Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
AAPL241122C00100000
|
Nov 20, 2024 12:13
|
100
|
127.30
|
128.90
|
129.35
|
0
|
0
|
2
|
10
|
5.72
|
|
|
AAPL241122C00125000
|
Nov 15, 2024 12:46
|
125
|
99.89
|
103.90
|
104.45
|
0
|
0
|
0
|
2
|
4.37
|
|
|
AAPL241122C00130000
|
Nov 18, 2024 12:59
|
130
|
99.15
|
98.90
|
99.45
|
0
|
0
|
3
|
4
|
4.12
|
|
|
AAPL241122C00135000
|
Nov 08, 2024 15:24
|
135
|
92.99
|
93.80
|
94.35
|
0
|
0
|
3
|
4
|
3.77
|
|
|
AAPL241122C00140000
|
Nov 15, 2024 10:50
|
140
|
84.82
|
89
|
89.50
|
0
|
0
|
8
|
8
|
3.71
|
|
|
AAPL241122C00145000
|
Nov 20, 2024 14:53
|
145
|
82.52
|
84
|
84.50
|
0
|
0
|
5
|
8
|
3.48
|
|
|
AAPL241122C00150000
|
Nov 20, 2024 15:39
|
150
|
78.77
|
78.90
|
79.45
|
0
|
0
|
20
|
19
|
3.20
|
|
|
AAPL241122C00155000
|
Nov 13, 2024 15:50
|
155
|
70.85
|
73.90
|
74.50
|
0
|
0
|
0
|
1
|
3.00
|
|
|
AAPL241122C00160000
|
Nov 21, 2024 11:54
|
160
|
68.84
|
69.05
|
69.55
|
1.30
|
1.92
|
1
|
3
|
2.87
|
|
|
AAPL241122C00165000
|
Nov 19, 2024 14:21
|
165
|
64.75
|
64.05
|
64.50
|
0
|
0
|
1
|
16
|
2.64
|
|
|
AAPL241122C00170000
|
Nov 21, 2024 13:47
|
170
|
59.67
|
58.90
|
59.45
|
0.94
|
1.60
|
23
|
91
|
2.37
|
|
|
AAPL241122C00175000
|
Nov 20, 2024 11:10
|
175
|
51.64
|
53.90
|
54.35
|
0
|
0
|
2
|
24
|
2.14
|
|
|
AAPL241122C00180000
|
Nov 21, 2024 13:19
|
180
|
49.96
|
49.10
|
49.45
|
3.22
|
6.89
|
3
|
56
|
2.05
|
|
|
AAPL241122C00185000
|
Nov 21, 2024 15:31
|
185
|
44.35
|
43.95
|
44.35
|
2.50
|
5.97
|
42
|
126
|
1.78
|
|
|
AAPL241122C00190000
|
Nov 21, 2024 15:18
|
190
|
39.35
|
39.05
|
39.40
|
2.12
|
5.69
|
37
|
83
|
1.64
|
|
|
AAPL241122C00192500
|
Nov 21, 2024 14:29
|
192.50
|
37
|
36.45
|
36.85
|
0.50
|
1.37
|
85
|
89
|
1.51
|
|
|
AAPL241122C00195000
|
Nov 21, 2024 11:07
|
195
|
33.47
|
33.85
|
34.35
|
1.27
|
3.94
|
4
|
62
|
1.39
|
|
|
AAPL241122C00197500
|
Nov 21, 2024 14:08
|
197.50
|
32.18
|
31.60
|
31.95
|
-0.72
|
-2.19
|
11
|
34
|
1.38
|
|
|
AAPL241122C00200000
|
Nov 21, 2024 15:25
|
200
|
29.22
|
28.90
|
29.35
|
0.59
|
2.06
|
260
|
315
|
1.22
|
|
|
AAPL241122C00202500
|
Nov 21, 2024 11:41
|
202.50
|
26.15
|
26.45
|
26.85
|
2.05
|
8.51
|
2
|
386
|
1.14
|
|
|
AAPL241122C00205000
|
Nov 21, 2024 14:34
|
205
|
24.27
|
24
|
24.40
|
0.57
|
2.41
|
10
|
412
|
1.07
|
|
|
AAPL241122C00207500
|
Nov 21, 2024 15:30
|
207.50
|
21.86
|
21.50
|
21.70
|
2.45
|
12.62
|
684
|
717
|
0.94
|
|
|
AAPL241122C00210000
|
Nov 21, 2024 14:33
|
210
|
19.30
|
18.95
|
19.35
|
0.55
|
2.93
|
31
|
390
|
0.87
|
|
|
AAPL241122C00212500
|
Nov 21, 2024 11:50
|
212.50
|
16
|
16.50
|
16.95
|
-0.25
|
-1.54
|
14
|
131
|
0.80
|
|
|
AAPL241122C00215000
|
Nov 21, 2024 15:21
|
215
|
14.30
|
14.05
|
14.30
|
0.30
|
2.14
|
77
|
654
|
0.69
|
|
|
AAPL241122C00217500
|
Nov 21, 2024 15:15
|
217.50
|
12.04
|
11.60
|
11.80
|
0.55
|
4.79
|
106
