Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405C00100000 | 2024-03-26 9:57AM EDT | 100.00 | 70.85 | 69.90 | 73.15 | 0.00 | - | 1 | 2 | 142.19% |
AAPL240405C00105000 | 2024-03-27 9:37AM EDT | 105.00 | 65.90 | 65.90 | 67.65 | 0.00 | - | 2 | 1 | 167.19% |
AAPL240405C00120000 | 2024-03-08 11:11AM EDT | 120.00 | 51.72 | 49.85 | 52.70 | 0.00 | - | 1 | 1 | 168.55% |
AAPL240405C00125000 | 2024-03-04 3:59PM EDT | 125.00 | 47.01 | 46.00 | 47.70 | -4.04 | -7.91% | 2 | 1 | 118.85% |
AAPL240405C00130000 | 2024-03-13 3:42PM EDT | 130.00 | 42.00 | 40.45 | 42.70 | 0.00 | - | 120 | 120 | 85.35% |
AAPL240405C00135000 | 2024-03-27 11:53AM EDT | 135.00 | 37.54 | 35.40 | 37.70 | 0.00 | - | 6 | 12 | 71.88% |
AAPL240405C00140000 | 2024-03-28 10:56AM EDT | 140.00 | 30.98 | 31.00 | 33.75 | -1.29 | -4.00% | 2 | 14 | 99.95% |
AAPL240405C00145000 | 2024-03-28 9:30AM EDT | 145.00 | 26.70 | 25.50 | 27.75 | +1.42 | +5.62% | 5 | 16 | 58.98% |
AAPL240405C00146000 | 2024-03-27 12:45PM EDT | 146.00 | 26.40 | 24.50 | 26.75 | 0.00 | - | 5 | 3 | 57.03% |
AAPL240405C00149000 | 2024-03-28 10:46AM EDT | 149.00 | 22.00 | 21.90 | 23.75 | -1.35 | -5.78% | 1 | 1 | 60.06% |
AAPL240405C00150000 | 2024-03-28 3:39PM EDT | 150.00 | 22.10 | 20.50 | 22.75 | -1.43 | -6.08% | 79 | 125 | 80.86% |
AAPL240405C00152500 | 2024-03-28 3:44PM EDT | 152.50 | 19.75 | 17.10 | 21.20 | -0.40 | -1.99% | 63 | 14 | 89.70% |
AAPL240405C00155000 | 2024-03-28 3:12PM EDT | 155.00 | 17.10 | 15.50 | 17.80 | -0.40 | -2.29% | 26 | 40 | 67.36% |
AAPL240405C00157500 | 2024-03-28 3:45PM EDT | 157.50 | 14.75 | 13.60 | 16.25 | -0.77 | -4.96% | 113 | 42 | 53.56% |
AAPL240405C00160000 | 2024-03-28 3:51PM EDT | 160.00 | 12.41 | 11.10 | 12.90 | -0.97 | -7.25% | 539 | 2,112 | 54.10% |
AAPL240405C00162500 | 2024-03-28 3:27PM EDT | 162.50 | 9.90 | 7.20 | 11.25 | -1.23 | -11.05% | 53 | 68 | 57.45% |
AAPL240405C00165000 | 2024-03-28 3:59PM EDT | 165.00 | 6.82 | 6.10 | 7.95 | -2.08 | -23.37% | 666 | 1,059 | 39.04% |
AAPL240405C00167500 | 2024-03-28 3:59PM EDT | 167.50 | 4.50 | 4.20 | 5.00 | -1.80 | -28.57% | 3,066 | 677 | 25.24% |
AAPL240405C00170000 | 2024-03-28 3:59PM EDT | 170.00 | 2.67 | 2.58 | 2.94 | -1.63 | -37.91% | 17,611 | 6,238 | 21.00% |
AAPL240405C00172500 | 2024-03-28 3:59PM EDT | 172.50 | 1.44 | 1.31 | 1.44 | -1.07 | -42.63% | 49,587 | 8,427 | 18.78% |
AAPL240405C00175000 | 2024-03-28 3:59PM EDT | 175.00 | 0.60 | 0.54 | 0.61 | -0.72 | -54.55% | 41,237 | 18,415 | 18.21% |
AAPL240405C00177500 | 2024-03-28 3:59PM EDT | 177.50 | 0.19 | 0.19 | 0.22 | -0.41 | -68.33% | 12,379 | 12,624 | 18.12% |
AAPL240405C00180000 | 2024-03-28 3:59PM EDT | 180.00 | 0.08 | 0.08 | 0.09 | -0.16 | -66.67% | 12,707 | 25,326 | 19.24% |
AAPL240405C00182500 | 2024-03-28 3:59PM EDT | 182.50 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 2,390 | 5,703 | 21.29% |
AAPL240405C00185000 | 2024-03-28 3:58PM EDT | 185.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5,678 | 16,178 | 23.24% |
AAPL240405C00187500 | 2024-03-28 3:34PM EDT | 187.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,552 | 5,412 | 25.39% |
