Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
AAPL250314C00100000
|
Mar 05, 2025 9:42
|
100
|
133.96
|
120.65
|
121.25
|
0
|
0
|
1
|
0
|
3.56
|
|
|
AAPL250314C00120000
|
Mar 11, 2025 13:58
|
120
|
98.25
|
100.70
|
101.25
|
-22.70
|
-18.77
|
7
|
7
|
2.87
|
|
|
AAPL250314C00130000
|
Mar 10, 2025 14:11
|
130
|
93.32
|
90.75
|
91.25
|
-3.43
|
-3.55
|
1
|
1
|
2.58
|
|
|
AAPL250314C00140000
|
Mar 10, 2025 10:22
|
140
|
83.35
|
80.75
|
81.30
|
-5.54
|
-6.23
|
2
|
40
|
2.30
|
|
|
AAPL250314C00145000
|
Mar 10, 2025 10:07
|
145
|
78.37
|
75.75
|
76.30
|
-6.48
|
-7.64
|
1
|
5
|
2.14
|
|
|
AAPL250314C00150000
|
Mar 10, 2025 10:46
|
150
|
78.17
|
70.75
|
71.30
|
0
|
0
|
4
|
22
|
1.99
|
|
|
AAPL250314C00155000
|
Mar 10, 2025 10:46
|
155
|
73.18
|
65.75
|
66.30
|
0
|
0
|
4
|
5
|
1.84
|
|
|
AAPL250314C00160000
|
Mar 10, 2025 10:38
|
160
|
61.41
|
60.75
|
61.30
|
-7.95
|
-11.46
|
1
|
2
|
1.69
|
|
|
AAPL250314C00165000
|
Mar 11, 2025 12:10
|
165
|
55.15
|
55.75
|
56.30
|
-16.10
|
-22.60
|
2
|
4
|
1.55
|
|
|
AAPL250314C00170000
|
Mar 11, 2025 14:35
|
170
|
50.30
|
50.75
|
51.30
|
-9.05
|
-15.25
|
7
|
15
|
1.41
|
|
|
AAPL250314C00175000
|
Mar 10, 2025 15:50
|
175
|
52.45
|
45.75
|
46.35
|
0
|
0
|
5
|
44
|
1.30
|
|
|
AAPL250314C00180000
|
Mar 11, 2025 10:39
|
180
|
41.53
|
40.75
|
41.35
|
-8.67
|
-17.27
|
6
|
163
|
1.16
|
|
|
AAPL250314C00185000
|
Mar 11, 2025 14:58
|
185
|
37.29
|
35.80
|
36.40
|
-2.38
|
-6.00
|
18
|
71
|
1.07
|
|
|
AAPL250314C00190000
|
Mar 11, 2025 14:51
|
190
|
33.45
|
30.80
|
31.40
|
-2.81
|
-7.75
|
21
|
87
|
0.93
|
|
|
AAPL250314C00195000
|
Mar 11, 2025 15:19
|
195
|
26.25
|
25.90
|
26.45
|
-4.05
|
-13.37
|
17
|
61
|
0.84
|
|
|
AAPL250314C00200000
|
Mar 11, 2025 15:41
|
200
|
22.09
|
21
|
21.50
|
-5.76
|
-20.68
|
135
|
2.70K
|
0.73
|
|
|
AAPL250314C00202500
|
Mar 11, 2025 15:11
|
202.50
|
19.95
|
17.85
|
19.10
|
-5.25
|
-20.83
|
16
|
5
|
0.52
|
|
|
AAPL250314C00205000
|
Mar 11, 2025 14:30
|
205
|
17.55
|
16.10
|
16.65
|
-5.35
|
-23.36
|
153
|
134
|
0.63
|
|
|
