| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL190726C00150000 | 2019-07-19 1:23PM EDT | 150.00 | 54.85 | 50.55 | 54.80 | -0.70 | -1.26% | 40 | 276 | 102.15% |
| AAPL190726C00160000 | 2019-07-17 11:59AM EDT | 160.00 | 45.00 | 40.55 | 44.80 | 0.00 | - | 25 | 26 | 82.42% |
| AAPL190726C00165000 | 2019-07-15 3:59PM EDT | 165.00 | 40.10 | 35.60 | 39.90 | 0.00 | - | 11 | 11 | 80.08% |
| AAPL190726C00167500 | 2019-06-27 11:15AM EDT | 167.50 | 33.57 | 33.10 | 37.40 | 0.00 | - | 2 | 10 | 75.00% |
| AAPL190726C00170000 | 2019-07-19 11:48AM EDT | 170.00 | 34.30 | 30.60 | 34.80 | -1.55 | -4.32% | 6 | 120 | 66.02% |
| AAPL190726C00172500 | 2019-07-18 3:13PM EDT | 172.50 | 33.45 | 28.10 | 32.30 | 0.00 | - | 258 | 223 | 61.33% |
| AAPL190726C00175000 | 2019-07-19 3:53PM EDT | 175.00 | 27.80 | 25.65 | 29.90 | -3.00 | -9.74% | 13 | 143 | 61.52% |
| AAPL190726C00177500 | 2019-07-08 9:49AM EDT | 177.50 | 22.13 | 23.15 | 27.40 | 0.00 | - | 1 | 34 | 56.54% |
| AAPL190726C00180000 | 2019-07-19 3:11PM EDT | 180.00 | 23.23 | 22.60 | 24.90 | -0.80 | -3.33% | 15 | 139 | 79.00% |
| AAPL190726C00182500 | 2019-07-19 3:19PM EDT | 182.50 | 20.80 | 18.20 | 22.50 | -1.75 | -7.76% | 39 | 128 | 93.09% |
| AAPL190726C00185000 | 2019-07-19 3:43PM EDT | 185.00 | 18.40 | 15.70 | 20.00 | -2.55 | -12.17% | 224 | 293 | 85.30% |
| AAPL190726C00187500 | 2019-07-19 3:59PM EDT | 187.50 | 15.40 | 13.85 | 16.75 | -2.85 | -15.62% | 148 | 457 | 66.75% |
| AAPL190726C00190000 | 2019-07-19 3:59PM EDT | 190.00 | 12.88 | 12.30 | 14.40 | -2.67 | -17.17% | 797 | 606 | 61.43% |
| AAPL190726C00192500 | 2019-07-19 3:53PM EDT | 192.50 | 10.50 | 9.20 | 12.05 | -3.06 | -22.57% | 242 | 485 | 55.66% |
| AAPL190726C00195000 | 2019-07-19 3:49PM EDT | 195.00 | 8.10 | 7.10 | 9.10 | -2.55 | -23.94% | 724 | 1,187 | 42.04% |
| AAPL190726C00197500 | 2019-07-19 3:59PM EDT | 197.50 | 5.83 | 5.80 | 6.00 | -2.82 | -32.60% | 381 | 1,472 | 26.71% |
| AAPL190726C00200000 | 2019-07-19 3:59PM EDT | 200.00 | 3.85 | 3.85 | 3.90 | -2.55 | -39.84% | 4,350 | 3,263 | 23.16% |
| AAPL190726C00202500 | 2019-07-19 3:59PM EDT | 202.50 | 2.19 | 2.19 | 2.22 | -2.06 | -48.47% | 4,514 | 3,222 | 21.00% |
| AAPL190726C00205000 | 2019-07-19 3:59PM EDT | 205.00 | 1.11 | 1.10 | 1.13 | -1.52 | -57.79% | 23,694 | 9,874 | 20.34% |
| AAPL190726C00207500 | 2019-07-19 3:59PM EDT | 207.50 | 0.47 | 0.45 | 0.47 | -0.86 | -64.66% | 14,583 | 8,559 | 19.61% |
| AAPL190726C00210000 | 2019-07-19 3:59PM EDT | 210.00 | 0.18 | 0.17 | 0.18 | -0.39 | -68.42% | 11,925 | 10,216 | 19.63% |
| AAPL190726C00212500 | 2019-07-19 3:59PM EDT | 212.50 | 0.08 | 0.07 | 0.08 | -0.14 | -63.64% | 3,206 | 3,851 | 20.80% |
| AAPL190726C00215000 | 2019-07-19 3:59PM EDT | 215.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 1,659 | 3,953 | 22.27% |
