| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL190719C00080000 | 2019-07-15 12:31PM EDT | 80.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| AAPL190719C00085000 | 2019-06-28 12:48PM EDT | 85.00 | 114.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL190719C00090000 | 2019-07-11 9:32AM EDT | 90.00 | 113.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL190719C00095000 | 2019-06-04 2:04PM EDT | 95.00 | 84.83 | 109.25 | 109.60 | 0.00 | - | 10 | 10 | 0.00% |
| AAPL190719C00100000 | 2019-07-12 10:47AM EDT | 100.00 | 103.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL190719C00105000 | 2019-06-28 10:25AM EDT | 105.00 | 92.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL190719C00110000 | 2019-07-15 3:59PM EDT | 110.00 | 95.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL190719C00115000 | 2019-06-07 11:04AM EDT | 115.00 | 85.25 | 87.95 | 90.65 | 0.00 | - | 40 | 0 | 283.79% |
| AAPL190719C00120000 | 2019-07-15 1:23PM EDT | 120.00 | 84.73 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AAPL190719C00125000 | 2019-07-11 1:29PM EDT | 125.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL190719C00130000 | 2019-07-15 2:32PM EDT | 130.00 | 75.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL190719C00135000 | 2019-07-09 12:40PM EDT | 135.00 | 66.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL190719C00140000 | 2019-07-15 2:28PM EDT | 140.00 | 65.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL190719C00145000 | 2019-07-15 2:31PM EDT | 145.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL190719C00150000 | 2019-07-15 3:58PM EDT | 150.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AAPL190719C00155000 | 2019-07-15 3:20PM EDT | 155.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL190719C00160000 | 2019-07-15 3:59PM EDT | 160.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAPL190719C00165000 | 2019-07-15 3:56PM EDT | 165.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL190719C00170000 | 2019-07-15 2:57PM EDT | 170.00 | 35.18 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AAPL190719C00175000 | 2019-07-15 3:56PM EDT | 175.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| AAPL190719C00180000 | 2019-07-15 3:59PM EDT | 180.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| AAPL190719C00182500 | 2019-07-15 1:01PM EDT | 182.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL190719C00185000 | 2019-07-15 3:48PM EDT | 185.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1,023 | 0 | 0.00% |
| AAPL190719C00187500 | 2019-07-15 10:45AM EDT | 187.50 | 17.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL190719C00190000 | 2019-07-15 3:59PM EDT | 190.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 6,112 | 0 | 0.00% |
| AAPL190719C00192500 | 2019-07-15 3:36PM EDT | 192.50 | 12.72 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL190719C00195000 | 2019-07-15 3:59PM EDT | 195.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 1,212 | 0 | 0.00% |
| AAPL190719C00197500 | 2019-07-15 3:59PM EDT | 197.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| AAPL190719C00200000 | 2019-07-15 3:59PM EDT | 200.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 7,192 | 0 | 0.00% |
| AAPL190719C00202500 | 2019-07-15 3:59PM EDT | 202.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5,888 | 0 | 0.00% |
| AAPL190719C00205000 | 2019-07-15 3:59PM EDT | 205.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 32,539 | 0 | 0.00% |
| AAPL190719C00207500 | 2019-07-15 3:59PM EDT | 207.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 23,911 | 0 | 3.13% |
| AAPL190719C00210000 | 2019-07-15 3:59PM EDT | 210.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 19,101 | 0 | 6.25% |
| AAPL190719C00212500 | 2019-07-15 3:59PM EDT | 212.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,382 | 0 | 6.25% |
| AAPL190719C00215000 | 2019-07-15 3:59PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8,615 | 0 | 12.50% |
| AAPL190719C00217500 | 2019-07-15 3:12PM EDT | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 12.50% |
| AAPL190719C00220000 | 2019-07-15 3:59PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,323 | 0 | 12.50% |
| AAPL190719C00225000 | 2019-07-15 3:02PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| AAPL190719C00230000 | 2019-07-15 1:55PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL190719C00235000 | 2019-07-11 12:20PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AAPL190719C00240000 | 2019-07-15 11:23AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL190719C00245000 | 2019-07-05 3:57PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AAPL190719C00250000 | 2019-07-11 12:28PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL190719C00255000 | 2019-07-01 11:46AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL190719C00260000 | 2019-07-03 11:00AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL190719C00265000 | 2019-06-24 3:11PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL190719C00270000 | 2019-06-24 3:12PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AAPL190719C00275000 | 2019-06-24 3:12PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AAPL190719C00280000 | 2019-06-07 11:04AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 1,764 | 93.75% |
| AAPL190719C00285000 | 2019-06-19 1:54PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAPL190719C00290000 | 2019-06-13 1:46PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,381 | 103.13% |
