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
|
127.80
|
129.35
|
0
|
0
|
2
|
10
|
5.92
|
|
|
AAPL241122C00125000
|
Nov 15, 2024 12:46
|
125
|
99.89
|
102.70
|
104.45
|
0
|
0
|
0
|
2
|
4.42
|
|
|
AAPL241122C00130000
|
Nov 18, 2024 12:59
|
130
|
99.15
|
97.80
|
99.35
|
0
|
0
|
3
|
4
|
4.16
|
|
|
AAPL241122C00135000
|
Nov 08, 2024 15:24
|
135
|
92.99
|
92.75
|
94.40
|
0
|
0
|
3
|
4
|
3.89
|
|
|
AAPL241122C00140000
|
Nov 15, 2024 10:50
|
140
|
84.82
|
87.80
|
89.35
|
0
|
0
|
8
|
8
|
3.64
|
|
|
AAPL241122C00145000
|
Nov 20, 2024 14:53
|
145
|
82.52
|
82.75
|
84.40
|
0
|
0
|
5
|
8
|
3.41
|
|
|
AAPL241122C00150000
|
Nov 20, 2024 15:39
|
150
|
78.77
|
77.80
|
79.35
|
0
|
0
|
20
|
19
|
3.17
|
|
|
AAPL241122C00155000
|
Nov 13, 2024 15:50
|
155
|
70.85
|
72.75
|
74.40
|
0
|
0
|
0
|
1
|
2.95
|
|
|
AAPL241122C00160000
|
Nov 21, 2024 11:54
|
160
|
68.84
|
67.80
|
69.35
|
1.30
|
1.92
|
1
|
3
|
2.73
|
|
|
AAPL241122C00165000
|
Nov 19, 2024 14:21
|
165
|
64.75
|
62.75
|
64.40
|
0
|
0
|
1
|
16
|
2.52
|
|
|
AAPL241122C00170000
|
Nov 21, 2024 13:47
|
170
|
59.67
|
58
|
59.20
|
0.94
|
1.60
|
23
|
91
|
2.41
|
|
|
AAPL241122C00175000
|
Nov 20, 2024 11:10
|
175
|
51.64
|
52.75
|
54.45
|
0
|
0
|
2
|
24
|
2.20
|
|
|
AAPL241122C00180000
|
Nov 21, 2024 13:19
|
180
|
49.96
|
47.80
|
49.40
|
3.22
|
6.89
|
3
|
56
|
1.99
|
|
|
AAPL241122C00185000
|
Nov 21, 2024 15:48
|
185
|
43.90
|
43.20
|
44.15
|
2.05
|
4.90
|
63
|
126
|
1.96
|
|
|
AAPL241122C00190000
|
Nov 21, 2024 15:18
|
190
|
39.35
|
37.85
|
39.40
|
2.12
|
5.69
|
37
|
83
|
1.65
|
|
|
AAPL241122C00192500
|
Nov 21, 2024 14:29
|
192.50
|
37
|
35.80
|
36.65
|
0.50
|
1.37
|
85
|
89
|
1.72
|
|
|
AAPL241122C00195000
|
Nov 21, 2024 11:07
|
195
|
33.47
|
32.75
|
34.45
|
1.27
|
3.94
|
4
|
62
|
1.39
|
|
|
AAPL241122C00197500
|
Nov 21, 2024 14:08
|
197.50
|
32.18
|
30.25
|
31.95
|
-0.72
|
-2.19
|
11
|
34
|
1.29
|
|
|
AAPL241122C00200000
|
Nov 21, 2024 15:25
|
200
|
28.60
|
28.35
|
29
|
-0.03
|
-0.10
|
270
|
315
|
1.32
|
|
|
AAPL241122C00202500
|
Nov 21, 2024 11:41
|
202.50
|
26.15
|
25.25
|
26.95
|
2.05
|
8.51
|
2
|
386
|
1.10
|
|
|
AAPL241122C00205000
|
Nov 21, 2024 15:59
|
205
|
23.60
|
23.25
|
23.95
|
-0.10
|
-0.42
|
43
|
412
|
1.00
|
|
|
AAPL241122C00207500
|
Nov 21, 2024 15:59
|
207.50
|
21.12
|
20.90
|
21.35
|
1.71
|
8.81
|
694
|
717
|
0.95
|
|
|
AAPL241122C00210000
|
Nov 21, 2024 14:33
|
210
|
19.30
|
17.85
|
19.30
|
0.55
|
2.93
|
31
|
390
|
0.77
|
|
|
AAPL241122C00212500
|
Nov 21, 2024 11:50
|
212.50
|
16
|
15.85
|
16.60
|
-0.25
|
-1.54
|
14
|
131
|
0.85
|
|
|
AAPL241122C00215000
|
Nov 21, 2024 15:42
|
215
|
13.90
|
13.40
|
14.05
|
-0.10
|
-0.71
|
93
|
654
|
0.73
|
|
|
AAPL241122C00217500
|
Nov 21, 2024 15:15
|
217.50
|
12.04
|
10.70
|
11.60
|
0.55
|
4.79
|
106
|
450
|
0.57
|
|
|
