Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
AAPL240517C00005000
|
May 09, 2024 13:44
|
5
|
177.71
|
177.50
|
178.40
|
-1.69
|
-0.94
|
1
|
0
|
14.13
|
|
AAPL240517C00010000
|
May 03, 2024 14:15
|
10
|
172.72
|
172.60
|
173.40
|
-2.97
|
-1.69
|
1
|
0
|
10.97
|
|
AAPL240517C00020000
|
May 09, 2024 13:44
|
20
|
164.50
|
162.60
|
163.40
|
0
|
0
|
100
|
0
|
8.16
|
|
AAPL240517C00025000
|
May 09, 2024 13:44
|
25
|
159.40
|
157.60
|
158.45
|
0
|
0
|
45
|
0
|
7.45
|
|
AAPL240517C00035000
|
Apr 15, 2024 10:03
|
35
|
139.72
|
147.60
|
148.45
|
0
|
0
|
0
|
0
|
6.18
|
|
AAPL240517C00045000
|
May 09, 2024 13:44
|
45
|
139.50
|
137.60
|
138.45
|
0
|
0
|
10
|
0
|
5.26
|
|
AAPL240517C00050000
|
Mar 04, 2024 13:29
|
50
|
124.44
|
119.60
|
120.35
|
0
|
0
|
1
|
6
|
0.00
|
|
AAPL240517C00055000
|
Mar 04, 2024 9:52
|
55
|
120.96
|
114.65
|
115.40
|
0
|
0
|
1
|
4
|
0.00
|
|
AAPL240517C00065000
|
May 03, 2024 10:06
|
65
|
118.80
|
117.60
|
118.45
|
0
|
0
|
1
|
0
|
3.94
|
|
AAPL240517C00070000
|
Apr 12, 2024 10:03
|
70
|
107.92
|
112.65
|
113.45
|
0
|
0
|
5
|
0
|
0.50
|
|
AAPL240517C00075000
|
Apr 29, 2024 9:30
|
75
|
98.38
|
107.65
|
108.50
|
0
|
0
|
1
|
0
|
2.45
|
|
AAPL240517C00080000
|
May 01, 2024 10:37
|
80
|
90.97
|
102.70
|
103.45
|
0
|
0
|
2
|
0
|
2.28
|
|
AAPL240517C00085000
|
May 09, 2024 15:51
|
85
|
99.30
|
97.65
|
98.50
|
0
|
0
|
320
|
0
|
2.13
|
|
AAPL240517C00090000
|
May 09, 2024 13:44
|
90
|
92.77
|
92.65
|
93.50
|
-1.73
|
-1.83
|
1
|
8
|
1.98
|
|
AAPL240517C00095000
|
May 09, 2024 15:51
|
95
|
88.85
|
87.70
|
88.50
|
0
|
0
|
350
|
0
|
1.98
|
|
AAPL240517C00100000
|
May 09, 2024 14:17
|
100
|
84.26
|
82.70
|
83.50
|
0
|
0
|
41
|
6
|
1.83
|
|
AAPL240517C00105000
|
May 09, 2024 13:44
|
105
|
79.55
|
77.70
|
78.60
|
0
|
0
|
62
|
0
|
1.84
|
|
AAPL240517C00110000
|
May 09, 2024 15:51
|
110
|
75.05
|
72.70
|
73.55
|
0
|
0
|
717
|
9
|
1.64
|
|
AAPL240517C00115000
|
May 09, 2024 12:20
|
115
|
68.69
|
67.65
|
68.55
|
0
|
0
|
2
|
11
|
1.44
|
|
AAPL240517C00120000
|
May 09, 2024 15:09
|
120
|
64.33
|
62.75
|
63.55
|
0
|
0
|
35
|
27
|
1.43
|
|
AAPL240517C00125000
|
May 02, 2024 12:54
|
125
|
47.45
|
57.55
|
58.60
|
0
|
0
|
4
|
3
|
1.11
|
|
AAPL240517C00130000
|
May 10, 2024 12:00
|
130
|
52.69
|
52.70
|
53.55
|
-0.94
|
-1.75
|
2
|
17
|
1.14
|
|
AAPL240517C00135000
|
May 10, 2024 12:38
|
135
|
47.84
|
47.70
|
48.60
|
-1.15
|
-2.35
|
6
|
4
|
1.07
|
|
AAPL240517C00140000
|
