Callsfor27 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|
| AAPL191227C00200000 | 2019-12-10 10:45AM EST | 200.00 | 69.05 | 73.25 | 77.10 | 0.00 | - | 5 | 6 | 64.06% |
| AAPL191227C00205000 | 2019-12-10 10:45AM EST | 205.00 | 64.08 | 68.25 | 72.10 | 0.00 | - | 5 | 13 | 59.38% |
| AAPL191227C00210000 | 2019-12-13 2:26PM EST | 210.00 | 63.95 | 63.30 | 67.15 | +4.07 | +6.80% | 2 | 0 | 62.11% |
| AAPL191227C00215000 | 2019-12-13 1:29PM EST | 215.00 | 59.86 | 58.30 | 62.10 | +12.24 | +25.70% | 1 | 32 | 54.69% |
| AAPL191227C00220000 | 2019-12-13 11:20AM EST | 220.00 | 51.68 | 53.30 | 57.10 | +13.56 | +35.57% | 1 | 12 | 50.00% |
| AAPL191227C00222500 | 2019-12-13 12:16PM EST | 222.50 | 51.26 | 50.80 | 54.60 | +6.66 | +14.93% | 10 | 1 | 91.55% |
| AAPL191227C00225000 | 2019-12-10 10:02AM EST | 225.00 | 42.95 | 48.35 | 52.15 | 0.00 | - | 2 | 13 | 88.50% |
| AAPL191227C00227500 | 2019-12-09 12:33PM EST | 227.50 | 38.20 | 45.85 | 49.70 | 0.00 | - | 1 | 33 | 85.42% |
| AAPL191227C00230000 | 2019-12-13 2:35PM EST | 230.00 | 44.37 | 43.35 | 47.25 | +4.77 | +12.05% | 3 | 23 | 82.32% |
| AAPL191227C00232500 | 2019-12-12 11:03AM EST | 232.50 | 38.66 | 40.90 | 44.70 | 0.00 | - | 1 | 2 | 78.10% |
| AAPL191227C00235000 | 2019-12-11 2:41PM EST | 235.00 | 35.70 | 38.40 | 42.20 | 0.00 | - | 1 | 20 | 74.44% |
| AAPL191227C00237500 | 2019-12-12 3:23PM EST | 237.50 | 34.40 | 35.90 | 39.60 | 0.00 | - | 3 | 5 | 69.73% |
| AAPL191227C00240000 | 2019-12-12 12:38PM EST | 240.00 | 34.00 | 33.45 | 37.25 | +4.34 | +14.63% | 4 | 244 | 67.65% |
| AAPL191227C00242500 | 2019-12-13 2:30PM EST | 242.50 | 32.17 | 32.70 | 33.35 | +3.12 | +10.74% | 4 | 20 | 47.44% |
| AAPL191227C00245000 | 2019-12-13 3:55PM EST | 245.00 | 30.50 | 30.20 | 31.45 | +4.58 | +17.67% | 8 | 247 | 52.12% |
| AAPL191227C00247500 | 2019-12-13 1:44PM EST | 247.50 | 27.05 | 26.65 | 29.90 | +4.49 | +19.90% | 1 | 298 | 57.96% |
| AAPL191227C00250000 | 2019-12-13 3:42PM EST | 250.00 | 25.57 | 25.25 | 26.35 | +5.37 | +26.58% | 74 | 505 | 44.31% |
| AAPL191227C00252500 | 2019-12-13 2:43PM EST | 252.50 | 21.85 | 21.40 | 25.20 | +3.70 | +20.39% | 1 | 301 | 52.83% |
| AAPL191227C00255000 | 2019-12-13 3:57PM EST | 255.00 | 20.75 | 18.70 | 21.00 | +3.89 | +23.07% | 44 | 439 | 33.94% |
| AAPL191227C00257500 | 2019-12-13 1:02PM EST | 257.50 | 17.95 | 17.80 | 18.80 | +2.50 | +16.18% | 45 | 625 | 33.69% |
| AAPL191227C00260000 | 2019-12-13 3:52PM EST | 260.00 | 15.95 | 15.70 | 16.20 | +3.15 | +24.61% | 220 | 7,907 | 29.37% |
| AAPL191227C00262500 | 2019-12-13 3:41PM EST | 262.50 | 13.50 | 13.45 | 14.00 | +2.85 | +26.76% | 279 | 965 | 28.36% |
| AAPL191227C00265000 | 2019-12-13 3:59PM EST | 265.00 | 11.39 | 10.75 | 11.90 | +2.69 | +30.92% | 593 | 2,355 | 27.47% |
| AAPL191227C00267500 | 2019-12-13 3:59PM EST | 267.50 | 9.20 | 9.10 | 9.60 | +2.45 | +36.30% | 659 | 1,878 | 24.68% |
| AAPL191227C00270000 | 2019-12-13 3:59PM EST | 270.00 | 7.22 | 7.15 | 7.40 | +2.12 | +41.57% | 4,302 | 4,310 | 22.05% |
| AAPL191227C00272500 | 2019-12-13 3:59PM EST | 272.50 | 5.45 | 5.35 | 5.55 | +1.65 | +43.42% | 3,579 | 2,457 | 20.64% |
| AAPL191227C00275000 | 2019-12-13 3:59PM EST | 275.00 | 3.95 | 3.85 | 4.00 | +1.23 | +45.22% | 7,267 | 5,483 | 19.72% |