AAPL241122C00220000
|
Nov 21, 2024 15:59
|
220
|
8.70
|
8.50
|
8.85
|
-0.30
|
-3.33
|
8.59K
|
2.35K
|
0.57
|
|
|
AAPL241122C00222500
|
Nov 21, 2024 15:59
|
222.50
|
6.11
|
6.05
|
6.40
|
-0.49
|
-7.42
|
467
|
2.94K
|
0.47
|
|
|
AAPL241122C00225000
|
Nov 21, 2024 15:59
|
225
|
3.80
|
3.70
|
3.90
|
-0.70
|
-15.56
|
7.25K
|
9.01K
|
0.33
|
|
|
AAPL241122C00227500
|
Nov 21, 2024 15:59
|
227.50
|
1.77
|
1.64
|
1.79
|
-0.77
|
-30.31
|
34.77K
|
14.30K
|
0.25
|
|
|
AAPL241122C00230000
|
Nov 21, 2024 15:59
|
230
|
0.49
|
0.46
|
0.50
|
-0.67
|
-57.76
|
69.29K
|
28.13K
|
0.23
|
|
|
AAPL241122C00232500
|
Nov 21, 2024 15:59
|
232.50
|
0.10
|
0.08
|
0.10
|
-0.30
|
-75
|
39.54K
|
29.38K
|
0.23
|
|
|
AAPL241122C00235000
|
Nov 21, 2024 15:59
|
235
|
0.03
|
0.02
|
0.03
|
-0.08
|
-72.73
|
18.08K
|
27.80K
|
0.27
|
|
|
AAPL241122C00237500
|
Nov 21, 2024 15:57
|
237.50
|
0.01
|
0
|
0.02
|
-0.01
|
-50
|
3.99K
|
15.99K
|
0.34
|
|
|
AAPL241122C00240000
|
Nov 21, 2024 15:53
|
240
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
804
|
14.79K
|
0.38
|
|
|
AAPL241122C00242500
|
Nov 21, 2024 15:18
|
242.50
|
0.01
|
0
|
0.01
|
0
|
0
|
1.09K
|
5.30K
|
0.45
|
|
|
AAPL241122C00245000
|
Nov 21, 2024 14:04
|
245
|
0.01
|
0
|
0.01
|
0
|
0
|
227
|
8.28K
|
0.52
|
|
|
AAPL241122C00247500
|
Nov 19, 2024 10:47
|
247.50
|
0.01
|
0
|
0.01
|
0
|
0
|
63
|
1.61K
|
0.55
|
|
|
AAPL241122C00250000
|
Nov 21, 2024 15:08
|
250
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
6.73K
|
0.59
|
|
|
AAPL241122C00252500
|
Nov 20, 2024 10:05
|
252.50
|
0.01
|
0
|
0.01
|
0
|
0
|
11
|
87
|
0.66
|
|
|
AAPL241122C00255000
|
Nov 21, 2024 13:02
|
255
|
0.01
|
0
|
0.01
|
0
|
0
|
18
|
3.15K
|
0.72
|
|
|
AAPL241122C00257500
|
Nov 15, 2024 9:58
|
257.50
|
0.01
|
0
|
0.01
|
0
|
0
|
280
|
552
|
0.78
|
|
|
AAPL241122C00260000
|
Nov 19, 2024 13:10
|
260
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
1.30K
|
0.84
|
|
|
AAPL241122C00265000
|
Nov 18, 2024 13:56
|
265
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
366
|
0.94
|
|
|
AAPL241122C00270000
|
Nov 20, 2024 11:56
|
270
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
446
|
1.06
|
|
|
AAPL241122C00275000
|
Nov 07, 2024 12:43
|
275
|
0.01
|
0
|
0.01
|
0
|
0
|
40
|
557
|
1.16
|
|
|
AAPL241122C00280000
|
Oct 31, 2024 11:35
|
280
|
0.02
|
0
|
0.01
|
0
|
0
|
103
|
585
|
1.25
|
|
|
AAPL241122C00285000
|
Nov 19, 2024 11:41
|
285
|
0.01
|
0
|
0.01
|
0
|
0
|
4
|
97
|
1.38
|
|
|
AAPL241122C00290000
|
Nov 13, 2024 11:46
|
290
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
86
|
1.44
|
|
|
AAPL241122C00295000
|
Nov 15, 2024 10:00
|
295
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
3
|
1.56
|
|
|
AAPL241122C00300000
|
Nov 21, 2024 14:26
|
300
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
1.35K
|
1.63
|
|
