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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APH270115C00035000 | 10/20 3:44 PM | 35.00 | 93.00 | 102 | 107 | 0.00 | 0.00% | 1 | 3 | 68.31% | Yes |
| APH270115C00040000 | 7/23 1:19 PM | 40.00 | 63.50 | 82.6 | 86 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| APH270115C00045000 | 9/18 12:11 PM | 45.00 | 78.60 | 80.5 | 85.5 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| APH270115C00050000 | 10/29 12:34 PM | 50.00 | 92.50 | 88.5 | 93.5 | 0.00 | 0.00% | 1 | 59 | 66.75% | Yes |
| APH270115C00055000 | 10/2 9:41 AM | 55.00 | 72.00 | 84 | 88.5 | 0.00 | 0.00% | 2 | 6 | 62.92% | Yes |
| APH270115C00060000 | 10/30 1:53 PM | 60.00 | 80.90 | 80 | 84 | 0.00 | 0.00% | 2 | 79 | 62.23% | Yes |
| APH270115C00065000 | 11/4 9:50 AM | 65.00 | 76.56 | 75.5 | 79.9 | 0.00 | 0.00% | 1 | 79 | 60.73% | Yes |
| APH270115C00070000 | 11/4 11:24 AM | 70.00 | 71.50 | 70.5 | 75.5 | 0.00 | 0.00% | 5 | 438 | 57.17% | Yes |
| APH270115C00075000 | 11/4 12:07 PM | 75.00 | 67.43 | 66.5 | 71.2 | 0.00 | 0.00% | 10 | 848 | 55.94% | Yes |
| APH270115C00080000 | 11/3 12:07 PM | 80.00 | 67.00 | 63 | 66.9 | 0.00 | 0.00% | 1 | 172 | 55.27% | Yes |
| APH270115C00085000 | 11/5 9:34 AM | 85.00 | 60.00 | 59 | 62.7 | -2.68 | -4.28% | 1 | 552 | 53.61% | Yes |
| APH270115C00090000 | 10/29 1:37 PM | 90.00 | 58.26 | 54.5 | 59.5 | 0.00 | 0.00% | 1 | 91 | 52.47% | Yes |
| APH270115C00095000 | 10/22 9:36 AM | 95.00 | 47.78 | 51 | 55.1 | 0.00 | 0.00% | 6 | 153 | 50.82% | Yes |
| APH270115C00100000 | 11/5 1:26 PM | 100.00 | 50.50 | 48 | 51.5 | 3.30 | 6.99% | 1 | 157 | 50.58% | Yes |
| APH270115C00105000 | 10/31 12:18 PM | 105.00 | 46.00 | 45.5 | 48.1 | 0.00 | 0.00% | 20 | 161 | 50.78% | Yes |
| APH270115C00110000 | 11/3 9:37 AM | 110.00 | 44.50 | 42 | 44.8 | 0.00 | 0.00% | 7 | 204 | 52.60% | Yes |
| APH270115C00115000 | 11/5 1:35 PM | 115.00 | 40.25 | 38 | 41.6 | 2.18 | 5.73% | 1 | 388 | 51.52% | Yes |
| APH270115C00120000 | 11/5 10:03 AM | 120.00 | 38.60 | 36 | 38.8 | 3.10 | 8.73% | 1 | 243 | 51.00% | Yes |
| APH270115C00125000 | 11/5 10:46 AM | 125.00 | 34.70 | 32 | 36.3 | -1.20 | -3.34% | 1 | 280 | 50.81% | Yes |
| APH270115C00130000 | 11/5 1:28 PM | 130.00 | 33.18 | 29.5 | 33.2 | 3.09 | 10.27% | 2 | 97 | 49.30% | Yes |
| APH270115C00135000 | 11/5 3:33 PM | 135.00 | 29.50 | 28.4 | 31.5 | 2.15 | 7.86% | 5 | 143 | 50.06% | Yes |
| APH270115C00140000 | 11/5 2:10 PM | 140.00 | 27.23 | 24.5 | 28.5 | 1.13 | 4.33% | 10 | 94 | 48.35% | No |
| APH270115C00145000 | 11/4 9:30 AM | 145.00 | 22.68 | 23.5 | 26.7 | 0.00 | 0.00% | 3 | 40 | 48.49% | No |
| APH270115C00150000 | 11/4 10:37 AM | 150.00 | 21.10 | 21 | 24.9 | 0.00 | 0.00% | 6 | 160 | 48.43% | No |
| APH270115C00155000 | 10/30 9:30 AM | 155.00 | 20.10 | 19.5 | 23.2 | 0.00 | 0.00% | 4 | 54 | 48.34% | No |
| APH270115C00160000 | 10/31 9:56 AM | 160.00 | 19.30 | 17.5 | 21.4 | 0.00 | 0.00% | 20 | 56 | 47.91% | No |
| APH270115C00165000 | 11/4 1:57 PM | 165.00 | 16.45 | 16 | 19.3 | 0.00 | 0.00% | 4 | 32 | 46.81% | No |
| APH270115C00170000 | 11/3 11:01 AM | 170.00 | 16.70 | 14 | 18.1 | 0.00 | 0.00% | 3 | 8 | 47.04% | No |
| APH270115C00175000 | 10/13 9:30 AM | 175.00 | 8.90 | 13 | 16.8 | 0.00 | 0.00% | 0 | 1 | 46.94% | No |
