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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APH280121C00065000 | 11/5 3:45 PM | 65.00 | 80.60 | 79 | 82.6 | -0.90 | -1.10% | 5 | 7 | 54.66% | Yes |
| APH280121C00070000 | 10/9 10:06 AM | 70.00 | 64.00 | 74.5 | 78.8 | 0.00 | 0.00% | 0 | 15 | 52.72% | Yes |
| APH280121C00075000 | 10/31 11:51 AM | 75.00 | 73.80 | 71.5 | 75.1 | 0.00 | 0.00% | 5 | 50 | 52.70% | Yes |
| APH280121C00080000 | 11/5 11:11 AM | 80.00 | 70.60 | 68 | 71.6 | -1.30 | -1.81% | 5 | 15 | 52.01% | Yes |
| APH280121C00090000 | 10/21 9:55 AM | 90.00 | 52.55 | 61 | 65 | 0.00 | 0.00% | 2 | 5 | 50.45% | Yes |
| APH280121C00100000 | 11/4 3:48 PM | 100.00 | 55.00 | 55 | 58.9 | 0.00 | 0.00% | 2 | 50 | 52.85% | Yes |
| APH280121C00105000 | 10/20 1:23 PM | 105.00 | 43.10 | 52 | 56.1 | 0.00 | 0.00% | 1 | 2 | 52.35% | Yes |
| APH280121C00110000 | 10/22 10:10 AM | 110.00 | 40.80 | 49 | 53.4 | 0.00 | 0.00% | 1 | 14 | 51.86% | Yes |
| APH280121C00115000 | 10/27 10:32 AM | 115.00 | 46.00 | 46.5 | 50.7 | 0.00 | 0.00% | 1 | 11 | 51.23% | Yes |
| APH280121C00120000 | 10/28 12:43 PM | 120.00 | 41.36 | 43.5 | 48.3 | 0.00 | 0.00% | 1 | 12 | 50.92% | Yes |
| APH280121C00125000 | 10/24 10:47 AM | 125.00 | 38.80 | 41.5 | 45.9 | 0.00 | 0.00% | 1 | 40 | 50.47% | Yes |
| APH280121C00130000 | 11/3 3:13 PM | 130.00 | 42.54 | 39 | 43.5 | 0.00 | 0.00% | 2 | 16 | 49.91% | Yes |
| APH280121C00135000 | 11/5 11:53 AM | 135.00 | 41.00 | 37 | 41.1 | 2.05 | 5.26% | 105 | 75 | 49.25% | Yes |
| APH280121C00140000 | 10/31 3:12 PM | 140.00 | 37.00 | 34.5 | 38.9 | 0.00 | 0.00% | 1 | 19 | 48.74% | No |
| APH280121C00145000 | 11/3 3:13 PM | 145.00 | 35.91 | 33 | 37.5 | 0.00 | 0.00% | 2 | 3 | 49.16% | No |
| APH280121C00150000 | 11/5 2:15 PM | 150.00 | 32.88 | 31 | 35.5 | -0.82 | -2.43% | 10 | 7 | 48.70% | No |
| APH280121C00155000 | 9/30 3:33 PM | 155.00 | 20.00 | 29 | 33.5 | 0.00 | 0.00% | 0 | 1 | 48.15% | No |
| APH280121C00165000 | 9/26 3:03 PM | 165.00 | 16.82 | 0 | 0 | 0.00 | 0.00% | 35 | 35 | 3.13% | No |
| APH280121C00170000 | 10/29 1:05 PM | 170.00 | 26.00 | 24.5 | 29 | 0.00 | 0.00% | 1 | 1 | 47.83% | No |
| APH280121C00175000 | 10/1 3:18 PM | 175.00 | 15.80 | 23 | 27.5 | 0.00 | 0.00% | 1 | 3 | 47.55% | No |
| APH280121C00180000 | 10/30 2:29 PM | 180.00 | 22.40 | 21 | 25.7 | 0.00 | 0.00% | 2 | 22 | 46.84% | No |
| APH280121C00185000 | 10/24 11:39 AM | 185.00 | 18.50 | 20.5 | 24.8 | 0.00 | 0.00% | 1 | 22 | 47.14% | No |
| APH280121C00190000 | 10/22 9:35 AM | 190.00 | 17.13 | 19 | 23.8 | 0.00 | 0.00% | 0 | 3 | 47.25% | No |
| APH280121C00195000 | 10/29 1:37 PM | 195.00 | 18.74 | 18 | 22.5 | 0.00 | 0.00% | 1 | 1 | 46.92% | No |
| APH280121C00210000 | 11/5 10:22 AM | 210.00 | 17.44 | 15 | 20 | 0.89 | 5.38% | 1 | 16 | 47.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APH280121P00065000 | 10/16 9:30 AM | 65.00 | 3.40 | 1.5 | 4.7 | 0.00 | 0.00% | 0 | 1 | 47.69% | No |
| APH280121P00070000 | 10/21 9:30 AM | 70.00 | 4.40 | 2 | 5.3 | 0.00 | 0.00% | 0 | 1 | 45.72% | No |
| APH280121P00075000 | 11/5 9:30 AM | 75.00 | 4.90 | 3 | 6.2 | -0.10 | -2.00% | 1 | 1 | 44.53% | No |
| APH280121P00080000 | 10/31 9:30 AM | 80.00 | 5.60 | 4 | 6.8 | 0.00 | 0.00% | 1 | 1 | 42.46% | No |
| APH280121P00090000 | 10/16 1:44 PM | 90.00 | 9.48 | 6.5 | 10 | 0.00 | 0.00% | 0 | 1 | 42.42% | No |
| APH280121P00100000 | 10/29 11:12 AM | 100.00 | 10.60 | 9.5 | 13.1 | 0.00 | 0.00% | 2 | 37 | 41.10% | No |
| APH280121P00105000 | 10/16 11:41 AM | 105.00 | 15.06 | 11.5 | 15.1 | 0.00 | 0.00% | 0 | 10 | 40.90% | No |
| APH280121P00115000 | 10/29 1:37 PM | 115.00 | 16.53 | 15.5 | 19.3 | 0.00 | 0.00% | 1 | 3 | 40.20% | No |
| APH280121P00120000 | 10/21 9:49 AM | 120.00 | 23.00 | 17.5 | 22 | 0.00 | 0.00% | 1 | 1 | 40.43% | No |
| APH280121P00135000 | 10/29 11:12 AM | 135.00 | 24.70 | 24.5 | 28.9 | 0.00 | 0.00% | 1 | 3 | 38.45% | No |
