 | 0.00 | 0.00% | 4 | 152 | 45.75% | No |
| APH260618P00105000 | 10/31 9:33 AM | 105.00 | 4.00 | 2.75 | 5.5 | 0.00 | 0.00% | 1 | 79 | 46.25% | No |
| APH260618P00110000 | 11/5 11:28 AM | 110.00 | 5.30 | 4.6 | 6 | 0.20 | 3.92% | 7 | 80 | 42.97% | No |
| APH260618P00115000 | 11/5 11:28 AM | 115.00 | 6.50 | 5.9 | 7.4 | -0.46 | -6.61% | 1 | 58 | 42.30% | No |
| APH260618P00120000 | 11/5 11:14 AM | 120.00 | 8.20 | 7.1 | 9.3 | 0.41 | 5.26% | 4 | 79 | 42.47% | No |
| APH260618P00125000 | 11/5 3:28 PM | 125.00 | 10.10 | 8.4 | 11.8 | -0.02 | -0.20% | 3 | 52 | 43.54% | No |
| APH260618P00130000 | 11/4 10:58 AM | 130.00 | 12.55 | 10.3 | 13 | 0.00 | 0.00% | 10 | 25 | 40.74% | No |
| APH260618P00135000 | 10/27 11:56 AM | 135.00 | 15.06 | 12.7 | 15.1 | 0.00 | 0.00% | 10 | 10 | 39.73% | No |
| APH260618P00140000 | 11/4 9:30 AM | 140.00 | 16.00 | 15.5 | 17.7 | 0.00 | 0.00% | 5 | 8 | 39.39% | Yes |
| APH260618P00145000 | 10/29 10:58 AM | 145.00 | 19.30 | 17.7 | 20.5 | 0.00 | 0.00% | 3 | 4 | 39.00% | Yes |
| APH260618P00150000 | 10/8 10:03 AM | 150.00 | 30.00 | 20.6 | 23.3 | 0.00 | 0.00% | 3 | 7 | 38.11% | Yes |