| AAPL190719C00295000 | 2019-06-07 11:04AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 337 | 109.38% |
| AAPL190719C00300000 | 2019-06-07 11:04AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,370 | 112.50% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL190719P00080000 | 2019-05-23 12:06PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 300 | 275.00% |
| AAPL190719P00085000 | 2019-05-23 1:24PM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 35 | 378 | 287.50% |
| AAPL190719P00090000 | 2019-07-01 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| AAPL190719P00095000 | 2019-06-07 11:09AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 2,123 | 225.00% |
| AAPL190719P00100000 | 2019-06-10 10:36AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,032 | 212.50% |
| AAPL190719P00105000 | 2019-07-09 9:33AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL190719P00110000 | 2019-07-15 11:00AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL190719P00115000 | 2019-06-20 12:51PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AAPL190719P00120000 | 2019-07-01 9:45AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AAPL190719P00125000 | 2019-06-28 3:09PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 50.00% |
| AAPL190719P00130000 | 2019-07-02 12:53PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| AAPL190719P00135000 | 2019-07-09 9:30AM EDT | 135.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL190719P00140000 | 2019-07-11 1:32PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL190719P00145000 | 2019-07-15 3:24PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| AAPL190719P00150000 | 2019-07-15 11:20AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL190719P00155000 | 2019-07-15 12:49PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL190719P00160000 | 2019-07-15 3:55PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL190719P00165000 | 2019-07-15 3:22PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AAPL190719P00170000 | 2019-07-15 3:28PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAPL190719P00175000 | 2019-07-15 3:43PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 25.00% |
| AAPL190719P00180000 | 2019-07-15 3:48PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| AAPL190719P00182500 | 2019-07-15 3:23PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 25.00% |
| AAPL190719P00185000 | 2019-07-15 3:56PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,491 | 0 | 25.00% |
| AAPL190719P00187500 | 2019-07-15 3:52PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 25.00% |
| AAPL190719P00190000 | 2019-07-15 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,090 | 0 | 12.50% |
| AAPL190719P00192500 | 2019-07-15 3:56PM EDT | 192.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,115 | 0 | 12.50% |
| AAPL190719P00195000 | 2019-07-15 3:59PM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,328 | 0 | 12.50% |
| AAPL190719P00197500 | 2019-07-15 3:59PM EDT | 197.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,145 | 0 | 6.25% |
| AAPL190719P00200000 | 2019-07-15 3:59PM EDT | 200.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12,796 | 0 | 6.25% |
| AAPL190719P00202500 | 2019-07-15 3:59PM EDT | 202.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 13,514 | 0 | 3.13% |
| AAPL190719P00205000 | 2019-07-15 3:59PM EDT | 205.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 13,342 | 0 | 0.39% |
| AAPL190719P00207500 | 2019-07-15 3:59PM EDT | 207.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2,332 | 0 | 0.00% |
| AAPL190719P00210000 | 2019-07-15 3:59PM EDT | 210.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1,546 | 0 | 0.00% |
| AAPL190719P00212500 | 2019-07-15 3:39PM EDT | 212.50 | 7.48 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL190719P00215000 | 2019-07-15 3:39PM EDT | 215.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| AAPL190719P00217500 | 2019-07-12 1:40PM EDT | 217.50 | 14.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL190719P00220000 | 2019-07-12 2:24PM EDT | 220.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL190719P00225000 | 2019-07-11 10:57AM EDT | 225.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL190719P00230000 | 2019-07-12 3:53PM EDT | 230.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL190719P00235000 | 2019-07-12 1:30PM EDT | 235.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AAPL190719P00240000 | 2019-06-07 1:56PM EDT | 240.00 | 40.70 | 35.80 | 36.50 | 0.00 | - | 1 | 1 | 118.60% |
| AAPL190719P00245000 | 2019-05-21 9:47AM EDT | 245.00 | 59.39 | 45.60 | 46.15 | 0.00 | - | - | 0 | 213.62% |
| AAPL190719P00250000 | 2019-07-12 10:12AM EDT | 250.00 | 46.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL190719P00255000 | 2019-06-07 11:05AM EDT | 255.00 | 56.00 | 50.90 | 51.40 | 0.00 | - | 10 | 10 | 149.90% |
| AAPL190719P00275000 | 2019-06-10 12:03AM EDT | 275.00 | 100.07 | 76.00 | 76.65 | 0.00 | - | 0 | 0 | 292.48% |
| AAPL190719P00280000 | 2019-06-07 11:35AM EDT | 280.00 | 91.40 | 75.85 | 76.40 | 0.00 | - | - | - | 194.29% |
| AAPL190719P00290000 | 2019-07-08 9:38AM EDT | 290.00 | 90.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL190719P00295000 | 2019-07-08 9:38AM EDT | 295.00 | 95.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL190719P00300000 | 2019-07-11 2:01PM EDT | 300.00 | 97.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |