Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
AAPL240802C00115000
|
Jul 01, 2024 10:19
|
115
|
100.06
|
102.55
|
103.70
|
0
|
0
|
4
|
4
|
2.02
|
|
|
AAPL240802C00135000
|
Jul 26, 2024 13:13
|
135
|
84.23
|
82.60
|
83.70
|
-10.07
|
-10.68
|
3
|
10
|
1.58
|
|
|
AAPL240802C00140000
|
Jul 24, 2024 15:20
|
140
|
78.20
|
77.60
|
78.90
|
0
|
0
|
3
|
2
|
1.57
|
|
|
AAPL240802C00145000
|
Jul 22, 2024 11:23
|
145
|
79.75
|
72.60
|
73.90
|
0
|
0
|
10
|
155
|
1.46
|
|
|
AAPL240802C00150000
|
Jul 26, 2024 15:13
|
150
|
68.36
|
67.65
|
69.45
|
-4.01
|
-5.54
|
12
|
111
|
1.53
|
|
|
AAPL240802C00155000
|
Jul 26, 2024 15:13
|
155
|
63.37
|
61.75
|
63.95
|
-0.63
|
-0.98
|
37
|
48
|
1.57
|
|
|
AAPL240802C00160000
|
Jul 26, 2024 15:59
|
160
|
57.98
|
57.65
|
58.95
|
-0.22
|
-0.38
|
29
|
18
|
1.18
|
|
|
AAPL240802C00165000
|
Jul 26, 2024 15:07
|
165
|
52.99
|
52.65
|
53.95
|
-2.54
|
-4.57
|
27
|
37
|
1.08
|
|
|
AAPL240802C00170000
|
Jul 26, 2024 14:30
|
170
|
48.36
|
47.65
|
49
|
-2.16
|
-4.28
|
18
|
158
|
0.99
|
|
|
AAPL240802C00175000
|
Jul 26, 2024 14:07
|
175
|
43.65
|
42.70
|
43.95
|
-2.20
|
-4.80
|
87
|
288
|
0.89
|
|
|
AAPL240802C00180000
|
Jul 26, 2024 14:48
|
180
|
37.91
|
37.70
|
39.05
|
-0.39
|
-1.02
|
270
|
406
|
0.82
|
|
|
AAPL240802C00185000
|
Jul 26, 2024 15:47
|
185
|
33.58
|
32.85
|
34
|
0.23
|
0.69
|
207
|
701
|
0.74
|
|
|
AAPL240802C00190000
|
Jul 26, 2024 15:19
|
190
|
28.56
|
27.85
|
29.25
|
0.34
|
1.20
|
602
|
698
|
0.67
|
|
|
AAPL240802C00195000
|
Jul 26, 2024 15:49
|
195
|
23.17
|
22.95
|
24.30
|
-0.35
|
-1.49
|
395
|
9.34K
|
0.59
|
|
|
AAPL240802C00197500
|
Jul 26, 2024 15:47
|
197.50
|
21.15
|
20.35
|
21.90
|
-2.20
|
-9.42
|
270
|
4
|
0.54
|
|
|
AAPL240802C00200000
|
Jul 26, 2024 15:59
|
200
|
18.75
|
18.55
|
19.25
|
-0.15
|
-0.79
|
967
|
9.33K
|
0.53
|
|
|
AAPL240802C00202500
|
Jul 26, 2024 15:50
|
202.50
|
16.40
|
16.10
|
16.85
|
-0.78
|
-4.54
|
158
|
22
|
0.55
|
|
|
AAPL240802C00205000
|
Jul 26, 2024 15:58
|
205
|
13.93
|
14
|
14.35
|
-0.72
|
-4.91
|
649
|
3.88K
|
0.48
|
|
|
AAPL240802C00207500
|
Jul 26, 2024 15:59
|
207.50
|
12.10
|
11.70
|
12.55
|
-1.20
|
-9.02
|
620
|
222
|
0.50
|
|
|
AAPL240802C00210000
|
Jul 26, 2024 15:59
|
210
|
10.15
|
9.90
|
10.55
|
-0.24
|
-2.31
|
1.31K
|
2.07K
|
0.48
|
|
|
AAPL240802C00212500
|
Jul 26, 2024 15:53
|
212.50
|
8.15
|
8
|
8.75
|
-0.25
|
-2.98
|
954
|
582
|
0.47
|
|
|
AAPL240802C00215000
|
Jul 26, 2024 15:58
|
215
|
6.57
|
6.65
|
7.05
|
-0.33
|
-4.78
|
2.31K
|
4.77K
|
0.46
|
|
|
AAPL240802C00217500
|
Jul 26, 2024 15:59
|
217.50
|
5.34
|
5.25
|
5.40
|
-0.11
|
-2.02
|
5.43K
|
1.78K
|
0.43
|
|
|
AAPL240802C00220000
|
Jul 26, 2024 15:59
|
220
|
4.10
|
4
|
4.20
|
-0.10
|
