Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
AAPL240802C00100000
|
Aug 02, 2024 15:07
|
100
|
122.41
|
118.60
|
121
|
3.38
|
2.84
|
18
|
17
|
8.72
|
|
|
AAPL240802C00115000
|
Jul 01, 2024 10:19
|
115
|
100.06
|
106.65
|
107.60
|
0
|
0
|
4
|
4
|
8.52
|
|
|
AAPL240802C00125000
|
Aug 02, 2024 15:49
|
125
|
96.97
|
93.70
|
96
|
3.39
|
3.62
|
3
|
12
|
6.52
|
|
|
AAPL240802C00135000
|
Aug 01, 2024 15:27
|
135
|
88.35
|
83.70
|
86
|
5.20
|
6.25
|
3
|
10
|
5.75
|
|
|
AAPL240802C00140000
|
Aug 01, 2024 15:25
|
140
|
77.84
|
78.65
|
81
|
0
|
0
|
4
|
2
|
5.39
|
|
|
AAPL240802C00145000
|
Aug 02, 2024 13:21
|
145
|
79.89
|
73.90
|
75.60
|
7.05
|
9.68
|
20
|
155
|
4.61
|
|
|
AAPL240802C00150000
|
Aug 02, 2024 15:50
|
150
|
70.78
|
68.80
|
70.45
|
3.41
|
5.06
|
22
|
120
|
4.11
|
|
|
AAPL240802C00155000
|
Aug 02, 2024 15:50
|
155
|
65.78
|
63.95
|
65.75
|
3.38
|
5.42
|
2
|
73
|
4.13
|
|
|
AAPL240802C00160000
|
Aug 02, 2024 13:41
|
160
|
64.40
|
58.60
|
61.05
|
6.15
|
10.56
|
3
|
15
|
4.07
|
|
|
AAPL240802C00165000
|
Aug 02, 2024 15:34
|
165
|
57.44
|
53.80
|
55.45
|
4.25
|
7.99
|
34
|
42
|
3.23
|
|
|
AAPL240802C00170000
|
Aug 02, 2024 15:52
|
170
|
50.55
|
48.85
|
50.45
|
2.42
|
5.03
|
140
|
154
|
2.95
|
|
|
AAPL240802C00175000
|
Aug 02, 2024 15:52
|
175
|
45.55
|
43.85
|
45.55
|
3.15
|
7.43
|
314
|
338
|
2.76
|
|
|
AAPL240802C00180000
|
Aug 02, 2024 15:19
|
180
|
42.68
|
39.10
|
40.30
|
4.08
|
10.57
|
319
|
401
|
2.26
|
|
|
AAPL240802C00185000
|
Aug 02, 2024 15:47
|
185
|
36.93
|
34.20
|
35.35
|
3.83
|
11.57
|
403
|
725
|
2.05
|
|
|
AAPL240802C00190000
|
Aug 02, 2024 15:56
|
190
|
30.09
|
28.60
|
30.75
|
1.94
|
6.89
|
568
|
694
|
2.06
|
|
|
AAPL240802C00195000
|
Aug 02, 2024 15:59
|
195
|
24.48
|
24.15
|
25.60
|
0.89
|
3.77
|
310
|
9.76K
|
0.89
|
|
|
AAPL240802C00197500
|
Aug 02, 2024 15:49
|
197.50
|
24.06
|
21.25
|
23.20
|
3
|
14.25
|
252
|
259
|
1.61
|
|
|
AAPL240802C00200000
|
Aug 02, 2024 15:59
|
200
|
19.80
|
18.60
|
20.70
|
1.11
|
5.94
|
1.34K
|
10.11K
|
1.46
|
|
|
AAPL240802C00202500
|
Aug 02, 2024 15:57
|
202.50
|
17.45
|
16.20
|
18.55
|
0.95
|
5.76
|
118
|
142
|
0.63
|
|
|
AAPL240802C00205000
|
Aug 02, 2024 15:58
|
205
|
14.13
|
13.80
|
15.30
|
0.13
|
0.93
|
4.21K
|
4.22K
|
0.98
|
|
|
AAPL240802C00207500
|
Aug 02, 2024 15:43
|
207.50
|
14.01
|
11.60
|
13.20
|
2.19
|
18.53
|
854
|
789
|
0.53
|
|
|
AAPL240802C00210000
|
Aug 02, 2024 15:51
|
210
|
9.70
|
9.15
|
10.55
|
-0.46
|
-4.53
|
3.39K
|
3.61K
|
0.83
|
|
|
AAPL240802C00212500
|
Aug 02, 2024 15:50
|
212.50
|
7.50
|
6.80
|
8.15
|
-0.09
|
-1.19
|
1.55K
|
1.60K
|
0.71
|
|
|
AAPL240802C00215000
|
Aug 02, 2024 15:55
|
215
|
4.86
|
4.25
|
5.80
|
-1.36
|
-21.86
|
9.67K
|
6.26K
|
0.60
|
|
|
AAPL240802C00217500
|
Aug 02, 2024 15:59
|
217.50
|
2.12
|
1.97
|
2.72
|
-2.88
|
-57.60
|
10.36K
|
6.52K
|
0.26
|
|
|
