AAPL

$232.12+0.22%

Apple Inc. · company research →

Simulated data

Calls					Strike	Puts
Bid	Ask	Vol	OI	IV	—	IV	OI	Vol	Ask	Bid
69.76	74.70	308	1,475	39%	160	39%	1,245	252	0.01	0.00
65.91	68.57	99	2,093	38%	165	38%	1,886	26	0.01	0.00
60.35	64.13	160	2,793	38%	170	38%	1,170	419	0.01	0.00
56.34	58.15	278	952	37%	175	37%	2,046	288	0.01	0.00
50.59	53.91	297	568	36%	180	36%	322	586	0.01	0.00
46.08	48.42	577	3,444	36%	185	36%	4,162	274	0.01	0.00
41.26	43.25	133	4,796	35%	190	35%	5,408	648	0.01	0.00
36.36	38.16	266	6,540	35%	195	35%	4,272	161	0.01	0.00
31.30	33.23	276	8,251	34%	200	34%	2,896	577	0.01	0.00
26.34	28.20	1,061	9,540	34%	205	34%	6,851	532	0.01	0.00
21.65	22.94	668	1,508	34%	210	34%	11,337	1,216	0.04	0.02
17.05	17.73	1,490	13,775	33%	215	33%	8,167	422	0.13	0.11
12.31	13.07	206	8,643	33%	220	33%	6,343	2,291	0.43	0.40
8.27	8.64	141	8,112	33%	225	33%	10,975	862	1.21	1.14
4.85	5.16	1,644	11,820	32%	230	32%	5,925	695	2.79	2.65
2.52	2.60	2,004	19,748	32%	235	32%	13,666	3,484	5.45	5.10
1.07	1.15	2,447	14,022	32%	240	32%	11,527	1,266	8.97	8.67
0.39	0.41	478	14,123	32%	245	32%	3,304	979	13.51	12.71
0.11	0.13	1,312	163	32%	250	32%	3,134	891	18.38	17.27
0.02	0.04	399	3,302	31%	255	31%	6,284	1,563	23.33	22.13
0.00	0.02	87	179	31%	260	31%	2,974	32	28.52	26.88
0.00	0.01	1,257	844	31%	265	31%	1,033	208	33.43	31.95
0.00	0.01	748	5,826	31%	270	31%	3,008	965	38.41	36.97
0.00	0.01	429	2,436	31%	275	31%	423	17	44.10	41.27
0.00	0.01	82	4,376	31%	280	31%	3,527	472	48.78	46.58
0.00	0.01	302	1,592	31%	285	31%	3,201	377	53.67	51.68
0.00	0.01	22	2,510	31%	290	31%	1,955	2	59.51	55.84
0.00	0.01	385	1,059	31%	295	31%	474	350	63.89	61.46
0.00	0.01	59	1,813	31%	300	31%	2,337	334	69.32	66.02

Spot $232.12 · shaded cells are in-the-money · click an IV to open that contract in the break-even calculator.