Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
AAPL250321C00005000
|
Mar 13, 2025 9:30
|
5
|
207.01
|
206.90
|
207.35
|
-3.41
|
-1.62
|
1
|
43
|
0.00
|
|
|
AAPL250321C00010000
|
Mar 12, 2025 9:42
|
10
|
211.46
|
202
|
202.55
|
0
|
0
|
1
|
30
|
0.00
|
|
|
AAPL250321C00015000
|
Mar 07, 2025 14:12
|
15
|
223.85
|
196.90
|
197.45
|
0
|
0
|
1
|
0
|
0.00
|
|
|
AAPL250321C00020000
|
Mar 12, 2025 11:28
|
20
|
196.55
|
191.95
|
192.50
|
0
|
0
|
1
|
1
|
0.00
|
|
|
AAPL250321C00025000
|
Feb 12, 2025 11:26
|
25
|
210.01
|
186.95
|
187.50
|
0
|
0
|
2
|
2
|
0.00
|
|
|
AAPL250321C00030000
|
Dec 26, 2024 9:49
|
30
|
229
|
192.45
|
193.85
|
0
|
0
|
0
|
0
|
13.36
|
|
|
AAPL250321C00035000
|
Mar 03, 2025 15:36
|
35
|
201.75
|
177.05
|
177.60
|
0
|
0
|
3
|
4
|
0.00
|
|
|
AAPL250321C00040000
|
Mar 12, 2025 11:51
|
40
|
177.52
|
171.85
|
172.40
|
0
|
0
|
1
|
1
|
0.00
|
|
|
AAPL250321C00045000
|
Dec 27, 2024 11:43
|
45
|
209.40
|
191.15
|
191.95
|
0
|
0
|
2
|
1
|
15.46
|
|
|
AAPL250321C00050000
|
Feb 03, 2025 14:58
|
50
|
178.95
|
0
|
0
|
0
|
0
|
6
|
85
|
0.00
|
|
|
AAPL250321C00055000
|
Mar 05, 2025 10:04
|
55
|
177.40
|
156.95
|
157.50
|
0
|
0
|
1
|
7
|
0.00
|
|
|
AAPL250321C00060000
|
Mar 12, 2025 9:42
|
60
|
161.51
|
151.90
|
152.45
|
0
|
0
|
1
|
18
|
0.00
|
|
|
AAPL250321C00065000
|
Mar 05, 2025 13:07
|
65
|
170.30
|
147.05
|
147.60
|
0
|
0
|
2
|
26
|
0.00
|
|
|
AAPL250321C00070000
|
Mar 12, 2025 9:48
|
70
|
150.74
|
141.95
|
142.50
|
0
|
0
|
1
|
73
|
0.00
|
|
|
AAPL250321C00075000
|
Mar 03, 2025 15:36
|
75
|
161.85
|
137.05
|
137.60
|
0
|
0
|
4
|
24
|
0.00
|
|
|
AAPL250321C00080000
|
Feb 25, 2025 14:10
|
80
|
168.05
|
132.05
|
132.60
|
0
|
0
|
3
|
37
|
0.00
|
|
|
AAPL250321C00085000
|
Feb 06, 2025 10:09
|
85
|
148.59
|
153.95
|
154.40
|
0
|
0
|
26
|
193
|
9.57
|
|
|
AAPL250321C00090000
|
Feb 05, 2025 11:42
|
90
|
140.50
|
149
|
149.50
|
0
|
0
|
5
|
96
|
9.09
|
|
|
AAPL250321C00095000
|
Mar 12, 2025 9:48
|
95
|
125.86
|
117.05
|
117.55
|
0
|
0
|
1
|
15
|
0.00
|
|
|
AAPL250321C00100000
|
Mar 13, 2025 13:45
|
100
|
110.76
|
111.95
|
112.50
|
0
|
0
|
13
|
471
|
0.00
|
|
|
AAPL250321C00105000
|
Mar 10, 2025 15:50
|
105
|
106.75
|
107.10
|
107.55
|
-15.70
|
-12.82
|
1
|
73
|
0.00
|
|
|
AAPL250321C00110000
|
Mar 12, 2025 9:45
|
110
|
103.13
|
102.10
|
102.60
|