| AAPL191227C00277500 | 2019-12-13 3:59PM EST | 277.50 | 2.69 | 2.47 | 2.70 | +0.78 | +40.84% | 2,394 | 1,368 | 18.80% |
| AAPL191227C00280000 | 2019-12-13 3:59PM EST | 280.00 | 1.75 | 1.71 | 1.84 | +0.53 | +43.44% | 2,744 | 2,668 | 18.82% |
| AAPL191227C00282500 | 2019-12-13 3:59PM EST | 282.50 | 1.10 | 1.06 | 1.19 | +0.26 | +30.95% | 642 | 694 | 18.75% |
| AAPL191227C00285000 | 2019-12-13 3:59PM EST | 285.00 | 0.68 | 0.65 | 0.68 | +0.14 | +25.93% | 982 | 1,146 | 18.21% |
| AAPL191227C00287500 | 2019-12-13 3:56PM EST | 287.50 | 0.42 | 0.39 | 0.45 | +0.02 | +5.00% | 364 | 1,239 | 18.82% |
| AAPL191227C00290000 | 2019-12-13 3:59PM EST | 290.00 | 0.28 | 0.27 | 0.30 | +0.01 | +3.70% | 3,915 | 2,369 | 19.48% |
| AAPL191227C00292500 | 2019-12-13 3:59PM EST | 292.50 | 0.19 | 0.15 | 0.20 | +0.03 | +18.75% | 273 | 1,331 | 20.12% |
| AAPL191227C00295000 | 2019-12-13 3:37PM EST | 295.00 | 0.13 | 0.04 | 0.14 | -0.01 | -7.14% | 290 | 1,403 | 20.90% |
| AAPL191227C00297500 | 2019-12-13 3:42PM EST | 297.50 | 0.09 | 0.02 | 0.12 | -0.01 | -10.00% | 143 | 1,089 | 22.36% |
| AAPL191227C00300000 | 2019-12-13 3:58PM EST | 300.00 | 0.08 | 0.00 | 0.09 | -0.02 | -20.00% | 830 | 1,566 | 23.24% |
| AAPL191227C00302500 | 2019-12-13 12:26PM EST | 302.50 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 98 | 833 | 24.22% |
| AAPL191227C00305000 | 2019-12-13 10:51AM EST | 305.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 36 | 505 | 24.81% |
| AAPL191227C00310000 | 2019-12-13 3:48PM EST | 310.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 423 | 133 | 26.56% |
| AAPL191227C00315000 | 2019-12-12 3:37PM EST | 315.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 165 | 744 | 28.32% |
| AAPL191227C00320000 | 2019-12-11 2:48PM EST | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 586 | 31.25% |
| AAPL191227C00325000 | 2019-12-13 10:00AM EST | 325.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 37 | 33.99% |
| AAPL191227C00330000 | 2019-12-11 10:32AM EST | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 29 | 38.48% |
Putsfor27 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|
| AAPL191227P00200000 | 2019-12-13 1:58PM EST | 200.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 768 | 65.23% |
| AAPL191227P00205000 | 2019-12-13 12:17PM EST | 205.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 10 | 258 | 61.72% |
| AAPL191227P00210000 | 2019-12-13 12:17PM EST | 210.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 10 | 489 | 55.08% |
| AAPL191227P00215000 | 2019-12-12 2:48PM EST | 215.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 13 | 882 | 53.32% |
| AAPL191227P00220000 | 2019-12-13 1:12PM EST | 220.00 | 0.05 | 0.01 | 0.06 | -0.02 | -28.57% | 302 | 939 | 51.17% |
| AAPL191227P00222500 | 2019-12-13 3:18PM EST | 222.50 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 734 | 52.15% |
| AAPL191227P00225000 | 2019-12-13 1:12PM EST | 225.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 203 | 1,181 | 47.46% |
| AAPL191227P00227500 | 2019-12-13 9:49AM EST | 227.50 | 0.10 | 0.04 | 0.08 | -0.03 | -23.08% | 125 | 443 | 45.90% |
| AAPL191227P00230000 | 2019-12-13 3:07PM EST | 230.00 | 0.09 | 0.06 | 0.12 | -0.03 | -25.00% | 4 | 2,492 | 46.09% |