| AAPL190726C00217500 | 2019-07-19 3:49PM EDT | 217.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 426 | 1,433 | 24.81% |
| AAPL190726C00220000 | 2019-07-19 3:51PM EDT | 220.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 35 | 1,088 | 28.13% |
| AAPL190726C00222500 | 2019-07-19 10:49AM EDT | 222.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 330 | 34.77% |
| AAPL190726C00225000 | 2019-07-19 3:50PM EDT | 225.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 19 | 172 | 38.18% |
| AAPL190726C00227500 | 2019-07-16 10:54AM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 90 | 252 | 36.33% |
| AAPL190726C00230000 | 2019-07-19 10:08AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,267 | 36.72% |
| AAPL190726C00232500 | 2019-07-09 3:52PM EDT | 232.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 231 | 299 | 47.07% |
| AAPL190726C00235000 | 2019-07-16 9:49AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 104 | 474 | 42.19% |
| AAPL190726C00237500 | 2019-07-09 3:37PM EDT | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 183 | 44.53% |
| AAPL190726C00245000 | 2019-06-28 1:06PM EDT | 245.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 5 | 56.25% |
| AAPL190726C00247500 | 2019-07-19 9:30AM EDT | 247.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 58.59% |
| AAPL190726C00250000 | 2019-07-19 11:19AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4 | 53.13% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL190726P00149000 | 2019-07-12 1:14PM EDT | 149.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 221 | 88.28% |
| AAPL190726P00150000 | 2019-07-18 3:50PM EDT | 150.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 11 | 41 | 88.28% |
| AAPL190726P00152500 | 2019-07-16 9:39AM EDT | 152.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 69 | 96 | 84.38% |
| AAPL190726P00155000 | 2019-07-18 1:13PM EDT | 155.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 37 | 78.13% |
| AAPL190726P00157500 | 2019-07-17 11:11AM EDT | 157.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 268 | 76.95% |
| AAPL190726P00160000 | 2019-07-19 3:55PM EDT | 160.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 214 | 651 | 69.53% |
| AAPL190726P00162500 | 2019-07-19 3:23PM EDT | 162.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 451 | 899 | 63.28% |
| AAPL190726P00165000 | 2019-07-19 3:20PM EDT | 165.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 334 | 931 | 67.19% |
| AAPL190726P00167500 | 2019-07-19 2:32PM EDT | 167.50 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 9 | 287 | 61.72% |
| AAPL190726P00170000 | 2019-07-19 3:48PM EDT | 170.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 47 | 1,266 | 59.18% |