-7.93
|
-7.14
|
6
|
195
|
0.00
|
|
|
AAPL250321C00115000
|
Mar 07, 2025 13:11
|
115
|
125.50
|
97.10
|
97.60
|
0
|
0
|
2
|
50
|
0.00
|
|
|
AAPL250321C00120000
|
Mar 13, 2025 15:45
|
120
|
93.35
|
92.10
|
92.70
|
4.36
|
4.90
|
2
|
27
|
0.00
|
|
|
AAPL250321C00125000
|
Mar 13, 2025 10:36
|
125
|
89.35
|
87.05
|
87.60
|
0
|
0
|
1
|
141
|
0.00
|
|
|
AAPL250321C00130000
|
Mar 14, 2025 13:03
|
130
|
83.35
|
82.05
|
82.55
|
-3.75
|
-4.31
|
1
|
455
|
0.00
|
|
|
AAPL250321C00135000
|
Mar 13, 2025 11:22
|
135
|
76.57
|
77.05
|
77.60
|
-2.32
|
-2.94
|
10
|
247
|
0.00
|
|
|
AAPL250321C00140000
|
Mar 14, 2025 13:46
|
140
|
72.10
|
72.15
|
72.60
|
-8.50
|
-10.55
|
35
|
560
|
0.00
|
|
|
AAPL250321C00145000
|
Mar 13, 2025 9:36
|
145
|
70.92
|
67.15
|
67.70
|
0
|
0
|
70
|
190
|
0.00
|
|
|
AAPL250321C00150000
|
Mar 14, 2025 14:13
|
150
|
61.38
|
62.10
|
62.50
|
-0.58
|
-0.94
|
401
|
1.89K
|
0.00
|
|
|
AAPL250321C00155000
|
Mar 14, 2025 13:03
|
155
|
58.50
|
57.15
|
57.60
|
1.07
|
1.86
|
702
|
2.46K
|
0.00
|
|
|
AAPL250321C00160000
|
Mar 14, 2025 10:44
|
160
|
51.34
|
52.20
|
52.55
|
-1.09
|
-2.08
|
18
|
1.75K
|
0.00
|
|
|
AAPL250321C00165000
|
Mar 14, 2025 10:35
|
165
|
45.52
|
47.30
|
47.65
|
-2.03
|
-4.27
|
29
|
1.44K
|
0.00
|
|
|
AAPL250321C00170000
|
Mar 14, 2025 14:14
|
170
|
41.30
|
42.30
|
42.55
|
-0.64
|
-1.53
|
38
|
2.06K
|
0.00
|
|
|
AAPL250321C00175000
|
Mar 14, 2025 11:47
|
175
|
37.95
|
37.25
|
37.70
|
3.61
|
10.51
|
33
|
1.17K
|
0.00
|
|
|
AAPL250321C00180000
|
Mar 14, 2025 13:56
|
180
|
32.85
|
32.40
|
32.60
|
3.20
|
10.79
|
207
|
3.69K
|
0.00
|
|
|
AAPL250321C00185000
|
Mar 14, 2025 13:26
|
185
|
27.70
|
27.30
|
27.55
|
2.95
|
11.92
|
88
|
6.79K
|
0.00
|
|
|
AAPL250321C00190000
|
Mar 14, 2025 14:23
|
190
|
21.50
|
22.55
|
22.75
|
1.30
|
6.44
|
172
|
6.57K
|
0.00
|
|
|
AAPL250321C00195000
|
Mar 14, 2025 14:39
|
195
|
17.85
|
17.70
|
17.90
|
2.50
|
16.29
|
149
|
5.58K
|
0.00
|
|
|
AAPL250321C00200000
|
Mar 14, 2025 14:38
|
200
|
13
|
13
|
13.15
|
1.42
|
12.26
|
868
|
31.10K
|
0.00
|
|
|
AAPL250321C00205000
|
Mar 14, 2025 14:40
|
205
|
8.80
|
8.75
|
8.85
|
1.06
|
13.70
|
1.59K
|
8.37K
|
0.25
|
|
|
AAPL250321C00210000
|
Mar 14, 2025 14:41
|
210
|
5.10
|
5.05
|
5.15
|
0.35
|
7.22
|
8.67K
|
20.79K
|
0.26
|
|
|
AAPL250321C00215000
|
Mar 14, 2025 14:42
|
215
