CallsforOctober 6, 2023
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
AAPL231006C00185000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3,247 | 16,075 | 25.39% |
AAPL231013C00185000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 933 | 6,790 | 21.97% |
AAPL231020C00185000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 6,991 | 63,326 | 21.17% |
AAPL231027C00185000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 0.48 | 0.40 | 0.50 | -0.02 | -4.00% | 1,085 | 11,450 | 21.70% |
AAPL231103C00185000 | 2023-09-29 3:56PM EDT | 2023-11-03 | 1.18 | 1.19 | 1.27 | -0.01 | -0.84% | 1,116 | 8,789 | 25.92% |
AAPL231110C00185000 | 2023-09-28 3:52PM EDT | 2023-11-10 | 1.39 | 1.33 | 1.45 | +1.39 | - | 1,192 | - | 24.82% |
AAPL231117C00185000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 1.77 | 1.73 | 1.93 | +0.12 | +7.27% | 3,617 | 62,497 | 25.67% |
AAPL231215C00185000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 2.89 | 2.86 | 3.00 | +0.10 | +3.58% | 1,058 | 12,088 | 24.82% |
AAPL240119C00185000 | 2023-09-29 3:59PM EDT | 2024-01-19 | 4.35 | 4.35 | 4.45 | +0.11 | +2.59% | 640 | 37,463 | 25.04% |
AAPL240216C00185000 | 2023-09-29 3:50PM EDT | 2024-02-16 | 6.14 | 5.90 | 6.05 | +0.34 | +5.86% | 535 | 2,604 | 26.56% |
AAPL240315C00185000 | 2023-09-29 3:32PM EDT | 2024-03-15 | 7.20 | 7.15 | 8.00 | +0.10 | +1.41% | 208 | 7,033 | 28.71% |
AAPL240419C00185000 | 2023-09-29 3:51PM EDT | 2024-04-19 | 8.90 | 8.65 | 9.45 | +0.40 | +4.71% | 34 | 984 | 29.07% |
AAPL240621C00185000 | 2023-09-29 1:09PM EDT | 2024-06-21 | 11.09 | 10.70 | 12.00 | -0.16 | -1.42% | 26 | 9,790 | 29.87% |
AAPL240920C00185000 | 2023-09-29 3:50PM EDT | 2024-09-20 | 15.10 | 14.35 | 15.50 | +0.65 | +4.50% | 193 | 6,191 | 31.01% |
AAPL241220C00185000 | 2023-09-29 12:48PM EDT | 2024-12-20 | 18.30 | 17.10 | 19.55 | -0.10 | -0.54% | 127 | 2,374 | 33.04% |
AAPL250117C00185000 | 2023-09-29 3:59PM EDT | 2025-01-17 | 19.30 | 19.00 | 20.50 | +0.50 | +2.66% | 628 | 9,380 | 33.27% |
AAPL250620C00185000 | 2023-09-29 12:39PM EDT | 2025-06-20 | 24.05 | 23.10 | 24.75 | +0.10 | +0.42% | 191 | 960 | 33.66% |
AAPL251219C00185000 | 2023-09-29 12:12PM EDT | 2025-12-19 | 28.75 | 28.05 | 28.85 | +1.52 | +5.58% | 78 | 2,758 | 33.68% |
AAPL260116C00185000 | 2023-09-29 12:52PM EDT | 2026-01-16 | 29.00 | 27.35 | 31.00 | 0.00 | - | 5 | 166 | 35.20% |
PutsforOctober 6, 2023
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
AAPL231006P00185000 | 2023-09-29 3:51PM EDT | 2023-10-06 | 12.65 | 13.05 | 14.50 | -1.80 | -12.46% | 754 | 191 | 47.95% |
AAPL231013P00185000 | 2023-09-29 3:57PM EDT | 2023-10-13 | 13.42 | 11.75 | 14.70 | -0.78 | -5.49% | 6 | 23 | 36.62% |
AAPL231020P00185000 | 2023-09-29 3:45PM EDT | 2023-10-20 | 13.57 | 11.80 | 15.45 | -0.79 | -5.50% | 113 | 22,121 | 36.96% |
AAPL231027P00185000 | 2023-09-29 3:26PM EDT | 2023-10-27 | 13.98 | 12.00 | 14.60 | -0.12 | -0.85% | 10 | 4,514 | 24.98% |
AAPL231103P00185000 | 2023-09-29 3:26PM EDT | 2023-11-03 | 14.23 | 13.40 | 14.75 | +0.18 | +1.28% | 201 | 252 | 23.57% |
AAPL231110P00185000 | 2023-09-28 10:03AM EDT | 2023-11-10 | 15.60 | 14.15 | 15.70 | +15.60 | - | 2 | - | 27.63% |
AAPL231117P00185000 | 2023-09-29 3:43PM EDT | 2023-11-17 | 14.67 | 12.65 | 14.90 | -0.35 | -2.33% | 176 | 16,797 | 20.91% |
AAPL231215P00185000 | 2023-09-29 10:29AM EDT | 2023-12-15 | 14.32 | 14.90 | 15.40 | -1.34 | -8.56% | 39 | 14,631 | 19.09% |
AAPL240119P00185000 | 2023-09-29 3:18PM EDT | 2024-01-19 | 15.75 | 15.50 | 16.45 | -0.50 | -3.08% | 92 | 21,614 | 19.50% |
AAPL240216P00185000 | 2023-09-29 3:40PM EDT | 2024-02-16 | 16.85 | 16.35 | 17.05 | -0.45 | -2.60% | 163 | 2,894 | 19.17% |
AAPL240315P00185000 | 2023-09-29 3:13PM EDT | 2024-03-15 | 17.35 | 17.00 | 18.35 | -0.15 | -0.86% | 36 | 8,327 | 20.73% |
AAPL240419P00185000 | 2023-09-29 10:43AM EDT | 2024-04-19 | 17.25 | 16.60 | 19.75 | -1.30 | -7.01% | 15 | 380 | 21.89% |
AAPL240621P00185000 | 2023-09-29 1:12PM EDT | 2024-06-21 | 19.70 | 18.30 | 20.75 | +0.10 | +0.51% | 10 | 4,733 | 20.96% |
AAPL240920P00185000 | 2023-09-28 9:30AM EDT | 2024-09-20 | 23.00 | 20.35 | 21.85 | 0.00 | - | 1 | 2,557 | 19.81% |
AAPL241220P00185000 | 2023-09-29 10:53AM EDT | 2024-12-20 | 21.71 | 20.95 | 24.40 | -2.74 | -11.21% | 30 | 1,154 | 21.17% |
AAPL250117P00185000 | 2023-09-29 10:12AM EDT | 2025-01-17 | 22.00 | 21.80 | 24.15 | -1.10 | -4.76% | 25 | 7,741 | 20.21% |
AAPL250620P00185000 | 2023-09-22 11:33AM EDT | 2025-06-20 | 22.45 | 23.85 | 26.30 | 0.00 | - | 5 | 334 | 20.01% |
AAPL251219P00185000 | 2023-09-29 9:49AM EDT | 2025-12-19 | 26.10 | 24.85 | 27.95 | -2.00 | -7.12% | 8 | 1,374 | 19.27% |
AAPL260116P00185000 | 2023-09-29 1:06PM EDT | 2026-01-16 | 26.88 | 24.55 | 28.65 | -0.12 | -0.44% | 11 | 36 | 19.63% |