| AAPL190726P00172500 | 2019-07-19 3:21PM EDT | 172.50 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 57 | 963 | 54.88% |
| AAPL190726P00175000 | 2019-07-19 3:54PM EDT | 175.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 353 | 1,322 | 51.76% |
| AAPL190726P00177500 | 2019-07-19 3:44PM EDT | 177.50 | 0.08 | 0.07 | 0.11 | 0.00 | - | 480 | 687 | 50.20% |
| AAPL190726P00180000 | 2019-07-19 3:59PM EDT | 180.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 1,243 | 1,315 | 47.07% |
| AAPL190726P00182500 | 2019-07-19 3:55PM EDT | 182.50 | 0.17 | 0.12 | 0.14 | +0.06 | +54.55% | 335 | 1,135 | 44.24% |
| AAPL190726P00185000 | 2019-07-19 3:25PM EDT | 185.00 | 0.14 | 0.14 | 0.17 | +0.01 | +7.69% | 1,779 | 1,095 | 40.82% |
| AAPL190726P00187500 | 2019-07-19 3:59PM EDT | 187.50 | 0.20 | 0.18 | 0.20 | +0.05 | +33.33% | 349 | 1,982 | 37.01% |
| AAPL190726P00190000 | 2019-07-19 3:59PM EDT | 190.00 | 0.23 | 0.21 | 0.24 | +0.05 | +27.78% | 1,293 | 7,863 | 33.20% |
| AAPL190726P00192500 | 2019-07-19 3:58PM EDT | 192.50 | 0.30 | 0.29 | 0.31 | +0.08 | +36.36% | 974 | 2,449 | 29.64% |
| AAPL190726P00195000 | 2019-07-19 3:59PM EDT | 195.00 | 0.43 | 0.41 | 0.43 | +0.17 | +65.38% | 4,045 | 3,941 | 26.27% |
| AAPL190726P00197500 | 2019-07-19 3:59PM EDT | 197.50 | 0.70 | 0.68 | 0.70 | +0.33 | +89.19% | 5,451 | 5,262 | 23.93% |
| AAPL190726P00200000 | 2019-07-19 3:59PM EDT | 200.00 | 1.20 | 1.17 | 1.21 | +0.58 | +93.55% | 9,979 | 8,491 | 22.10% |
| AAPL190726P00202500 | 2019-07-19 3:59PM EDT | 202.50 | 2.05 | 2.05 | 2.08 | +0.96 | +88.07% | 8,154 | 4,533 | 20.51% |
| AAPL190726P00205000 | 2019-07-19 3:59PM EDT | 205.00 | 3.45 | 3.45 | 3.55 | +1.56 | +82.54% | 8,969 | 5,164 | 20.46% |
| AAPL190726P00207500 | 2019-07-19 3:58PM EDT | 207.50 | 5.35 | 4.85 | 5.50 | +2.20 | +69.84% | 2,695 | 1,251 | 21.34% |
| AAPL190726P00210000 | 2019-07-19 3:56PM EDT | 210.00 | 7.66 | 7.05 | 7.95 | +2.71 | +54.75% | 253 | 1,593 | 26.78% |
| AAPL190726P00212500 | 2019-07-19 3:50PM EDT | 212.50 | 10.00 | 7.80 | 12.05 | +2.87 | +40.25% | 325 | 863 | 54.64% |
| AAPL190726P00215000 | 2019-07-19 3:43PM EDT | 215.00 | 11.90 | 10.30 | 14.55 | +1.50 | +14.42% | 84 | 149 | 61.47% |
| AAPL190726P00217500 | 2019-07-18 3:30PM EDT | 217.50 | 12.30 | 12.80 | 17.00 | 0.00 | - | 170 | 130 | 67.31% |
| AAPL190726P00220000 | 2019-07-19 3:59PM EDT | 220.00 | 17.55 | 15.30 | 19.45 | +2.75 | +18.58% | 360 | 54 | 72.83% |
| AAPL190726P00225000 | 2019-07-18 9:44AM EDT | 225.00 | 19.50 | 20.30 | 24.50 | 0.00 | - | 2 | 1 | 85.18% |
| AAPL190726P00227500 | 2019-07-16 9:35AM EDT | 227.50 | 22.50 | 22.50 | 22.60 | 0.00 | - | - | - | 0.00% |
| AAPL190726P00230000 | 2019-07-12 1:30PM EDT | 230.00 | 26.80 | 25.30 | 29.50 | 0.00 | - | 4 | 0 | 96.09% |