|
2.55
|
2.54
|
2.55
|
-0.02
|
-0.78
|
25.58K
|
9.07K
|
0.26
|
|
|
AAPL250321C00217500
|
Mar 14, 2025 14:41
|
217.50
|
1.65
|
1.61
|
1.63
|
-0.13
|
-7.30
|
25.83K
|
17.22K
|
0.26
|
|
|
AAPL250321C00220000
|
Mar 14, 2025 14:42
|
220
|
1
|
1
|
1.02
|
-0.22
|
-18.03
|
26.35K
|
16.97K
|
0.26
|
|
|
AAPL250321C00222500
|
Mar 14, 2025 14:42
|
222.50
|
0.60
|
0.59
|
0.61
|
-0.21
|
-25.93
|
6.93K
|
3.75K
|
0.27
|
|
|
AAPL250321C00225000
|
Mar 14, 2025 14:41
|
225
|
0.35
|
0.34
|
0.35
|
-0.19
|
-35.19
|
13.38K
|
17.93K
|
0.27
|
|
|
AAPL250321C00227500
|
Mar 14, 2025 14:41
|
227.50
|
0.22
|
0.21
|
0.22
|
-0.14
|
-38.89
|
6.09K
|
3.61K
|
0.28
|
|
|
AAPL250321C00230000
|
Mar 14, 2025 14:42
|
230
|
0.14
|
0.13
|
0.15
|
-0.12
|
-46.15
|
9.94K
|
24.44K
|
0.29
|
|
|
AAPL250321C00232500
|
Mar 14, 2025 14:30
|
232.50
|
0.09
|
0.09
|
0.10
|
-0.08
|
-44.44
|
1.58K
|
4.32K
|
0.30
|
|
|
AAPL250321C00235000
|
Mar 14, 2025 14:35
|
235
|
0.07
|
0.07
|
0.08
|
-0.07
|
-50
|
3.57K
|
21.55K
|
0.32
|
|
|
AAPL250321C00237500
|
Mar 14, 2025 14:39
|
237.50
|
0.05
|
0.05
|
0.06
|
-0.05
|
-50
|
1.63K
|
4.93K
|
0.34
|
|
|
AAPL250321C00240000
|
Mar 14, 2025 14:42
|
240
|
0.04
|
0.03
|
0.04
|
-0.04
|
-50
|
1.85K
|
24.47K
|
0.34
|
|
|
AAPL250321C00242500
|
Mar 14, 2025 14:35
|
242.50
|
0.03
|
0.03
|
0.04
|
-0.05
|
-62.50
|
2.21K
|
3.80K
|
0.37
|
|
|
AAPL250321C00245000
|
Mar 14, 2025 14:31
|
245
|
0.02
|
0.02
|
0.03
|
-0.04
|
-57.14
|
1.68K
|
20.09K
|
0.38
|
|
|
AAPL250321C00247500
|
Mar 14, 2025 14:17
|
247.50
|
0.03
|
0.02
|
0.03
|
-0.01
|
-25
|
865
|
2.54K
|
0.41
|
|
|
AAPL250321C00250000
|
Mar 14, 2025 14:37
|
250
|
0.02
|
0.01
|
0.02
|
-0.02
|
-50
|
2.24K
|
45.50K
|
0.41
|
|
|
AAPL250321C00252500
|
Mar 14, 2025 14:22
|
252.50
|
0.01
|
0.01
|
0.02
|
-0.03
|
-75
|
523
|
3.73K
|
0.43
|
|
|
AAPL250321C00255000
|
Mar 14, 2025 14:38
|
255
|
0.01
|
0.01
|
0.02
|
-0.01
|
-33.33
|
378
|
26.18K
|
0.46
|
|
|
AAPL250321C00257500
|
Mar 14, 2025 13:46
|
257.50
|
0.02
|
0.01
|
0.02
|
0
|
0
|
38
|
1.69K
|
0.48
|
|
|
AAPL250321C00260000
|
Mar 14, 2025 14:31
|
260
|
0.01
|
0.01
|
0.02
|
-0.01
|
-50
|
454
|
39.96K
|
0.50
|
|
|
AAPL250321C00262500
|
Mar 14, 2025 14:14
|
262.50
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
101
|
3.53K
|
0.48
|
|
|
AAPL250321C00265000
|
Mar 14, 2025 13:18
|
265