-2.38
|
21.74K
|
17.79K
|
0.43
|
|
|
AAPL240802C00222500
|
Jul 26, 2024 15:59
|
222.50
|
3.01
|
2.94
|
3.10
|
-0.19
|
-5.94
|
5.83K
|
3.91K
|
0.42
|
|
|
AAPL240802C00225000
|
Jul 26, 2024 15:59
|
225
|
2.13
|
2.10
|
2.20
|
-0.20
|
-8.58
|
12.92K
|
9.16K
|
0.40
|
|
|
AAPL240802C00227500
|
Jul 26, 2024 15:59
|
227.50
|
1.48
|
1.43
|
1.53
|
-0.22
|
-12.94
|
7.03K
|
6.17K
|
0.40
|
|
|
AAPL240802C00230000
|
Jul 26, 2024 15:59
|
230
|
0.95
|
0.95
|
1.06
|
-0.26
|
-21.49
|
11.38K
|
29.07K
|
0.40
|
|
|
AAPL240802C00232500
|
Jul 26, 2024 15:59
|
232.50
|
0.63
|
0.60
|
0.73
|
-0.20
|
-24.10
|
2.12K
|
3.11K
|
0.40
|
|
|
AAPL240802C00235000
|
Jul 26, 2024 15:59
|
235
|
0.40
|
0.38
|
0.43
|
-0.14
|
-25.93
|
8.49K
|
14.22K
|
0.38
|
|
|
AAPL240802C00237500
|
Jul 26, 2024 15:58
|
237.50
|
0.25
|
0.24
|
0.29
|
-0.12
|
-32.43
|
2.66K
|
2.35K
|
0.39
|
|
|
AAPL240802C00240000
|
Jul 26, 2024 15:59
|
240
|
0.17
|
0.16
|
0.17
|
-0.08
|
-32
|
4.37K
|
9.72K
|
0.38
|
|
|
AAPL240802C00242500
|
Jul 26, 2024 15:58
|
242.50
|
0.11
|
0.10
|
0.15
|
-0.07
|
-38.89
|
1.07K
|
3.51K
|
0.41
|
|
|
AAPL240802C00245000
|
Jul 26, 2024 15:59
|
245
|
0.07
|
0.07
|
0.09
|
-0.06
|
-46.15
|
3.69K
|
28.03K
|
0.41
|
|
|
AAPL240802C00247500
|
Jul 26, 2024 15:59
|
247.50
|
0.06
|
0.05
|
0.06
|
-0.04
|
-40.00
|
455
|
1.18K
|
0.41
|
|
|
AAPL240802C00250000
|
Jul 26, 2024 15:57
|
250
|
0.04
|
0.04
|
0.05
|
-0.02
|
-33.33
|
1.72K
|
14.09K
|
0.43
|
|
|
AAPL240802C00252500
|
Jul 26, 2024 15:58
|
252.50
|
0.03
|
0.03
|
0.04
|
-0.02
|
-40.00
|
848
|
2.19K
|
0.44
|
|
|
AAPL240802C00255000
|
Jul 26, 2024 15:39
|
255
|
0.02
|
0.02
|
0.03
|
-0.03
|
-60.00
|
417
|
1.64K
|
0.45
|
|
|
AAPL240802C00257500
|
Jul 26, 2024 15:13
|
257.50
|
0.03
|
0.02
|
0.12
|
-0.01
|
-25
|
68
|
607
|
0.53
|
|
|
AAPL240802C00260000
|
Jul 26, 2024 15:00
|
260
|
0.02
|
0.02
|
0.03
|
0
|
0
|
380
|
2.43K
|
0.50
|
|
|
AAPL240802C00265000
|
Jul 26, 2024 14:18
|
265
|
0.02
|
0.01
|
0.03
|
-0.01
|
-33.33
|
19
|
1.21K
|
0.53
|
|
|
AAPL240802C00270000
|
Jul 26, 2024 15:00
|
270
|
0.01
|
0.01
|
0.05
|
0
|
0
|
38
|
1.70K
|
0.60
|
|
|
AAPL240802C00275000
|
Jul 26, 2024 9:58
|
275
|
0.01
|
0.01
|
0.20
|
0
|
0
|
101
|
909
|
0.74
|
|
|
AAPL240802C00280000
|
Jul 26, 2024 15:32
|
280
|
0.01
|
0.01
|
0.02
|
-0.01
|
-50
|
77
|
20.97K
|
0.64
|
|
|
AAPL240802C00285000
|
Jul 26, 2024 15:25
|
285
|
0.01
|
0
|
0.22
|
0
|
0
|
461
|
1.27K
|
0.85
|
|
|
AAPL240802C00290000
|
Jul 26, 2024 13:03
|
290
|
0.01
|
0
|
0.01
|
0
|
0
|
6
|
416
|
0.66
|
|
|
AAPL240802C00295000
|
Jul 25, 2024 9:53
|
295
|
0.01
|
0
|
0.01
|
0
|
0
|
61
|
549
|
0.69
|
|
|
AAPL240802C00300000
|
Jul 26, 2024 13:03
|
300
|
0.01
|
0
|
0.01
|
0
|
0
|
11
|
759
|
0.72
|
|