AAPL250314C00207500
|
Mar 11, 2025 15:05
|
207.50
|
14.20
|
13.85
|
14.30
|
-6.40
|
-31.07
|
123
|
31
|
0.60
|
|
|
AAPL250314C00210000
|
Mar 11, 2025 15:58
|
210
|
12.10
|
11.60
|
11.90
|
-6.15
|
-33.70
|
1.17K
|
3.74K
|
0.56
|
|
|
AAPL250314C00212500
|
Mar 11, 2025 15:54
|
212.50
|
10.25
|
9.45
|
9.70
|
-5.45
|
-34.71
|
463
|
44
|
0.53
|
|
|
AAPL250314C00215000
|
Mar 11, 2025 15:54
|
215
|
7.50
|
7.40
|
7.60
|
-6.30
|
-45.65
|
4.22K
|
181
|
0.51
|
|
|
AAPL250314C00217500
|
Mar 11, 2025 15:59
|
217.50
|
5.85
|
5.70
|
5.75
|
-5.52
|
-48.55
|
5.60K
|
305
|
0.49
|
|
|
AAPL250314C00220000
|
Mar 11, 2025 15:59
|
220
|
4.20
|
4.15
|
4.20
|
-5.35
|
-56.02
|
24.65K
|
1.46K
|
0.47
|
|
|
AAPL250314C00222500
|
Mar 11, 2025 15:59
|
222.50
|
2.95
|
2.89
|
2.93
|
-4.70
|
-61.44
|
16.20K
|
1.08K
|
0.46
|
|
|
AAPL250314C00225000
|
Mar 11, 2025 15:59
|
225
|
1.94
|
1.89
|
1.95
|
-4.06
|
-67.67
|
42.37K
|
4.23K
|
0.45
|
|
|
AAPL250314C00227500
|
Mar 11, 2025 15:59
|
227.50
|
1.23
|
1.17
|
1.20
|
-3.27
|
-72.67
|
20.14K
|
3.41K
|
0.44
|
|
|
AAPL250314C00230000
|
Mar 11, 2025 15:59
|
230
|
0.72
|
0.68
|
0.71
|
-2.58
|
-78.18
|
41.22K
|
10.46K
|
0.44
|
|
|
AAPL250314C00232500
|
Mar 11, 2025 15:59
|
232.50
|
0.41
|
0.40
|
0.41
|
-1.91
|
-82.33
|
15.86K
|
4.77K
|
0.44
|
|
|
AAPL250314C00235000
|
Mar 11, 2025 15:59
|
235
|
0.23
|
0.21
|
0.23
|
-1.31
|
-85.06
|
28.27K
|
13.34K
|
0.44
|
|
|
AAPL250314C00237500
|
Mar 11, 2025 15:59
|
237.50
|
0.15
|
0.13
|
0.15
|
-0.82
|
-84.54
|
9.15K
|
7.54K
|
0.46
|
|
|
AAPL250314C00240000
|
Mar 11, 2025 15:59
|
240
|
0.09
|
0.08
|
0.09
|
-0.52
|
-85.25
|
24.78K
|
15.07K
|
0.47
|
|
|
AAPL250314C00242500
|
Mar 11, 2025 15:59
|
242.50
|
0.05
|
0.05
|
0.06
|
-0.30
|
-85.71
|
9.03K
|
6.91K
|
0.48
|
|
|
AAPL250314C00245000
|
Mar 11, 2025 15:59
|
245
|
0.04
|
0.04
|
0.05
|
-0.17
|
-80.95
|
6.33K
|
12.33K
|
0.51
|
|
|
AAPL250314C00247500
|
Mar 11, 2025 15:53
|
247.50
|
0.02
|
0.02
|
0.04
|
-0.09
|
-81.82
|
8.34K
|
13.57K
|
0.52
|
|
|
AAPL250314C00250000
|
Mar 11, 2025 15:57
|
250