| APH270115C00180000 | 10/24 12:51 PM | 180.00 | 10.80 | 11.5 | 15.6 | 0.00 | 0.00% | 1 | 1 | 46.87% | No |
| APH270115C00185000 | 11/4 9:44 AM | 185.00 | 11.75 | 11.1 | 14.7 | 0.00 | 0.00% | 2 | 5 | 47.17% | No |
| APH270115C00190000 | 10/30 9:30 AM | 190.00 | 10.69 | 9.5 | 13.5 | 0.00 | 0.00% | 1 | 14 | 46.82% | No |
| APH270115C00200000 | 10/31 12:22 PM | 200.00 | 9.50 | 8.2 | 11.8 | 0.00 | 0.00% | 3 | 3 | 46.99% | No |
| APH270115C00210000 | 11/5 3:15 PM | 210.00 | 7.75 | 6 | 9.3 | 0.15 | 1.97% | 4 | 20 | 45.15% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APH270115P00035000 | 10/28 11:08 AM | 35.00 | 0.34 | 0 | 0.85 | 0.00 | 0.00% | 2 | 59 | 63.97% | No |
| APH270115P00040000 | 10/15 9:30 AM | 40.00 | 0.40 | 0 | 2.65 | 0.00 | 0.00% | 1 | 11 | 71.78% | No |
| APH270115P00045000 | 10/17 9:30 AM | 45.00 | 0.65 | 0 | 3.6 | 0.00 | 0.00% | 1 | 21 | 70.12% | No |
| APH270115P00050000 | 9/22 1:19 PM | 50.00 | 0.90 | 0 | 0 | 0.00 | 0.00% | 2 | 18 | 25.00% | No |
| APH270115P00055000 | 10/16 11:41 AM | 55.00 | 1.70 | 0 | 3.8 | 0.00 | 0.00% | 5 | 87 | 59.49% | No |
| APH270115P00060000 | 10/29 1:37 PM | 60.00 | 1.55 | 0 | 4 | 0.00 | 0.00% | 1 | 125 | 55.25% | No |
| APH270115P00065000 | 9/22 9:43 AM | 65.00 | 1.50 | 0 | 0 | 0.00 | 0.00% | 10 | 57 | 12.50% | No |
| APH270115P00070000 | 9/29 2:56 PM | 70.00 | 2.00 | 0.6 | 3.6 | 0.00 | 0.00% | 5 | 32 | 54.79% | No |
| APH270115P00075000 | 10/15 12:31 PM | 75.00 | 3.05 | 1.15 | 3.7 | 0.00 | 0.00% | 1 | 62 | 50.72% | No |
| APH270115P00080000 | 11/5 1:35 PM | 80.00 | 1.60 | 1.75 | 5.2 | -0.62 | -27.93% | 1 | 176 | 52.20% | No |
| APH270115P00085000 | 10/6 2:42 PM | 85.00 | 4.95 | 2.3 | 4.9 | 0.00 | 0.00% | 1 | 158 | 46.83% | No |
| APH270115P00090000 | 11/3 2:53 PM | 90.00 | 4.75 | 3 | 5.5 | 0.00 | 0.00% | 1 | 16 | 44.68% | No |
| APH270115P00095000 | 9/5 10:38 AM | 95.00 | 9.40 | 6.9 | 7.6 | 0.00 | 0.00% | 4 | 26 | 46.64% | No |
| APH270115P00100000 | 10/24 9:31 AM | 100.00 | 6.75 | 5.1 | 7.9 | 0.00 | 0.00% | 1 | 64 | 43.24% | No |
| APH270115P00105000 | 10/29 9:43 AM | 105.00 | 7.96 | 6.9 | 10.7 | 0.00 | 0.00% | 1 | 52 | 45.76% | No |
| APH270115P00110000 | 10/27 12:42 PM | 110.00 | 9.75 | 8.5 | 12.4 | 0.00 | 0.00% | 10 | 360 | 45.15% | No |
| APH270115P00115000 | 10/1 1:52 PM | 115.00 | 13.90 | 9.8 | 14.1 | 0.00 | 0.00% | 1 | 127 | 44.26% | No |
| APH270115P00120000 | 10/29 11:52 AM | 120.00 | 12.93 | 12 | 16 | 0.00 | 0.00% | 1 | 56 | 43.51% | No |
| APH270115P00125000 | 10/27 12:42 PM | 125.00 | 15.40 | 13.5 | 18 | 0.00 | 0.00% | 10 | 325 | 42.69% | No |
| APH270115P00130000 | 10/22 9:57 AM | 130.00 | 20.30 | 15.5 | 20.4 | 0.00 | 0.00% | 16 | 196 | 42.34% | No |
| APH270115P00135000 | 10/24 9:37 AM | 135.00 | 22.00 | 18 | 22.9 | 0.00 | 0.00% | 1 | 94 | 41.90% | No |
| APH270115P00140000 | 10/29 11:48 AM | 140.00 | 21.33 | 20.5 | 25.5 | 0.00 | 0.00% | 5 | 39 | 41.37% | Yes |
| APH270115P00145000 | 10/30 9:30 AM | 145.00 | 24.20 | 23.5 | 27.5 | 0.00 | 0.00% | 1 | 3 | 39.62% | Yes |
| APH270115P00150000 | 9/23 1:40 PM | 150.00 | 33.70 | 0 | 0 | 0.00 | 0.00% | 0 | 8 | 0.00% | Yes |
| APH270115P00155000 | 10/29 11:52 AM | 155.00 | 30.31 | 29.5 | 34 | 0.00 | 0.00% | 1 | 11 | 39.57% | Yes |
| APH270115P00160000 | 9/22 2:23 PM | 160.00 | 41.40 | 0 | 0 | 0.00 | 0.00% | 0 | 18 | 0.00% | Yes |