|
450
|
0.60
|
|
|
AAPL241122C00220000
|
Nov 21, 2024 15:35
|
220
|
9.15
|
9.15
|
9.30
|
0.15
|
1.66
|
7.12K
|
2.35K
|
0.51
|
|
|
AAPL241122C00222500
|
Nov 21, 2024 14:50
|
222.50
|
6.89
|
6.70
|
6.85
|
0.29
|
4.39
|
433
|
2.94K
|
0.44
|
|
|
AAPL241122C00225000
|
Nov 21, 2024 15:35
|
225
|
4.29
|
4.30
|
4.40
|
-0.21
|
-4.56
|
6.93K
|
9.01K
|
0.33
|
|
|
AAPL241122C00227500
|
Nov 21, 2024 15:35
|
227.50
|
2.15
|
2.15
|
2.21
|
-0.39
|
-15.12
|
33.07K
|
14.30K
|
0.25
|
|
|
AAPL241122C00230000
|
Nov 21, 2024 15:36
|
230
|
0.69
|
0.69
|
0.71
|
-0.47
|
-39.83
|
64.44K
|
28.13K
|
0.19
|
|
|
AAPL241122C00232500
|
Nov 21, 2024 15:36
|
232.50
|
0.13
|
0.14
|
0.15
|
-0.27
|
-67.50
|
34.58K
|
29.38K
|
0.18
|
|
|
AAPL241122C00235000
|
Nov 21, 2024 15:35
|
235
|
0.03
|
0.02
|
0.03
|
-0.08
|
-80.00
|
15.96K
|
27.80K
|
0.19
|
|
|
AAPL241122C00237500
|
Nov 21, 2024 15:22
|
237.50
|
0.01
|
0.01
|
0.02
|
-0.01
|
-50
|
3.78K
|
15.99K
|
0.24
|
|
|
AAPL241122C00240000
|
Nov 21, 2024 15:24
|
240
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
800
|
14.79K
|
0.27
|
|
|
AAPL241122C00242500
|
Nov 21, 2024 15:18
|
242.50
|
0.01
|
0
|
0.01
|
0
|
0
|
1.09K
|
5.30K
|
0.32
|
|
|
AAPL241122C00245000
|
Nov 21, 2024 14:04
|
245
|
0.01
|
0
|
0.01
|
0
|
0
|
227
|
8.28K
|
0.37
|
|
|
AAPL241122C00247500
|
Nov 19, 2024 10:47
|
247.50
|
0.01
|
0
|
0.01
|
0
|
0
|
63
|
1.61K
|
0.41
|
|
|
AAPL241122C00250000
|
Nov 21, 2024 15:08
|
250
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
6.73K
|
0.45
|
|
|
AAPL241122C00252500
|
Nov 20, 2024 10:05
|
252.50
|
0.01
|
0
|
0.01
|
0
|
0
|
11
|
87
|
0.50
|
|
|
AAPL241122C00255000
|
Nov 21, 2024 13:02
|
255
|
0.01
|
0
|
0.01
|
0
|
0
|
14
|
3.15K
|
0.52
|
|
|
AAPL241122C00257500
|
Nov 15, 2024 9:58
|
257.50
|
0.01
|
0
|
0.01
|
0
|
0
|
280
|
552
|
0.55
|
|
|
AAPL241122C00260000
|
Nov 19, 2024 13:10
|
260
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
1.30K
|
0.59
|
|
|
AAPL241122C00265000
|
Nov 18, 2024 13:56
|
265
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
366
|
0.67
|
|
|
AAPL241122C00270000
|
Nov 20, 2024 11:56
|
270
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
446
|
0.75
|
|
|
AAPL241122C00275000
|
Nov 07, 2024 12:43
|
275
|
0.01
|
0
|
0.01
|
0
|
0
|
40
|
557
|
0.81
|
|
|
AAPL241122C00280000
|
Oct 31, 2024 11:35
|
280
|
0.02
|
0
|
0.01
|
0
|
0
|
103
|
585
|
0.91
|
|
|
AAPL241122C00285000
|
Nov 19, 2024 11:41
|
285
|
0.01
|
0
|
0.01
|
0
|
0
|
4
|
97
|
0.97
|
|
|
AAPL241122C00290000
|
Nov 13, 2024 11:46
|
290
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
86
|
1.03
|
|
|
AAPL241122C00295000
|
Nov 15, 2024 10:00
|
295
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
3
|
1.09
|
|
|
AAPL241122C00300000
|
Nov 21, 2024 14:26
|
300
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
1.35K
|
1.16
|
|