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
209
|
11.43K
|
0.51
|
|
|
AAPL250321C00267500
|
Mar 14, 2025 11:36
|
267.50
|
0.01
|
0
|
0.01
|
0
|
0
|
11
|
2.46K
|
0.50
|
|
|
AAPL250321C00270000
|
Mar 14, 2025 11:44
|
270
|
0.01
|
0
|
0.01
|
0
|
0
|
35
|
35.51K
|
0.52
|
|
|
AAPL250321C00275000
|
Mar 14, 2025 14:41
|
275
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
12
|
10.78K
|
0.55
|
|
|
AAPL250321C00280000
|
Mar 14, 2025 14:39
|
280
|
0.01
|
0
|
0.01
|
0
|
0
|
23
|
9.95K
|
0.59
|
|
|
AAPL250321C00285000
|
Mar 13, 2025 14:32
|
285
|
0.01
|
0
|
0.01
|
0
|
0
|
811
|
2.31K
|
0.63
|
|
|
AAPL250321C00290000
|
Mar 13, 2025 14:32
|
290
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
3.64K
|
0.66
|
|
|
AAPL250321C00295000
|
Mar 07, 2025 14:33
|
295
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
1.08K
|
0.69
|
|
|
AAPL250321C00300000
|
Mar 14, 2025 9:30
|
300
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
10.60K
|
0.72
|
|
|
AAPL250321C00305000
|
Mar 05, 2025 14:51
|
305
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
420
|
0.75
|
|
|
AAPL250321C00310000
|
Mar 07, 2025 13:12
|
310
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
6.23K
|
0.78
|
|
|
AAPL250321C00315000
|
Mar 10, 2025 11:08
|
315
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
369
|
0.81
|
|
|
AAPL250321C00320000
|
Mar 13, 2025 10:37
|
320
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
3.74K
|
0.84
|
|
|
AAPL250321C00325000
|
Feb 25, 2025 11:36
|
325
|
0.01
|
0
|
0.01
|
0
|
0
|
17
|
540
|
0.88
|
|
|
AAPL250321C00330000
|
Mar 04, 2025 10:25
|
330
|
0.01
|
0
|
0.01
|
0
|
0
|
6
|
1.96K
|
0.91
|
|
|
AAPL250321C00335000
|
Feb 18, 2025 9:32
|
335
|
0.02
|
0
|
0.01
|
0
|
0
|
5
|
11
|
0.94
|
|
|
AAPL250321C00340000
|
Mar 04, 2025 10:25
|
340
|
0.01
|
0
|
0.01
|
0
|
0
|
52
|
1.58K
|
0.97
|
|
|
AAPL250321C00350000
|
Mar 13, 2025 10:37
|
350
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
4.63K
|
1.00
|
|
|
AAPL250321C00360000
|
Mar 04, 2025 9:36
|
360
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
2.72K
|
1.06
|
|
|
AAPL250321C00370000
|
Mar 06, 2025 13:28
|
370
|
0.01
|
0
|
0.01
|
0
|
0
|
12
|
2.50K
|
1.13
|
|
|
AAPL250321C00380000
|
Mar 11, 2025 9:57
|
380
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
25.56K
|
1.16
|
|
