Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00100000 | 2024-03-26 1:03PM EDT | 100.00 | 70.98 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
AAPL240328C00105000 | 2024-03-26 1:05PM EDT | 105.00 | 66.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240328C00110000 | 2024-03-27 2:33PM EDT | 110.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
AAPL240328C00115000 | 2024-03-26 2:23PM EDT | 115.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
AAPL240328C00120000 | 2024-03-26 1:16PM EDT | 120.00 | 51.21 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
AAPL240328C00125000 | 2024-03-26 2:27PM EDT | 125.00 | 45.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240328C00130000 | 2024-03-20 12:51PM EDT | 130.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL240328C00135000 | 2024-03-27 11:53AM EDT | 135.00 | 37.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL240328C00140000 | 2024-03-26 11:55AM EDT | 140.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL240328C00145000 | 2024-03-27 2:25PM EDT | 145.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
AAPL240328C00148000 | 2024-03-27 10:14AM EDT | 148.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
AAPL240328C00149000 | 2024-03-25 9:49AM EDT | 149.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
AAPL240328C00150000 | 2024-03-27 3:32PM EDT | 150.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
AAPL240328C00152500 | 2024-03-27 12:48PM EDT | 152.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
AAPL240328C00155000 | 2024-03-27 1:41PM EDT | 155.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
AAPL240328C00157500 | 2024-03-27 2:25PM EDT | 157.50 | 15.29 | 0.00 | 0.00 | 0.00 | - | 315 | 390 | 0.00% |
AAPL240328C00160000 | 2024-03-27 3:59PM EDT | 160.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
AAPL240328C00162500 | 2024-03-27 3:28PM EDT | 162.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
AAPL240328C00165000 | 2024-03-27 3:56PM EDT | 165.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 847 | 8,208 | 0.00% |
AAPL240328C00167500 | 2024-03-27 3:58PM EDT | 167.50 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1,310 | 0 | 0.00% |
AAPL240328C00170000 | 2024-03-27 3:59PM EDT | 170.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 27,949 | 7,710 | 0.00% |
AAPL240328C00172500 | 2024-03-27 3:59PM EDT | 172.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 113,935 | 19,735 | 0.00% |
AAPL240328C00175000 | 2024-03-27 3:59PM EDT | 175.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 97,912 | 0 | 6.25% |
AAPL240328C00177500 | 2024-03-27 3:59PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28,596 | 0 | 12.50% |
AAPL240328C00180000 | 2024-03-27 3:59PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,772 | 0 | 12.50% |
AAPL240328C00182500 | 2024-03-27 3:59PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,866 | 0 | 25.00% |
AAPL240328C00185000 | 2024-03-27 3:50PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,070 | 0 | 25.00% |
AAPL240328C00187500 | 2024-03-27 3:54PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 9,881 | 25.00% |
AAPL240328C00190000 | 2024-03-27 3:23PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
AAPL240328C00192500 | 2024-03-27 10:35AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AAPL240328C00195000 | 2024-03-27 3:52PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 6,375 | 50.00% |
AAPL240328C00197500 | 2024-03-27 3:23PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
AAPL240328C00200000 | 2024-03-27 1:44PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
AAPL240328C00205000 | 2024-03-26 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AAPL240328C00210000 | 2024-03-25 9:47AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240328C00215000 | 2024-03-25 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240328C00220000 | 2024-03-26 9:40AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,185 | 50.00% |
AAPL240328C00225000 | 2024-03-27 3:16PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 50.00% |
AAPL240328C00230000 | 2024-03-18 9:35AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
AAPL240328C00235000 | 2024-03-08 12:00PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
AAPL240328C00240000 | 2024-03-15 11:24AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
AAPL240328C00245000 | 2024-03-18 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240328C00250000 | 2024-02-22 10:31AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 218.75% |
AAPL240328C00255000 | 2024-03-12 11:59AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
AAPL240328C00260000 | 2024-03-25 10:01AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