May 10, 2024 15:58
|
140
|
43.23
|
42.75
|
43.60
|
-0.77
|
-1.75
|
6
|
167
|
0.99
|
|
AAPL240517C00145000
|
May 10, 2024 11:23
|
145
|
38.25
|
37.65
|
38.55
|
-1.75
|
-4.38
|
38
|
31
|
0.77
|
|
AAPL240517C00150000
|
May 10, 2024 15:22
|
150
|
33.02
|
32.75
|
33.60
|
-1.18
|
-3.45
|
40
|
455
|
0.76
|
|
AAPL240517C00152500
|
May 03, 2024 13:49
|
152.50
|
32.45
|
30.30
|
31.10
|
0
|
0
|
1
|
0
|
0.73
|
|
AAPL240517C00155000
|
May 09, 2024 13:37
|
155
|
29.53
|
27.65
|
28.60
|
0
|
0
|
14
|
77
|
0.61
|
|
AAPL240517C00157500
|
May 07, 2024 13:19
|
157.50
|
25
|
25.35
|
26.10
|
0
|
0
|
2
|
2
|
0.63
|
|
AAPL240517C00160000
|
May 10, 2024 15:39
|
160
|
23.37
|
22.85
|
23.55
|
-1.28
|
-5.19
|
137
|
542
|
0.56
|
|
AAPL240517C00162500
|
May 10, 2024 13:11
|
162.50
|
19.95
|
20.35
|
21.15
|
-1.99
|
-9.07
|
27
|
276
|
0.54
|
|
AAPL240517C00165000
|
May 10, 2024 12:43
|
165
|
18.33
|
17.90
|
18.60
|
-1.16
|
-5.95
|
60
|
1.91K
|
0.60
|
|
AAPL240517C00167500
|
May 10, 2024 15:46
|
167.50
|
15.77
|
15.35
|
16.15
|
-1.26
|
-7.40
|
62
|
1.74K
|
0.55
|
|
AAPL240517C00170000
|
May 10, 2024 15:58
|
170
|
13.25
|
12.95
|
13.50
|
-1.41
|
-9.62
|
1.55K
|
18.80K
|
0.44
|
|
AAPL240517C00172500
|
May 10, 2024 15:58
|
172.50
|
10.88
|
10.55
|
11
|
-1.05
|
-8.80
|
82
|
5.14K
|
0.38
|
|
AAPL240517C00175000
|
May 10, 2024 15:55
|
175
|
8.40
|
8.05
|
8.55
|
-1.35
|
-13.85
|
1.27K
|
37.09K
|
0.32
|
|
AAPL240517C00177500
|
May 10, 2024 15:59
|
177.50
|
6
|
5.85
|
6.05
|
-1.20
|
-16.67
|
512
|
15.00K
|
0.25
|
|
AAPL240517C00180000
|
May 10, 2024 15:59
|
180
|
3.80
|
3.65
|
3.85
|
-1.20
|
-24
|
5.63K
|
49.25K
|
0.21
|
|
AAPL240517C00182500
|
May 10, 2024 15:59
|
182.50
|
2.02
|
1.97
|
2.06
|
-1.13
|
-35.87
|
19.31K
|
14.22K
|
0.19
|
|
AAPL240517C00185000
|
May 10, 2024 15:59
|
185
|
0.89
|
0.87
|
0.90
|
-0.76
|
-46.06
|
46.94K
|
46.14K
|
0.18
|
|
AAPL240517C00187500
|
May 10, 2024 15:59
|
187.50
|
0.35
|
0.33
|
0.35
|
-0.40
|
-53.33
|
17.61K
|
18.01K
|
0.18
|
|
AAPL240517C00190000
|
May 10, 2024 15:59
|
190
|
0.13
|
0.13
|
0.14
|
-0.19
|
-59.38
|
16.00K
|
52.59K
|
0.20
|
|
AAPL240517C00192500
|
May 10, 2024 15:59
|
192.50
|
0.06
|
0.05
|
0.06
|
-0.08
|
-57.14
|
2.61K
|
5.11K
|
0.21
|
|
AAPL240517C00195000
|
May 10, 2024 15:59
|
195
|
0.03
|
0.03
|
0.04
|
-0.04
|
-57.14
|
2.07K
|
30.94K
|
0.24
|
|
AAPL240517C00197500
|
May 10, 2024 15:59
|
197.50
|
0.02
|
0.02
|
0.03
|
-0.03
|
-60.00
|
1.52K
|
3.73K
|
0.27
|
