| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL190823C00150000 | 2019-08-16 2:16PM EDT | 150.00 | 56.61 | 54.10 | 58.90 | +3.46 | +6.51% | 12 | 13 | 50.00% |
| AAPL190823C00160000 | 2019-08-08 3:52PM EDT | 160.00 | 50.35 | 44.05 | 48.70 | 0.00 | - | 12 | 12 | 154.35% |
| AAPL190823C00165000 | 2019-08-05 1:44PM EDT | 165.00 | 29.70 | 39.05 | 43.80 | 0.00 | - | 1 | 0 | 142.21% |
| AAPL190823C00167500 | 2019-08-08 2:48PM EDT | 167.50 | 34.90 | 36.70 | 41.10 | 0.00 | - | 10 | 0 | 131.49% |
| AAPL190823C00170000 | 2019-08-16 10:55AM EDT | 170.00 | 36.32 | 34.00 | 38.80 | -4.13 | -10.21% | 1 | 3 | 128.25% |
| AAPL190823C00172500 | 2019-08-16 10:55AM EDT | 172.50 | 33.85 | 31.75 | 36.25 | -3.95 | -10.45% | 1 | 1 | 120.46% |
| AAPL190823C00175000 | 2019-08-15 3:39PM EDT | 175.00 | 26.95 | 29.20 | 33.80 | 0.00 | - | 62 | 74 | 114.43% |
| AAPL190823C00177500 | 2019-08-16 11:43AM EDT | 177.50 | 28.80 | 26.70 | 31.40 | +1.95 | +7.26% | 2 | 4 | 109.13% |
| AAPL190823C00180000 | 2019-08-16 3:21PM EDT | 180.00 | 26.50 | 24.10 | 28.80 | +4.45 | +20.18% | 159 | 82 | 100.66% |
| AAPL190823C00182500 | 2019-08-16 3:32PM EDT | 182.50 | 23.95 | 22.50 | 26.70 | +4.10 | +20.65% | 18 | 62 | 63.04% |
| AAPL190823C00185000 | 2019-08-16 3:57PM EDT | 185.00 | 22.05 | 19.30 | 23.50 | +5.60 | +34.04% | 150 | 350 | 82.57% |
| AAPL190823C00187500 | 2019-08-16 3:47PM EDT | 187.50 | 19.65 | 16.90 | 21.10 | +4.15 | +26.77% | 150 | 266 | 77.20% |
| AAPL190823C00190000 | 2019-08-16 3:58PM EDT | 190.00 | 17.05 | 14.30 | 17.25 | +4.15 | +32.17% | 197 | 502 | 49.71% |
| AAPL190823C00192500 | 2019-08-16 3:52PM EDT | 192.50 | 14.40 | 12.80 | 14.90 | +3.60 | +33.33% | 427 | 945 | 46.53% |
| AAPL190823C00195000 | 2019-08-16 3:53PM EDT | 195.00 | 12.30 | 10.85 | 12.60 | +3.20 | +35.16% | 457 | 795 | 43.43% |
| AAPL190823C00197500 | 2019-08-16 3:53PM EDT | 197.50 | 9.90 | 7.45 | 11.95 | +3.15 | +46.67% | 529 | 1,911 | 58.08% |
| AAPL190823C00200000 | 2019-08-16 3:59PM EDT | 200.00 | 7.65 | 7.40 | 8.70 | +2.62 | +52.09% | 3,325 | 4,467 | 42.41% |
| AAPL190823C00202500 | 2019-08-16 3:59PM EDT | 202.50 | 5.70 | 5.45 | 6.05 | +2.10 | +58.33% | 3,380 | 3,963 | 32.86% |
| AAPL190823C00205000 | 2019-08-16 3:59PM EDT | 205.00 | 4.00 | 3.80 | 4.15 | +1.57 | +64.61% | 9,477 | 7,625 | 29.44% |
| AAPL190823C00207500 | 2019-08-16 3:59PM EDT | 207.50 | 2.60 | 2.56 | 2.69 | +1.03 | +65.61% | 11,139 | 4,052 | 27.67% |
| AAPL190823C00210000 | 2019-08-16 3:59PM EDT | 210.00 | 1.57 | 1.50 | 1.60 | +0.65 | +70.65% | 18,211 | 10,988 | 26.37% |
| AAPL190823C00212500 | 2019-08-16 3:59PM EDT | 212.50 | 0.87 | 0.80 | 0.93 | +0.33 | +61.11% | 6,327 | 3,191 | 26.20% |
| AAPL190823C00215000 | 2019-08-16 3:59PM EDT | 215.00 | 0.43 | 0.38 | 0.46 | +0.12 | +38.71% | 5,490 | 6,226 | 25.34% |
| AAPL190823C00217500 | 2019-08-16 3:59PM EDT | 217.50 | 0.23 | 0.22 | 0.25 | +0.06 | +35.29% | 1,652 | 3,131 | 25.88% |
| AAPL190823C00220000 | 2019-08-16 3:59PM EDT | 220.00 | 0.13 | 0.10 | 0.13 | +0.02 | +18.18% | 2,692 | 12,344 | 26.37% |
| AAPL190823C00222500 | 2019-08-16 3:56PM EDT | 222.50 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 1,189 | 1,215 | 28.71% |