AAPL240328C00265000 | 2024-03-27 10:16AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 100.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00100000 | 2024-03-26 1:48PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AAPL240328P00105000 | 2024-03-14 9:59AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240328P00110000 | 2024-03-21 1:51PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 50.00% |
AAPL240328P00115000 | 2024-03-26 12:24PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
AAPL240328P00120000 | 2024-03-22 10:13AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 1,025 | 50.00% |
AAPL240328P00125000 | 2024-03-22 10:23AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
AAPL240328P00130000 | 2024-03-27 9:39AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
AAPL240328P00135000 | 2024-03-27 9:47AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AAPL240328P00140000 | 2024-03-27 11:08AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240328P00145000 | 2024-03-26 11:08AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 223 | 3,153 | 50.00% |
AAPL240328P00146000 | 2024-03-25 12:44PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 582 | 50.00% |
AAPL240328P00147000 | 2024-03-26 12:48PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
AAPL240328P00148000 | 2024-03-26 1:28PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 183 | 1,419 | 50.00% |
AAPL240328P00149000 | 2024-03-27 2:00PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
AAPL240328P00150000 | 2024-03-27 3:38PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
AAPL240328P00152500 | 2024-03-27 3:57PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 913 | 1,801 | 50.00% |
AAPL240328P00155000 | 2024-03-27 3:32PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,552 | 5,906 | 50.00% |
AAPL240328P00157500 | 2024-03-27 3:27PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 349 | 3,642 | 50.00% |
AAPL240328P00160000 | 2024-03-27 3:52PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,481 | 0 | 25.00% |
AAPL240328P00162500 | 2024-03-27 3:58PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,719 | 0 | 25.00% |
AAPL240328P00165000 | 2024-03-27 3:59PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,615 | 0 | 25.00% |
AAPL240328P00167500 | 2024-03-27 3:59PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28,082 | 0 | 12.50% |
AAPL240328P00170000 | 2024-03-27 3:59PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87,303 | 0 | 12.50% |
AAPL240328P00172500 | 2024-03-27 3:59PM EDT | 172.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 60,918 | 0 | 3.13% |
AAPL240328P00175000 | 2024-03-27 3:59PM EDT | 175.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6,077 | 0 | 0.00% |
AAPL240328P00177500 | 2024-03-27 3:56PM EDT | 177.50 | 4.33 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 0.00% |
AAPL240328P00180000 | 2024-03-27 3:57PM EDT | 180.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2,210 | 0 | 0.00% |
AAPL240328P00182500 | 2024-03-27 3:57PM EDT | 182.50 | 9.22 | 0.00 | 0.00 | 0.00 | - | 171 | 26 | 0.00% |
AAPL240328P00185000 | 2024-03-27 3:40PM EDT | 185.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2,260 | 490 | 0.00% |
AAPL240328P00187500 | 2024-03-26 1:02PM EDT | 187.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240328P00190000 | 2024-03-27 3:43PM EDT | 190.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
AAPL240328P00192500 | 2024-03-27 3:01PM EDT | 192.50 | 19.65 | 0.00 | 0.00 | 0.00 | - | 185 | 37 | 0.00% |
AAPL240328P00195000 | 2024-03-27 2:52PM EDT | 195.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240328P00197500 | 2024-03-21 10:57AM EDT | 197.50 | 24.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240328P00200000 | 2024-03-26 2:38PM EDT | 200.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AAPL240328P00205000 | 2024-03-27 1:49PM EDT | 205.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240328P00210000 | 2024-03-27 2:36PM EDT | 210.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL240328P00215000 | 2024-02-26 10:40AM EDT | 215.00 | 33.42 | 42.55 | 43.10 | 0.00 | - | 1 | 0 | 297.27% |
AAPL240328P00220000 | 2024-02-12 1:01PM EDT | 220.00 | 32.05 | 48.70 | 49.20 | 0.00 | - | - | 0 | 384.28% |
AAPL240328P00225000 | 2024-02-22 2:35PM EDT | 225.00 | 40.92 | 52.40 | 53.05 | 0.00 | - | 2 | 0 | 334.77% |
AAPL240328P00240000 | 2024-03-18 9:52AM EDT | 240.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240328P00245000 | 2024-02-29 4:52PM EDT | 245.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240328P00260000 | 2024-03-26 3:29PM EDT | 260.00 | 89.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |