| 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 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL190823C00152500 | 2019-08-19 12:10AM EDT | 152.50 | 50.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL190823C00160000 | 2019-08-08 3:52PM EDT | 160.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL190823C00165000 | 2019-08-05 1:44PM EDT | 165.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL190823C00167500 | 2019-08-08 2:48PM EDT | 167.50 | 34.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL190823C00170000 | 2019-08-08 3:48PM EDT | 170.00 | 36.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL190823C00172500 | 2019-08-05 3:23PM EDT | 172.50 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL190823C00175000 | 2019-08-15 3:39PM EDT | 175.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AAPL190823C00177500 | 2019-08-16 11:43AM EDT | 177.50 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL190823C00180000 | 2019-08-21 1:50PM EDT | 180.00 | 32.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL190823C00182500 | 2019-08-21 3:57PM EDT | 182.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL190823C00185000 | 2019-08-22 3:55PM EDT | 185.00 | 28.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AAPL190823C00187500 | 2019-08-19 2:35PM EDT | 187.50 | 26.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL190823C00190000 | 2019-08-22 2:11PM EDT | 190.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL190823C00192500 | 2019-08-22 3:42PM EDT | 192.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| AAPL190823C00195000 | 2019-08-22 2:57PM EDT | 195.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL190823C00197500 | 2019-08-22 3:43PM EDT | 197.50 | 15.31 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAPL190823C00200000 | 2019-08-22 3:58PM EDT | 200.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1,019 | 0 | 0.00% |
| AAPL190823C00202500 | 2019-08-22 3:57PM EDT | 202.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| AAPL190823C00205000 | 2019-08-22 3:54PM EDT | 205.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 2,994 | 0 | 0.00% |
| AAPL190823C00207500 | 2019-08-22 3:59PM EDT | 207.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5,203 | 0 | 0.00% |
| AAPL190823C00210000 | 2019-08-22 3:59PM EDT | 210.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 6,179 | 0 | 0.00% |
| AAPL190823C00212500 | 2019-08-22 3:59PM EDT | 212.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 25,120 | 0 | 0.20% |
| AAPL190823C00215000 | 2019-08-22 3:59PM EDT | 215.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 31,311 | 0 | 6.25% |
| AAPL190823C00217500 | 2019-08-22 3:59PM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11,320 | 0 | 12.50% |
| AAPL190823C00220000 | 2019-08-22 3:59PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7,306 | 0 | 12.50% |
| AAPL190823C00222500 | 2019-08-22 3:57PM EDT | 222.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 986 | 0 | 25.00% |
| AAPL190823C00225000 | 2019-08-22 3:59PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 25.00% |
| AAPL190823C00227500 | 2019-08-22 1:39PM EDT | 227.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 329 | 0 | 25.00% |
| AAPL190823C00230000 | 2019-08-22 2:47PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| AAPL190823C00232500 | 2019-08-21 12:14PM EDT | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 50.00% |
| AAPL190823C00235000 | 2019-08-20 3:58PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,324 | 0 | 50.00% |
| AAPL190823C00237500 | 2019-08-19 1:32PM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AAPL190823C00240000 | 2019-08-19 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL190823C00242500 | 2019-08-19 9:45AM EDT | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 50.00% |
| AAPL190823C00245000 | 2019-08-22 2:03PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| AAPL190823C00247500 | 2019-08-01 1:54PM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL190823C00250000 | 2019-08-19 1:21PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL190823P00130000 | 2019-08-12 9:35AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL190823P00135000 | 2019-08-16 3:58PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 50.00% |
| AAPL190823P00140000 | 2019-08-16 2:03PM EDT | 140.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 200 | 0 | 250.00% |
| AAPL190823P00145000 | 2019-08-16 2:19PM EDT | 145.00 | 0.01 | 0.02 | 0.00 | 0.00 | - | 200 | 0 | 246.88% |
| AAPL190823P00150000 | 2019-08-16 3:51PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 50.00% |
| AAPL190823P00152500 | 2019-08-16 3:51PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| AAPL190823P00155000 | 2019-08-20 10:59AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL190823P00157500 | 2019-08-16 3:10PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL190823P00160000 | 2019-08-20 3:33PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL190823P00162500 | 2019-08-19 9:30AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL190823P00165000 | 2019-08-19 3:16PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| AAPL190823P00167500 | 2019-08-16 3:19PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| AAPL190823P00170000 | 2019-08-20 3:57PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL190823P00172500 | 2019-08-20 3:00PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AAPL190823P00175000 | 2019-08-22 12:22PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAPL190823P00177500 | 2019-08-21 3:56PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL190823P00180000 | 2019-08-22 10:49AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAPL190823P00182500 | 2019-08-22 3:41PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| AAPL190823P00185000 | 2019-08-22 3:53PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,785 | 0 | 50.00% |
| AAPL190823P00187500 | 2019-08-22 3:59PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 50.00% |
| AAPL190823P00190000 | 2019-08-22 3:16PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 50.00% |
| AAPL190823P00192500 | 2019-08-22 3:55PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| AAPL190823P00195000 | 2019-08-22 3:55PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 50.00% |
| AAPL190823P00197500 | 2019-08-22 3:56PM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,675 | 0 | 25.00% |
| AAPL190823P00200000 | 2019-08-22 3:57PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7,934 | 0 | 25.00% |
| AAPL190823P00202500 | 2019-08-22 3:59PM EDT | 202.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,217 | 0 | 25.00% |
| AAPL190823P00205000 | 2019-08-22 3:59PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8,480 | 0 | 12.50% |
| AAPL190823P00207500 | 2019-08-22 3:59PM EDT | 207.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13,625 | 0 | 12.50% |
| AAPL190823P00210000 | 2019-08-22 3:59PM EDT | 210.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 24,550 | 0 | 6.25% |
| AAPL190823P00212500 | 2019-08-22 3:59PM EDT | 212.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 19,990 | 0 | 0.00% |
| AAPL190823P00215000 | 2019-08-22 3:59PM EDT | 215.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 9,032 | 0 | 0.00% |
| AAPL190823P00217500 | 2019-08-22 3:59PM EDT | 217.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| AAPL190823P00220000 | 2019-08-22 3:59PM EDT | 220.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2,954 | 0 | 0.00% |
| AAPL190823P00222500 | 2019-08-22 3:58PM EDT | 222.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| AAPL190823P00225000 | 2019-08-22 3:13PM EDT | 225.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| AAPL190823P00227500 | 2019-08-21 2:19PM EDT | 227.50 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL190823P00230000 | 2019-08-20 11:21AM EDT | 230.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL190823P00232500 | 2019-08-20 2:10PM EDT | 232.50 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL190823P00235000 | 2019-08-01 3:28PM EDT | 235.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL190823P00237500 | 2019-08-01 2:20PM EDT | 237.50 | 37.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL190823P00240000 | 2019-07-31 10:20AM EDT | 240.00 | 22.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL190823P00245000 | 2019-07-31 9:34AM EDT | 245.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL190823P00250000 | 2019-08-19 12:11AM EDT | 250.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |