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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APH260918C00075000 | 10/31 10:04 AM | 75.00 | 68.00 | 66.6 | 69.2 | 0.00 | 0.00% | 1 | 16 | 61.10% | Yes |
| APH260918C00080000 | 8/22 11:56 AM | 80.00 | 38.50 | 46.3 | 49.1 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| APH260918C00085000 | 10/31 10:04 AM | 85.00 | 60.00 | 57.5 | 60.8 | 0.00 | 0.00% | 1 | 2 | 56.41% | Yes |
| APH260918C00090000 | 10/23 11:57 AM | 90.00 | 51.00 | 53 | 56.6 | 0.00 | 0.00% | 1 | 4 | 53.94% | Yes |
| APH260918C00095000 | 10/2 10:34 AM | 95.00 | 36.00 | 49 | 52.7 | 0.00 | 0.00% | 14 | 14 | 52.66% | Yes |
| APH260918C00100000 | 10/29 2:54 PM | 100.00 | 48.06 | 46 | 48.9 | 0.00 | 0.00% | 1 | 7 | 52.70% | Yes |
| APH260918C00105000 | 10/24 10:16 AM | 105.00 | 39.40 | 42 | 45.3 | 0.00 | 0.00% | 1 | 3 | 51.15% | Yes |
| APH260918C00110000 | 11/3 9:37 AM | 110.00 | 41.05 | 38.1 | 41.6 | 0.00 | 0.00% | 1 | 40 | 53.75% | Yes |
| APH260918C00115000 | 10/22 3:36 PM | 115.00 | 27.60 | 35.5 | 38.3 | 0.00 | 0.00% | 1 | 16 | 52.66% | Yes |
| APH260918C00120000 | 11/5 2:29 PM | 120.00 | 34.00 | 31.6 | 35.3 | -0.47 | -1.36% | 22 | 93 | 51.97% | Yes |
| APH260918C00125000 | 11/5 3:16 PM | 125.00 | 31.40 | 28.7 | 32.1 | 2.30 | 7.90% | 1 | 81 | 50.53% | Yes |
| APH260918C00130000 | 10/30 2:04 PM | 130.00 | 27.28 | 26 | 29.6 | 0.00 | 0.00% | 80 | 123 | 50.31% | Yes |
| APH260918C00135000 | 11/4 9:35 AM | 135.00 | 23.15 | 23.5 | 27 | 0.00 | 0.00% | 2 | 21 | 49.57% | Yes |
| APH260918C00140000 | 11/5 1:25 PM | 140.00 | 23.40 | 21.1 | 24.8 | -1.25 | -5.07% | 60 | 76 | 49.34% | No |
| APH260918C00145000 | 10/30 10:57 AM | 145.00 | 19.88 | 19.3 | 22.3 | 0.00 | 0.00% | 1 | 72 | 48.25% | No |
| APH260918C00150000 | 11/3 11:55 AM | 150.00 | 19.68 | 17.6 | 20.2 | 0.00 | 0.00% | 3 | 77 | 47.66% | No |
| APH260918C00155000 | 10/30 9:47 AM | 155.00 | 16.50 | 14.9 | 18.8 | 0.00 | 0.00% | 2 | 17 | 48.17% | No |
| APH260918C00160000 | 11/4 9:30 AM | 160.00 | 14.00 | 14 | 16.2 | 0.00 | 0.00% | 5 | 21 | 46.10% | No |
| APH260918C00165000 | 11/3 11:55 AM | 165.00 | 14.38 | 11.6 | 15.8 | 0.00 | 0.00% | 1 | 16 | 48.07% | No |
| APH260918C00175000 | 10/30 2:04 PM | 175.00 | 10.31 | 9.7 | 12.6 | 0.00 | 0.00% | 0 | 40 | 46.65% | No |
| APH260918C00180000 | 11/5 3:44 PM | 180.00 | 9.95 | 9.6 | 11.3 | -0.55 | -5.24% | 3 | 55 | 46.21% | No |
| APH260918C00185000 | 10/23 9:37 AM | 185.00 | 5.70 | 7.6 | 9.7 | 0.00 | 0.00% | 3 | 8 | 44.89% | No |
| APH260918C00190000 | 11/3 11:32 AM | 190.00 | 8.20 | 6.7 | 8.9 | 0.00 | 0.00% | 3 | 0 | 45.08% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APH260918P00055000 | 10/22 3:57 PM | 55.00 | 0.55 | 0 | 2.4 | 0.00 | 0.00% | 0 | 7 | 62.79% | No |
| APH260918P00060000 | 10/29 9:30 AM | 60.00 | 0.50 | 0 | 2.55 | 0.00 | 0.00% | 1 | 6 | 58.28% | No |
| APH260918P00070000 | 8/20 3:32 PM | 70.00 | 1.85 | 0 | 1.5 | 0.00 | 0.00% | 0 | 1 | 50.71% | No |
| APH260918P00075000 | 9/26 9:56 AM | 75.00 | 1.73 | 0 | 0 | 0.00 | 0.00% | 5 | 9 | 12.50% | No |
| APH260918P00080000 | 9/4 11:24 AM | 80.00 | 3.11 | 0.8 | 4.2 | 0.00 | 0.00% | 0 | 1 | 56.84% | No |
| APH260918P00085000 | 9/5 3:03 PM | 85.00 | 4.20 | 3.4 | 3.9 | 0.00 | 0.00% | 2 | 42 | 50.71% | No |
| APH260918P00090000 | 10/6 11:27 AM | 90.00 | 4.60 | 1.65 | 5.1 | 0.00 | 0.00% | 10 | 12 | 50.92% | No |
| APH260918P00095000 | 10/8 12:16 PM | 95.00 | 5.50 | 2.25 | 5.1 | 0.00 | 0.00% | 5 | 41 | 46.34% | No |
| APH260918P00100000 | 9/22 10:43 AM | 100.00 | 6.65 | 0 | 0 | 0.00 | 0.00% | 1 | 41 | 6.25% | No |
| APH260918P00105000 | 10/23 3:52 PM | 105.00 | 6.58 | 4.7 | 7.2 | 0.00 | 0.00% | 1 | 34 | 43.98% | No |
| APH260918P00110000 | 10/22 12:06 PM | 110.00 | 9.25 | 5.7 | 9.9 | 0.00 | 0.00% | 10 | 15 | 46.61% | No |
| APH260918P00120000 | 10/3 1:52 PM | 120.00 | 15.20 | 9.8 | 11.8 | 0.00 | 0.00% | 1 | 16 | 41.53% | No |
| APH260918P00125000 | 11/4 9:30 AM | 125.00 | 13.20 | 12 | 13.7 | 0.00 | 0.00% | 1 | 33 | 40.80% | No |
| APH260918P00140000 | 10/23 10:56 AM | 140.00 | 20.80 | 18.3 | 20.9 | 0.00 | 0.00% | 13 | 27 | 39.45% | Yes |
| APH260918P00145000 | 10/20 10:54 AM | 145.00 | 27.70 | 20.8 | 24 | 0.00 | 0.00% | 2 | 0 | 39.65% | Yes |
| APH260918P00175000 | 10/24 10:28 AM | 175.00 | 43.50 | 40.6 | 44.1 | 0.00 | 0.00% | 1 | 1 | 36.95% | Yes |