AAPL240405C00190000 | 2024-03-28 3:44PM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 314 | 6,953 | 28.71% |
AAPL240405C00192500 | 2024-03-28 3:23PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 12 | 464 | 12.50% |
AAPL240405C00195000 | 2024-03-28 3:43PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 601 | 8,268 | 35.16% |
AAPL240405C00197500 | 2024-03-28 12:19PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 87 | 35.16% |
AAPL240405C00200000 | 2024-03-28 3:47PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,914 | 38.28% |
AAPL240405C00202500 | 2024-03-25 2:09PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 85 | 40.63% |
AAPL240405C00205000 | 2024-03-26 9:58AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,917 | 43.75% |
AAPL240405C00207500 | 2024-03-22 9:38AM EDT | 207.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 46.09% |
AAPL240405C00210000 | 2024-03-22 2:10PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 491 | 1,071 | 48.44% |
AAPL240405C00215000 | 2024-03-27 9:33AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 318 | 50.00% |
AAPL240405C00220000 | 2024-03-20 12:02PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 297 | 54.69% |
AAPL240405C00225000 | 2024-03-28 12:46PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 31 | 59.38% |
AAPL240405C00230000 | 2024-03-07 2:28PM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 42 | 64.06% |
AAPL240405C00235000 | 2024-03-25 11:01AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 68.75% |
AAPL240405C00255000 | 2024-03-11 2:26PM EDT | 255.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 84.38% |
AAPL240405C00260000 | 2024-03-06 2:43PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 87.50% |
AAPL240405C00265000 | 2024-03-28 9:45AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 29 | 90.63% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405P00100000 | 2024-03-26 11:27AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 44 | 50.00% |
AAPL240405P00105000 | 2024-03-21 10:03AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 109 | 106.25% |
AAPL240405P00110000 | 2024-03-22 10:18AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 312 | 96.88% |
AAPL240405P00115000 | 2024-03-26 10:08AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 263 | 92.19% |
AAPL240405P00120000 | 2024-03-22 10:11AM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 45 | 82.81% |
AAPL240405P00125000 | 2024-03-27 9:44AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 233 | 50.00% |
AAPL240405P00130000 | 2024-03-28 2:33PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 661 | 62.50% |
AAPL240405P00135000 | 2024-03-28 3:42PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 262 | 54.69% |
AAPL240405P00140000 | 2024-03-28 10:01AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 53 | 410 | 50.00% |
AAPL240405P00145000 | 2024-03-28 12:55PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 130 | 1,038 | 47.27% |
AAPL240405P00146000 | 2024-03-28 1:32PM EDT | 146.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 377 | 45.31% |
AAPL240405P00147000 | 2024-03-28 2:35PM EDT | 147.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 280 | 88 | 43.75% |