| AAPL190823C00225000 | 2019-08-16 3:57PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 385 | 1,231 | 28.91% |
| AAPL190823C00227500 | 2019-08-16 3:53PM EDT | 227.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 679 | 3,393 | 32.03% |
| AAPL190823C00230000 | 2019-08-16 3:56PM EDT | 230.00 | 0.04 | 0.00 | 0.54 | +0.01 | +33.33% | 54 | 1,298 | 53.86% |
| AAPL190823C00232500 | 2019-08-16 3:56PM EDT | 232.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 293 | 842 | 35.74% |
| AAPL190823C00235000 | 2019-08-16 3:17PM EDT | 235.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 1,098 | 39.84% |
| AAPL190823C00237500 | 2019-08-16 9:48AM EDT | 237.50 | 0.01 | 0.00 | 0.57 | -0.01 | -50.00% | 1 | 929 | 57.67% |
| AAPL190823C00240000 | 2019-08-16 3:40PM EDT | 240.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 105 | 142 | 51.86% |
| AAPL190823C00242500 | 2019-08-14 10:03AM EDT | 242.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 23 | 147 | 52.34% |
| AAPL190823C00245000 | 2019-08-14 10:57AM EDT | 245.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 4 | 53 | 64.84% |
| AAPL190823C00247500 | 2019-08-13 3:08PM EDT | 247.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 58.01% |
| AAPL190823C00250000 | 2019-08-16 9:48AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 302 | 51.95% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL190823P00130000 | 2019-08-06 3:28PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 27 | 106.25% |
| AAPL190823P00135000 | 2019-08-16 3:58PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 263 | 553 | 96.88% |
| AAPL190823P00140000 | 2019-08-16 2:03PM EDT | 140.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 200 | 371 | 95.31% |
| AAPL190823P00145000 | 2019-08-16 2:19PM EDT | 145.00 | 0.01 | 0.02 | 0.55 | -0.03 | -75.00% | 200 | 206 | 129.69% |
| AAPL190823P00150000 | 2019-08-16 3:51PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 346 | 682 | 86.72% |
| AAPL190823P00152500 | 2019-08-16 3:51PM EDT | 152.50 | 0.01 | 0.00 | 0.20 | -0.05 | -83.33% | 70 | 124 | 97.27% |
| AAPL190823P00155000 | 2019-08-16 3:41PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 1 | 883 | 74.22% |
| AAPL190823P00157500 | 2019-08-16 3:10PM EDT | 157.50 | 0.02 | 0.01 | 0.20 | -0.06 | -75.00% | 1 | 463 | 88.48% |
| AAPL190823P00160000 | 2019-08-16 3:41PM EDT | 160.00 | 0.02 | 0.01 | 0.05 | -0.09 | -81.82% | 151 | 1,062 | 71.88% |
| AAPL190823P00162500 | 2019-08-16 3:50PM EDT | 162.50 | 0.03 | 0.02 | 0.45 | -0.08 | -72.73% | 302 | 499 | 89.84% |
| AAPL190823P00165000 | 2019-08-16 2:31PM EDT | 165.00 | 0.03 | 0.00 | 0.06 | -0.10 | -76.92% | 309 | 1,574 | 64.06% |
| AAPL190823P00167500 | 2019-08-16 3:19PM EDT | 167.50 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 141 | 932 | 61.33% |
| AAPL190823P00170000 | 2019-08-16 3:41PM EDT | 170.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 115 | 3,224 | 58.98% |
| AAPL190823P00172500 | 2019-08-16 3:59PM EDT | 172.50 | 0.05 | 0.04 | 0.05 | -0.16 | -76.19% | 130 | 388 | 55.08% |
| AAPL190823P00175000 | 2019-08-16 3:59PM EDT | 175.00 | 0.06 | 0.00 | 0.07 | -0.25 | -80.65% | 687 | 500 | 54.30% |