| AAPL191227P00232500 | 2019-12-13 2:33PM EST | 232.50 | 0.09 | 0.05 | 0.15 | -0.11 | -55.00% | 99 | 1,168 | 45.12% |
| AAPL191227P00235000 | 2019-12-13 3:51PM EST | 235.00 | 0.10 | 0.06 | 0.16 | -0.06 | -37.50% | 256 | 1,497 | 43.07% |
| AAPL191227P00237500 | 2019-12-13 3:43PM EST | 237.50 | 0.11 | 0.08 | 0.15 | -0.10 | -47.62% | 58 | 932 | 40.19% |
| AAPL191227P00240000 | 2019-12-13 3:36PM EST | 240.00 | 0.15 | 0.09 | 0.18 | -0.12 | -44.44% | 372 | 1,204 | 38.87% |
| AAPL191227P00242500 | 2019-12-13 3:19PM EST | 242.50 | 0.17 | 0.15 | 0.19 | -0.13 | -43.33% | 75 | 1,295 | 36.67% |
| AAPL191227P00245000 | 2019-12-13 3:51PM EST | 245.00 | 0.20 | 0.11 | 0.22 | -0.13 | -39.39% | 1,140 | 2,090 | 35.06% |
| AAPL191227P00247500 | 2019-12-13 3:13PM EST | 247.50 | 0.22 | 0.13 | 0.36 | -0.22 | -50.00% | 70 | 853 | 35.69% |
| AAPL191227P00250000 | 2019-12-13 3:59PM EST | 250.00 | 0.25 | 0.25 | 0.31 | -0.24 | -48.98% | 972 | 2,300 | 31.93% |
| AAPL191227P00252500 | 2019-12-13 3:42PM EST | 252.50 | 0.31 | 0.30 | 0.32 | -0.26 | -45.61% | 367 | 917 | 29.44% |
| AAPL191227P00255000 | 2019-12-13 3:55PM EST | 255.00 | 0.37 | 0.36 | 0.43 | -0.36 | -49.32% | 530 | 1,853 | 28.54% |
| AAPL191227P00257500 | 2019-12-13 3:51PM EST | 257.50 | 0.47 | 0.46 | 0.59 | -0.42 | -47.19% | 512 | 1,399 | 27.78% |
| AAPL191227P00260000 | 2019-12-13 3:59PM EST | 260.00 | 0.59 | 0.50 | 0.63 | -0.61 | -50.83% | 2,048 | 2,888 | 25.17% |
| AAPL191227P00262500 | 2019-12-13 3:58PM EST | 262.50 | 0.74 | 0.70 | 0.83 | -0.80 | -51.95% | 1,478 | 2,146 | 23.98% |
| AAPL191227P00265000 | 2019-12-13 3:59PM EST | 265.00 | 1.00 | 0.98 | 1.00 | -1.10 | -52.38% | 6,004 | 4,882 | 22.00% |
| AAPL191227P00267500 | 2019-12-13 3:59PM EST | 267.50 | 1.34 | 0.95 | 1.41 | -1.40 | -51.09% | 1,758 | 4,009 | 21.22% |
| AAPL191227P00270000 | 2019-12-13 3:59PM EST | 270.00 | 1.84 | 1.80 | 1.89 | -1.77 | -49.03% | 5,685 | 4,275 | 20.00% |
| AAPL191227P00272500 | 2019-12-13 3:59PM EST | 272.50 | 2.60 | 2.50 | 2.83 | -2.12 | -44.92% | 5,559 | 920 | 20.28% |
| AAPL191227P00275000 | 2019-12-13 3:59PM EST | 275.00 | 3.60 | 3.50 | 3.60 | -2.58 | -41.75% | 3,430 | 854 | 18.47% |
| AAPL191227P00277500 | 2019-12-13 3:59PM EST | 277.50 | 4.85 | 4.20 | 4.85 | -3.75 | -43.60% | 139 | 111 | 17.77% |
| AAPL191227P00280000 | 2019-12-13 3:59PM EST | 280.00 | 6.35 | 6.05 | 6.50 | -3.40 | -34.87% | 198 | 183 | 17.75% |
| AAPL191227P00282500 | 2019-12-13 3:03PM EST | 282.50 | 8.83 | 7.35 | 8.40 | -3.27 | -27.02% | 91 | 60 | 17.81% |
| AAPL191227P00285000 | 2019-12-13 2:18PM EST | 285.00 | 11.10 | 9.25 | 11.05 | -3.90 | -26.00% | 40 | 42 | 22.29% |
| AAPL191227P00287500 | 2019-11-27 3:45PM EST | 287.50 | 20.44 | 10.85 | 13.70 | 0.00 | - | - | 1 | 26.71% |
| AAPL191227P00290000 | 2019-12-13 3:53PM EST | 290.00 | 15.05 | 14.25 | 15.50 | -5.35 | -26.23% | 11 | 215 | 23.72% |
| AAPL191227P00295000 | 2019-12-11 3:35PM EST | 295.00 | 24.08 | 18.10 | 21.95 | 0.00 | - | 1 | 15 | 41.86% |
| AAPL191227P00300000 | 2019-12-13 1:54PM EST | 300.00 | 25.65 | 24.10 | 26.85 | -3.79 | -12.87% | 3 | 3 | 47.14% |
| AAPL191227P00305000 | 2019-12-13 1:54PM EST | 305.00 | 30.66 | 28.15 | 31.90 | -6.69 | -17.91% | 1 | 0 | 53.27% |
| AAPL191227P00310000 | 2019-11-25 12:12AM EST | 310.00 | 43.95 | 33.15 | 36.85 | 0.00 | - | - | - | 58.30% |