|
0.02
|
0.02
|
0.03
|
-0.05
|
-71.43
|
5.71K
|
14.58K
|
0.55
|
|
|
AAPL250314C00252500
|
Mar 11, 2025 15:57
|
252.50
|
0.01
|
0.01
|
0.02
|
-0.03
|
-75
|
1.37K
|
8.71K
|
0.55
|
|
|
AAPL250314C00255000
|
Mar 11, 2025 15:56
|
255
|
0.01
|
0.01
|
0.02
|
-0.01
|
-50
|
3.07K
|
13.27K
|
0.59
|
|
|
AAPL250314C00257500
|
Mar 11, 2025 15:36
|
257.50
|
0.01
|
0
|
0.01
|
0
|
0
|
2.20K
|
5.23K
|
0.56
|
|
|
AAPL250314C00260000
|
Mar 11, 2025 15:59
|
260
|
0.01
|
0
|
0.01
|
0
|
0
|
1.48K
|
7.63K
|
0.59
|
|
|
AAPL250314C00262500
|
Mar 11, 2025 14:50
|
262.50
|
0.01
|
0
|
0
|
0
|
0
|
13
|
1.48K
|
0.50
|
|
|
AAPL250314C00265000
|
Mar 11, 2025 14:46
|
265
|
0.01
|
0
|
0
|
0
|
0
|
18
|
2.70K
|
0.50
|
|
|
AAPL250314C00267500
|
Mar 10, 2025 13:07
|
267.50
|
0.01
|
0
|
0
|
0
|
0
|
4
|
1.14K
|
0.50
|
|
|
AAPL250314C00270000
|
Mar 11, 2025 11:47
|
270
|
0.01
|
0
|
0
|
0
|
0
|
404
|
2.74K
|
0.50
|
|
|
AAPL250314C00272500
|
Mar 07, 2025 14:35
|
272.50
|
0.01
|
0
|
0
|
0
|
0
|
84
|
98
|
0.50
|
|
|
AAPL250314C00275000
|
Mar 10, 2025 15:55
|
275
|
0.01
|
0
|
0
|
0
|
0
|
1.03K
|
1.66K
|
0.50
|
|
|
AAPL250314C00280000
|
Mar 11, 2025 14:31
|
280
|
0.01
|
0
|
0
|
0
|
0
|
10
|
948
|
0.50
|
|
|
AAPL250314C00285000
|
Mar 07, 2025 12:07
|
285
|
0.01
|
0
|
0
|
0
|
0
|
1
|
132
|
0.50
|
|
|
AAPL250314C00290000
|
Mar 10, 2025 10:00
|
290
|
0.01
|
0
|
0
|
0
|
0
|
12
|
258
|
0.50
|
|
|
AAPL250314C00295000
|
Mar 06, 2025 10:49
|
295
|
0.01
|
0
|
0
|
0
|
0
|
1
|
146
|
0.50
|
|
|
AAPL250314C00300000
|
Mar 07, 2025 13:55
|
300
|
0.01
|
0
|
0
|
0
|
0
|
1
|
170
|
0.50
|
|
|
AAPL250314C00305000
|
Mar 04, 2025 9:43
|
305
|
0.01
|
0
|
0
|
0
|
0
|
3
|
188
|
0.50
|
|
|
AAPL250314C00310000
|
Mar 07, 2025 14:00
|
310
|
0.01
|
0
|
0
|
0
|
0
|
4
|
129
|
0.50
|
|
|
AAPL250314C00315000
|
Mar 07, 2025 9:30
|
315
|
0.01
|
0
|
0
|
0
|
0
|
1
|
2
|
0.50
|
|
|
AAPL250314C00325000
|
Mar 10, 2025 9:44
|
325
|
0.01
|
0
|
0
|
0
|
0
|
2
|
18
|
0.50
|
|
|
AAPL250314C00330000
|
Mar 10, 2025 9:30
|
330
|
0.01
|
0
|
0
|
0
|
0
|
1
|
505
|
0.50
|
|
