APH Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 55.00 | 71.55 | 81.10 | 85.10 | 0.00 | 0 | 4 | 510.7% |
| 60.00 | 76.20 | 66.00 | 69.50 | 0.00 | 0 | 2 | 250.9% |
| 65.00 | 71.20 | 61.00 | 64.60 | 0.00 | 0 | 0 | 231.7% |
| 70.00 | 59.18 | 56.70 | 59.10 | 0.00 | 1 | 9 | 192.2% |
| 75.00 | 72.76 | 51.10 | 54.60 | 0.00 | 36 | 37 | 190.2% |
| 80.00 | 49.10 | 46.20 | 49.30 | 0.00 | 163 | 171 | 162.5% |
| 85.00 | 53.69 | 41.70 | 44.70 | 0.00 | 17 | 17 | 99.4% |
| 90.00 | 40.82 | 36.20 | 39.80 | 0.00 | 9 | 19 | 141.2% |
| 95.00 | 27.85 | 31.90 | 34.60 | 0.00 | 6 | 12 | 78.5% |
| 100.00 | 23.75 | 27.00 | 29.40 | 0.00 | 1 | 46 | 64.3% |
| 105.00 | 19.80 | 22.30 | 24.70 | 0.00 | 1 | 33 | 64.6% |
| 110.00 | 18.80 | 18.00 | 19.90 | 2.60 | 2 | 54 | 62.5% |
| 115.00 | 14.99 | 13.60 | 15.30 | 3.19 | 10 | 312 | 56.9% |
| 120.00 | 11.61 | 10.10 | 11.10 | 0.00 | 10 | 455 | 55.4% |
| 125.00 | 7.30 | 6.90 | 7.40 | -0.28 | 12 | 930 | 52.3% |
| 130.00 | 4.35 | 4.10 | 4.50 | -0.49 | 128 | 1,293 | 50.5% |
| 135.00 | 2.51 | 2.15 | 2.55 | -0.29 | 5 | 1,604 | 48.6% |
| 140.00 | 1.25 | 1.05 | 1.40 | -0.16 | 20 | 843 | 48.4% |
| 145.00 | 0.56 | 0.25 | 1.05 | -0.19 | 36 | 2,504 | 54.0% |
| 150.00 | 0.25 | 0.25 | 0.30 | 0.00 | 18 | 2,500 | 46.7% |
| 155.00 | 0.13 | 0.00 | 0.25 | -0.02 | 1 | 1,399 | 52.2% |
| 160.00 | 0.05 | 0.05 | 0.20 | 0.00 | 36 | 1,746 | 52.6% |
| 165.00 | 0.15 | 0.00 | 0.15 | -0.03 | 1 | 813 | 54.5% |
| 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | 10 | 1,143 | 62.3% |
| 175.00 | 0.08 | 0.00 | 0.20 | 0.00 | 4 | 262 | 67.6% |
| 180.00 | 0.15 | 0.00 | 0.55 | 0.00 | 1 | 351 | 84.5% |
| 185.00 | 0.26 | 0.00 | 0.35 | 0.00 | 1 | 262 | 83.8% |
| 190.00 | 0.60 | 0.00 | 0.35 | 0.00 | 1 | 161 | 88.9% |
| 195.00 | 0.25 | 0.00 | 0.35 | 0.00 | 1 | 23 | 93.7% |
| 200.00 | 0.63 | 0.00 | 0.35 | 0.00 | 2 | 32 | 98.2% |
| 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | 2 | 88 | 96.1% |
| 220.00 | 0.18 | 0.00 | 0.45 | 0.00 | 6 | 6 | 119.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 55.00 | 0.15 | 0.00 | 0.35 | 0.00 | 1 | 5 | 186.5% |
| 60.00 | 0.26 | 0.00 | 2.10 | 0.00 | 0 | 1 | 231.3% |
| 65.00 | 0.12 | 0.00 | 0.45 | 0.00 | 2 | 4 | 158.2% |
| 70.00 | 0.02 | 0.00 | 0.35 | 0.00 | 10 | 11 | 137.3% |
| 75.00 | 0.69 | 0.00 | 1.50 | 0.00 | 5 | 8 | 159.5% |
| 80.00 | 0.08 | 0.00 | 0.45 | 0.00 | 5 | 28 | 114.3% |
| 85.00 | 0.65 | 0.00 | 0.40 | 0.00 | 2 | 13 | 99.4% |
| 90.00 | 0.28 | 0.00 | 0.80 | 0.00 | 1 | 106 | 98.7% |
| 95.00 | 0.50 | 0.10 | 0.55 | 0.00 | 1 | 324 | 82.4% |
| 100.00 | 0.45 | 0.25 | 0.70 | 0.15 | 1 | 1,454 | 76.3% |
| 105.00 | 0.69 | 0.20 | 1.00 | 0.16 | 5 | 11,466 | 67.6% |
| 110.00 | 0.86 | 0.55 | 0.95 | -0.03 | 37 | 772 | 58.4% |
| 115.00 | 1.41 | 1.30 | 1.55 | -0.14 | 35 | 4,682 | 56.5% |
| 120.00 | 2.45 | 2.30 | 2.65 | -0.15 | 25 | 5,187 | 54.0% |
| 125.00 | 4.10 | 3.80 | 4.30 | 0.00 | 39 | 6,023 | 51.3% |
| 130.00 | 6.50 | 6.00 | 6.50 | 0.30 | 7 | 4,173 | 50.5% |
| 135.00 | 9.50 | 8.40 | 10.50 | 1.00 | 7 | 2,221 | 58.3% |
| 140.00 | 13.39 | 12.50 | 14.30 | -3.88 | 2 | 519 | 59.5% |
| 145.00 | 16.64 | 16.30 | 18.80 | 0.00 | 6 | 241 | 64.9% |
| 150.00 | 22.57 | 21.50 | 23.70 | -8.93 | 5 | 245 | 54.7% |
| 155.00 | 28.30 | 26.20 | 28.00 | 2.71 | 1 | 54 | 71.5% |
| 160.00 | 30.60 | 31.10 | 33.30 | 0.00 | 1 | 17 | 56.8% |
| 165.00 | 18.29 | 35.70 | 38.30 | 0.00 | 8 | 0 | 93.5% |
| 170.00 | 28.45 | 40.60 | 43.40 | 0.00 | 2 | 0 | 103.1% |
| 175.00 | 30.82 | 39.80 | 43.00 | 0.00 | 1 | 3 | 0.0% |
| 180.00 | 35.00 | 43.20 | 45.70 | 0.00 | 32 | 16 | 0.0% |
| 185.00 | 51.00 | 55.50 | 58.90 | 0.00 | 0 | 0 | 85.5% |
| 200.00 | 60.93 | 52.30 | 55.30 | 0.00 | 1 | 0 | 0.0% |
| 210.00 | 73.90 | 80.40 | 84.00 | 0.00 | 0 | 0 | 109.2% |
Sign up free to access Options Chain Data
Explore APH options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.