| AAPL190823P00177500 | 2019-08-16 3:58PM EDT | 177.50 | 0.08 | 0.08 | 0.19 | -0.23 | -74.19% | 410 | 1,068 | 55.47% |
| AAPL190823P00180000 | 2019-08-16 3:57PM EDT | 180.00 | 0.11 | 0.10 | 0.20 | -0.26 | -70.27% | 866 | 1,286 | 51.95% |
| AAPL190823P00182500 | 2019-08-16 3:53PM EDT | 182.50 | 0.14 | 0.05 | 0.23 | -0.38 | -73.08% | 179 | 1,056 | 51.37% |
| AAPL190823P00185000 | 2019-08-16 3:59PM EDT | 185.00 | 0.18 | 0.16 | 0.28 | -0.41 | -69.49% | 1,191 | 2,233 | 48.54% |
| AAPL190823P00187500 | 2019-08-16 3:58PM EDT | 187.50 | 0.23 | 0.18 | 0.25 | -0.49 | -68.06% | 1,017 | 981 | 42.68% |
| AAPL190823P00190000 | 2019-08-16 3:58PM EDT | 190.00 | 0.29 | 0.27 | 0.37 | -0.71 | -71.00% | 3,959 | 5,690 | 41.41% |
| AAPL190823P00192500 | 2019-08-16 3:58PM EDT | 192.50 | 0.42 | 0.36 | 0.55 | -0.84 | -66.67% | 986 | 2,518 | 40.23% |
| AAPL190823P00195000 | 2019-08-16 3:59PM EDT | 195.00 | 0.56 | 0.50 | 0.58 | -1.26 | -69.23% | 7,219 | 3,020 | 35.25% |
| AAPL190823P00197500 | 2019-08-16 3:59PM EDT | 197.50 | 0.78 | 0.50 | 1.00 | -1.66 | -68.03% | 2,814 | 3,783 | 35.69% |
| AAPL190823P00200000 | 2019-08-16 3:59PM EDT | 200.00 | 1.16 | 1.13 | 1.20 | -2.04 | -63.75% | 11,745 | 8,018 | 31.54% |
| AAPL190823P00202500 | 2019-08-16 3:59PM EDT | 202.50 | 1.71 | 1.53 | 1.81 | -2.54 | -59.76% | 7,129 | 6,606 | 30.52% |
| AAPL190823P00205000 | 2019-08-16 3:59PM EDT | 205.00 | 2.50 | 2.41 | 2.55 | -3.10 | -55.36% | 9,771 | 3,274 | 28.55% |
| AAPL190823P00207500 | 2019-08-16 3:59PM EDT | 207.50 | 3.60 | 3.30 | 3.70 | -3.35 | -48.20% | 2,618 | 1,827 | 27.76% |
| AAPL190823P00210000 | 2019-08-16 3:59PM EDT | 210.00 | 5.05 | 4.85 | 5.95 | -3.95 | -43.89% | 1,918 | 1,335 | 34.40% |
| AAPL190823P00212500 | 2019-08-16 3:58PM EDT | 212.50 | 6.65 | 5.40 | 7.95 | -4.50 | -40.36% | 502 | 1,040 | 37.16% |
| AAPL190823P00215000 | 2019-08-16 3:57PM EDT | 215.00 | 8.75 | 6.65 | 11.40 | -4.25 | -32.69% | 700 | 771 | 53.71% |
| AAPL190823P00217500 | 2019-08-16 3:36PM EDT | 217.50 | 11.20 | 9.40 | 13.50 | -4.90 | -30.43% | 91 | 360 | 56.30% |
| AAPL190823P00220000 | 2019-08-16 3:52PM EDT | 220.00 | 13.50 | 12.20 | 16.20 | -4.45 | -24.79% | 91 | 242 | 64.75% |
| AAPL190823P00222500 | 2019-08-14 3:31PM EDT | 222.50 | 19.70 | 13.60 | 18.50 | 0.00 | - | 5 | 59 | 68.51% |
| AAPL190823P00225000 | 2019-08-16 3:39PM EDT | 225.00 | 18.40 | 16.35 | 20.30 | -1.90 | -9.36% | 93 | 2 | 65.48% |
| AAPL190823P00227500 | 2019-08-16 2:09PM EDT | 227.50 | 21.10 | 18.90 | 23.50 | -2.85 | -11.90% | 2 | 0 | 79.69% |
| AAPL190823P00230000 | 2019-08-14 2:30PM EDT | 230.00 | 26.80 | 22.20 | 25.55 | 0.00 | - | 7 | 0 | 79.13% |
| AAPL190823P00232500 | 2019-08-14 11:59AM EDT | 232.50 | 30.30 | 23.70 | 28.50 | 0.00 | - | 5 | 0 | 90.14% |
| AAPL190823P00235000 | 2019-08-01 3:28PM EDT | 235.00 | 26.20 | 26.80 | 30.55 | 0.00 | - | - | 0 | 88.92% |
| AAPL190823P00237500 | 2019-08-15 1:53PM EDT | 237.50 | 37.75 | 28.70 | 33.40 | 0.00 | - | 4 | 4 | 98.58% |
| AAPL190823P00240000 | 2019-07-31 10:20AM EDT | 240.00 | 22.07 | 32.05 | 35.35 | 0.00 | - | - | 0 | 57.42% |
| AAPL190823P00245000 | 2019-07-31 9:34AM EDT | 245.00 | 27.00 | 36.55 | 40.85 | 0.00 | - | - | 0 | 63.77% |