Callsfor3 February 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AAPL230203C00190000 | 2023-01-27 2:56PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 18 | 68.75% |
AAPL230210C00190000 | 2023-01-27 2:37PM EST | 2023-02-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 240 | 52.34% |
AAPL230217C00190000 | 2023-01-27 3:44PM EST | 2023-02-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 533 | 5,813 | 44.14% |
AAPL230224C00190000 | 2023-01-27 3:20PM EST | 2023-02-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 155 | 131 | 39.45% |
AAPL230303C00190000 | 2023-01-25 11:48AM EST | 2023-03-03 | 0.03 | 0.00 | 0.04 | 0.00 | - | 75 | 6 | 35.16% |
AAPL230317C00190000 | 2023-01-27 3:27PM EST | 2023-03-17 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 541 | 20,337 | 31.06% |
AAPL230421C00190000 | 2023-01-27 3:34PM EST | 2023-04-21 | 0.14 | 0.02 | 0.13 | +0.06 | +75.00% | 547 | 2,453 | 26.17% |
AAPL230519C00190000 | 2023-01-27 3:19PM EST | 2023-05-19 | 0.31 | 0.15 | 0.31 | +0.11 | +55.00% | 53 | 1,660 | 26.05% |
AAPL230616C00190000 | 2023-01-27 3:59PM EST | 2023-06-16 | 0.46 | 0.47 | 0.50 | +0.11 | +31.43% | 1,153 | 11,909 | 25.44% |
AAPL230721C00190000 | 2023-01-27 3:56PM EST | 2023-07-21 | 0.78 | 0.66 | 0.79 | +0.23 | +41.82% | 323 | 3,177 | 25.03% |
AAPL230818C00190000 | 2023-01-27 3:14PM EST | 2023-08-18 | 1.22 | 1.04 | 1.23 | +0.32 | +35.56% | 64 | 269 | 25.77% |
AAPL230915C00190000 | 2023-01-27 2:58PM EST | 2023-09-15 | 1.49 | 1.38 | 1.53 | +0.39 | +35.45% | 53 | 3,779 | 25.55% |
AAPL231020C00190000 | 2023-01-27 2:20PM EST | 2023-10-20 | 1.92 | 1.59 | 2.05 | +0.33 | +20.75% | 92 | 197 | 25.82% |
AAPL231215C00190000 | 2023-01-27 3:49PM EST | 2023-12-15 | 2.89 | 2.36 | 3.05 | +0.77 | +36.32% | 74 | 317 | 26.51% |
AAPL240119C00190000 | 2023-01-27 3:57PM EST | 2024-01-19 | 3.40 | 3.10 | 3.65 | +0.45 | +15.25% | 1,467 | 14,239 | 26.74% |
AAPL240315C00190000 | 2023-01-27 3:28PM EST | 2024-03-15 | 4.85 | 3.45 | 4.75 | +0.80 | +19.75% | 44 | 363 | 27.33% |
AAPL240621C00190000 | 2023-01-27 1:34PM EST | 2024-06-21 | 6.65 | 6.00 | 6.80 | +1.15 | +20.91% | 2 | 4,523 | 28.34% |
AAPL250117C00190000 | 2023-01-27 3:12PM EST | 2025-01-17 | 11.00 | 9.70 | 11.25 | +1.00 | +10.00% | 149 | 2,507 | 30.06% |
AAPL250620C00190000 | 2023-01-27 3:30PM EST | 2025-06-20 | 13.73 | 12.70 | 14.35 | +0.83 | +6.43% | 2 | 216 | 30.95% |