AAPL240802C00220000
|
Aug 02, 2024 15:59
|
220
|
0.11
|
0.04
|
0.12
|
-3.49
|
-96.94
|
39.93K
|
23.96K
|
0.04
|
|
|
AAPL240802C00222500
|
Aug 02, 2024 15:59
|
222.50
|
0.01
|
0
|
0.01
|
-2.74
|
-99.64
|
75.89K
|
11.86K
|
0.11
|
|
|
AAPL240802C00225000
|
Aug 02, 2024 15:59
|
225
|
0.01
|
0
|
0.01
|
-1.92
|
-99.48
|
130.38K
|
19.18K
|
0.20
|
|
|
AAPL240802C00227500
|
Aug 02, 2024 15:59
|
227.50
|
0.01
|
0
|
0.01
|
-1.30
|
-99.24
|
58.33K
|
12.13K
|
0.27
|
|
|
AAPL240802C00230000
|
Aug 02, 2024 15:57
|
230
|
0.01
|
0
|
0.01
|
-0.86
|
-98.85
|
69.29K
|
35.37K
|
0.35
|
|
|
AAPL240802C00232500
|
Aug 02, 2024 15:53
|
232.50
|
0.01
|
0
|
0.01
|
-0.55
|
-98.21
|
18.86K
|
13.99K
|
0.42
|
|
|
AAPL240802C00235000
|
Aug 02, 2024 15:59
|
235
|
0.01
|
0
|
0.01
|
-0.38
|
-97.44
|
11.11K
|
30.67K
|
0.50
|
|
|
AAPL240802C00237500
|
Aug 02, 2024 15:48
|
237.50
|
0.01
|
0
|
0.01
|
-0.22
|
-95.65
|
2.32K
|
8.81K
|
0.53
|
|
|
AAPL240802C00240000
|
Aug 02, 2024 15:55
|
240
|
0.01
|
0
|
0.01
|
-0.14
|
-93.33
|
2.92K
|
18.60K
|
0.59
|
|
|
AAPL240802C00242500
|
Aug 02, 2024 13:31
|
242.50
|
0.01
|
0
|
0.01
|
-0.08
|
-88.89
|
747
|
13.08K
|
0.66
|
|
|
AAPL240802C00245000
|
Aug 02, 2024 15:53
|
245
|
0.01
|
0
|
0.01
|
-0.05
|
-83.33
|
2.65K
|
22.76K
|
0.72
|
|
|
AAPL240802C00247500
|
Aug 02, 2024 15:06
|
247.50
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
1.58K
|
3.49K
|
0.78
|
|
|
AAPL240802C00250000
|
Aug 02, 2024 15:14
|
250
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
1.12K
|
18.78K
|
0.84
|
|
|
AAPL240802C00252500
|
Aug 02, 2024 14:37
|
252.50
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
26
|
4.14K
|
0.91
|
|
|
AAPL240802C00255000
|
Aug 02, 2024 15:42
|
255
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
72
|
3.17K
|
0.94
|
|
|
AAPL240802C00257500
|
Aug 01, 2024 15:36
|
257.50
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
6
|
2.22K
|
1.00
|
|
|
AAPL240802C00260000
|
Aug 02, 2024 14:30
|
260
|
0.01
|
0
|
0.01
|
0
|
0
|
132
|
11.74K
|
1.06
|
|
|
AAPL240802C00265000
|
Aug 02, 2024 14:30
|
265
|
0.01
|
0
|
0.01
|
0
|
0
|
48
|
2.15K
|
1.19
|
|
|
AAPL240802C00270000
|
Aug 01, 2024 15:59
|
270
|
0.01
|
0
|
0.01
|
0
|
0
|
102
|
1.85K
|
1.28
|
|
|
AAPL240802C00275000
|
Aug 01, 2024 13:24
|
275
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
1.02K
|
1.38
|
|
|
AAPL240802C00280000
|
Aug 01, 2024 12:33
|
280
|
0.01
|
0
|
0.01
|
0
|
0
|
135
|
20.99K
|
1.50
|
|
|
AAPL240802C00285000
|
Jul 31, 2024 10:30
|
285
|
0.01
|
0
|
0.01
|
0
|
0
|
20
|
1.67K
|
1.56
|
|
|
AAPL240802C00290000
|
Aug 02, 2024 9:30
|
290
|
0.01
|
0
|
0.01
|
0
|
0
|
16
|
427
|
1.69
|
|
|
AAPL240802C00295000
|
Aug 02, 2024 10:03
|
295
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
557
|
1.75
|
|
|
AAPL240802C00300000
|
Aug 02, 2024 12:35
|
300
|
0.01
|
0
|
0
|
0
|
0
|
114
|
894
|
0.50
|
|