|
AAPL240517C00200000
|
May 10, 2024 15:54
|
200
|
0.02
|
0.01
|
0.02
|
-0.01
|
-33.33
|
5.18K
|
39.38K
|
0.29
|
|
AAPL240517C00202500
|
May 10, 2024 15:45
|
202.50
|
0.01
|
0.01
|
0.02
|
-0.02
|
-66.67
|
503
|
176
|
0.32
|
|
AAPL240517C00205000
|
May 10, 2024 14:54
|
205
|
0.01
|
0.01
|
0.02
|
-0.02
|
-66.67
|
348
|
8.71K
|
0.36
|
|
AAPL240517C00207500
|
May 10, 2024 15:09
|
207.50
|
0.01
|
0
|
0.02
|
0
|
0
|
40
|
98
|
0.39
|
|
AAPL240517C00210000
|
May 10, 2024 14:02
|
210
|
0.01
|
0
|
0.01
|
0
|
0
|
258
|
10.65K
|
0.39
|
|
AAPL240517C00215000
|
May 10, 2024 11:09
|
215
|
0.01
|
0
|
0.01
|
0
|
0
|
84
|
6.84K
|
0.45
|
|
AAPL240517C00220000
|
May 10, 2024 10:44
|
220
|
0.01
|
0
|
0.01
|
0
|
0
|
40
|
31.93K
|
0.52
|
|
AAPL240517C00225000
|
May 09, 2024 15:40
|
225
|
0.01
|
0
|
0.01
|
0
|
0
|
224
|
2.97K
|
0.53
|
|
AAPL240517C00230000
|
May 08, 2024 11:19
|
230
|
0.01
|
0
|
0.01
|
0
|
0
|
24
|
1.48K
|
0.59
|
|
AAPL240517C00235000
|
May 08, 2024 14:58
|
235
|
0.01
|
0
|
0.01
|
0
|
0
|
16
|
635
|
0.63
|
|
AAPL240517C00240000
|
May 10, 2024 15:32
|
240
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
1.45K
|
0.69
|
|
AAPL240517C00245000
|
May 03, 2024 14:41
|
245
|
0.01
|
0
|
0.01
|
0
|
0
|
76
|
1.66K
|
0.72
|
|
AAPL240517C00250000
|
May 03, 2024 9:33
|
250
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
1.46K
|
0.78
|
|
AAPL240517C00255000
|
May 02, 2024 15:55
|
255
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
1.85K
|
0.81
|
|
AAPL240517C00260000
|
May 06, 2024 9:30
|
260
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
1.24K
|
0.88
|
|
AAPL240517C00265000
|
Apr 29, 2024 9:30
|
265
|
0.02
|
0
|
0.01
|
0
|
0
|
2
|
1.40K
|
0.91
|
|
AAPL240517C00270000
|
Mar 27, 2024 12:17
|
270
|
0.02
|
0
|
0.02
|
0
|
0
|
51
|
1.18K
|
1.00
|
|
AAPL240517C00275000
|
Mar 19, 2024 10:59
|
275
|
0.02
|
0
|
0.02
|
0
|
0
|
12
|
1.51K
|
1.05
|
|
AAPL240517C00280000
|
Mar 01, 2024 12:35
|
280
|
0.03
|
0
|
0.03
|
0
|
0
|
2
|
692
|
1.13
|
|
AAPL240517C00285000
|
Mar 08, 2024 14:09
|
285
|
0.02
|
0
|
0.03
|
0
|
0
|
30
|
96
|
1.17
|
|
AAPL240517C00290000
|
May 10, 2024 13:28
|
290
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
93
|
1.09
|
|
AAPL240517C00295000
|
May 03, 2024 15:47
|
295
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
816
|
1.13
|
|
AAPL240517C00300000
|
May 09, 2024 15:07
|
300
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
913
|
1.19
|
|