AAPL240405P00148000 | 2024-03-28 3:57PM EDT | 148.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 220 | 1,528 | 42.19% |
AAPL240405P00149000 | 2024-03-28 12:06PM EDT | 149.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 50 | 138 | 40.23% |
AAPL240405P00150000 | 2024-03-28 3:54PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,188 | 5,682 | 38.67% |
AAPL240405P00152500 | 2024-03-28 3:27PM EDT | 152.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,411 | 470 | 35.74% |
AAPL240405P00155000 | 2024-03-28 3:54PM EDT | 155.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 502 | 3,175 | 32.42% |
AAPL240405P00157500 | 2024-03-28 3:58PM EDT | 157.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 840 | 1,312 | 29.49% |
AAPL240405P00160000 | 2024-03-28 3:59PM EDT | 160.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 3,019 | 6,493 | 25.39% |
AAPL240405P00162500 | 2024-03-28 3:59PM EDT | 162.50 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1,991 | 2,993 | 22.32% |
AAPL240405P00165000 | 2024-03-28 3:59PM EDT | 165.00 | 0.21 | 0.17 | 0.22 | +0.03 | +16.67% | 6,871 | 6,804 | 19.87% |
AAPL240405P00167500 | 2024-03-28 3:59PM EDT | 167.50 | 0.48 | 0.41 | 0.50 | +0.13 | +37.14% | 10,612 | 4,998 | 18.46% |
AAPL240405P00170000 | 2024-03-28 3:59PM EDT | 170.00 | 1.10 | 1.04 | 1.14 | +0.34 | +44.74% | 26,743 | 20,975 | 17.68% |
AAPL240405P00172500 | 2024-03-28 3:59PM EDT | 172.50 | 2.19 | 2.18 | 2.32 | +0.72 | +48.98% | 8,306 | 4,950 | 17.36% |
AAPL240405P00175000 | 2024-03-28 3:59PM EDT | 175.00 | 4.00 | 3.55 | 4.50 | +1.26 | +45.99% | 3,224 | 5,977 | 22.78% |
AAPL240405P00177500 | 2024-03-28 3:53PM EDT | 177.50 | 5.85 | 5.85 | 6.50 | +1.42 | +32.05% | 492 | 1,033 | 22.95% |
AAPL240405P00180000 | 2024-03-28 3:59PM EDT | 180.00 | 8.20 | 6.55 | 9.05 | +1.40 | +20.59% | 257 | 359 | 29.76% |
AAPL240405P00182500 | 2024-03-28 11:21AM EDT | 182.50 | 11.83 | 9.05 | 12.95 | +2.02 | +20.59% | 15 | 89 | 56.15% |
AAPL240405P00185000 | 2024-03-28 2:50PM EDT | 185.00 | 13.10 | 11.55 | 15.10 | +1.05 | +8.71% | 1,554 | 382 | 57.98% |
AAPL240405P00187500 | 2024-03-22 3:41PM EDT | 187.50 | 14.50 | 15.60 | 18.00 | 0.00 | - | 3 | 0 | 50.88% |
AAPL240405P00190000 | 2024-03-28 10:46AM EDT | 190.00 | 19.25 | 17.00 | 20.50 | +1.60 | +9.07% | 3 | 1 | 75.78% |
AAPL240405P00192500 | 2024-03-28 2:51PM EDT | 192.50 | 20.60 | 19.05 | 23.00 | +0.90 | +4.57% | 46 | 16 | 81.59% |
AAPL240405P00195000 | 2024-03-28 3:40PM EDT | 195.00 | 22.92 | 21.55 | 25.50 | -1.53 | -6.26% | 2 | 5 | 87.21% |
AAPL240405P00197500 | 2024-03-28 3:40PM EDT | 197.50 | 25.44 | 24.05 | 27.85 | -1.53 | -5.67% | 6 | 2 | 90.23% |
AAPL240405P00200000 | 2024-03-26 3:25PM EDT | 200.00 | 29.49 | 27.55 | 29.05 | 0.00 | - | 1 | 0 | 68.56% |
AAPL240405P00205000 | 2024-03-20 2:07PM EDT | 205.00 | 28.00 | 33.10 | 35.50 | 0.00 | - | 1 | 0 | 83.79% |
AAPL240405P00215000 | 2024-03-19 3:54PM EDT | 215.00 | 38.70 | 42.00 | 45.35 | 0.00 | - | 1 | 0 | 74.41% |
AAPL240405P00245000 | 2024-02-28 12:30PM EDT | 245.00 | 63.30 | 72.00 | 75.05 | 0.00 | - | - | 0 | 76.56% |