| 1 |
Bull Put Spread 255.0 / 245.0 |
2.26 / 0.34 |
1.92 |
192 |
-808 |
AAPL251010P00255000 / 251010P00245000 |
| 2 |
Bull Put Spread 252.5 / 242.5 |
1.42 / 0.22 |
1.20 |
120 |
-880 |
AAPL251010P00252500 / 251010P00242500 |
| 3 |
Bull Put Spread 250.0 / 240.0 |
0.87 / 0.14 |
0.73 |
73 |
-927 |
AAPL251010P00250000 / 251010P00240000 |
| 4 |
Bull Put Spread 247.5 / 237.5 |
0.53 / 0.10 |
0.43 |
43 |
-957 |
AAPL251010P00247500 / 251010P00237500 |
| 5 |
Bull Put Spread 245.0 / 235.0 |
0.33 / 0.07 |
0.26 |
26 |
-974 |
AAPL251010P00245000 / 251010P00235000 |
| 6 |
Bull Put Spread 242.5 / 232.5 |
0.20 / 0.06 |
0.14 |
14 |
-986 |
AAPL251010P00242500 / 251010P00232500 |
| 7 |
Bull Put Spread 240.0 / 230.0 |
0.13 / 0.04 |
0.09 |
9 |
-991 |
AAPL251010P00240000 / 251010P00230000 |
| 8 |
Bull Put Spread 237.5 / 227.5 |
0.09 / 0.04 |
0.05 |
5 |
-995 |
AAPL251010P00237500 / 251010P00227500 |
| 9 |
Bull Put Spread 235.0 / 225.0 |
0.06 / 0.03 |
0.03 |
3 |
-997 |
AAPL251010P00235000 / 251010P00225000 |
| 10 |
Bull Put Spread 232.5 / 222.5 |
0.04 / 0.03 |
0.01 |
1 |
-999 |
AAPL251010P00232500 / 251010P00222500 |
| 11 |
Bull Put Spread 230.0 / 220.0 |
0.03 / 0.02 |
0.01 |
1 |
-999 |
AAPL251010P00230000 / 251010P00220000 |
Result provided from source data attached below at 2025-10-06 12:13:36
| Contract Name |
Strike |
Last Price |
Bid |
Ask |
Change |
% Change |
Volume |
Open Interest |
Implied Volatility |
| AAPL251010P00120000 |
120.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
4 |
38 |
193.75% |
| AAPL251010P00125000 |
125.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
2 |
187.50% |
| AAPL251010P00135000 |
135.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
80 |
103 |
168.75% |
| AAPL251010P00140000 |
140.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
- |
110 |
156.25% |
| AAPL251010P00145000 |
145.0 |
0.02 |
0.00 |
0.01 |
0.00 |
0.00% |
- |
15 |
150.00% |
| AAPL251010P00150000 |
150.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
7 |
140.63% |
| AAPL251010P00155000 |
155.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
191 |
212 |
131.25% |
| AAPL251010P00160000 |
160.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
227 |
318 |
125.00% |
| AAPL251010P00165000 |
165.0 |
0.02 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
299 |
118.75% |
| AAPL251010P00170000 |
170.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
10 |
278 |
109.38% |
| AAPL251010P00175000 |
175.0 |
0.02 |
0.00 |
0.01 |
0.00 |
0.00% |
109 |
211 |
103.13% |
| AAPL251010P00180000 |
180.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
2 |
1362 |
96.88% |
| AAPL251010P00185000 |
185.0 |
0.02 |
0.00 |
0.01 |
0.00 |
0.00% |
103 |
1221 |
87.50% |
| AAPL251010P00190000 |
190.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
58 |
841 |
81.25% |
| AAPL251010P00195000 |
195.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
342 |
75.00% |
| AAPL251010P00200000 |
200.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
10 |
1470 |
68.75% |
| AAPL251010P00205000 |
205.0 |
0.01 |
0.00 |
0.01 |
-0.01 |
-50.00% |
73 |
3693 |
62.50% |
| AAPL251010P00210000 |
210.0 |
0.01 |
0.00 |
0.02 |
-0.02 |
-66.67% |
77 |
1409 |
59.38% |
| AAPL251010P00215000 |
215.0 |
0.02 |
0.01 |
0.02 |
0.00 |
0.00% |
20 |
1157 |
55.47% |
| AAPL251010P00217500 |
217.5 |
0.01 |
0.01 |
0.02 |
-0.02 |
-66.67% |
20 |
1151 |
52.34% |
| AAPL251010P00220000 |
220.0 |
0.01 |
0.01 |
0.02 |
-0.01 |
-50.00% |
238 |
6206 |
50.39% |
| AAPL251010P00222500 |
222.5 |
0.01 |
0.02 |
0.03 |
-0.02 |
-66.67% |
21 |
468 |
49.22% |
| AAPL251010P00225000 |
225.0 |
0.03 |
0.02 |
0.03 |
-0.01 |
-25.00% |
161 |
2724 |
45.70% |
| AAPL251010P00227500 |
227.5 |
0.03 |
0.02 |
0.04 |
-0.02 |
-50.00% |
25 |
441 |
43.75% |
| AAPL251010P00230000 |
230.0 |
0.05 |
0.03 |
0.04 |
0.01 |
25.00% |
414 |
2798 |
40.23% |
| AAPL251010P00232500 |
232.5 |
0.06 |
0.04 |
0.06 |
0.01 |
20.00% |
1171 |
1292 |
38.67% |
| AAPL251010P00235000 |
235.0 |
0.07 |
0.06 |
0.07 |
0.01 |
16.67% |
1686 |
2865 |
35.94% |
| AAPL251010P00237500 |
237.5 |
0.09 |
0.09 |
0.10 |
-0.05 |
-35.71% |
990 |
1470 |
33.99% |
| AAPL251010P00240000 |
240.0 |
0.14 |
0.13 |
0.14 |
0.02 |
16.67% |
3512 |
3702 |
31.93% |
| AAPL251010P00242500 |
242.5 |
0.20 |
0.20 |
0.22 |
0.02 |
11.11% |
4082 |
3161 |
30.47% |
| AAPL251010P00245000 |
245.0 |
0.34 |
0.33 |
0.34 |
0.07 |
25.93% |
7564 |
6003 |
28.81% |
| AAPL251010P00247500 |
247.5 |
0.54 |
0.53 |
0.54 |
0.11 |
26.19% |
7636 |
5382 |
27.37% |
| AAPL251010P00250000 |
250.0 |
0.87 |
0.87 |
0.88 |
0.17 |
24.29% |
19758 |
11758 |
26.22% |
| AAPL251010P00252500 |
252.5 |
1.44 |
1.42 |
1.46 |
0.32 |
28.57% |
10709 |
7365 |
25.64% |
| AAPL251010P00255000 |
255.0 |
2.28 |
2.26 |
2.28 |
0.54 |
30.68% |
26840 |
12106 |
24.81% |
| AAPL251010P00257500 |
257.5 |
3.55 |
3.50 |
3.60 |
0.89 |
33.46% |
14132 |
4926 |
25.53% |
| AAPL251010P00260000 |
260.0 |
4.75 |
5.00 |
5.10 |
0.75 |
18.75% |
2638 |
2278 |
25.05% |
| AAPL251010P00262500 |
262.5 |
6.96 |
6.95 |
7.05 |
0.96 |
16.00% |
357 |
1787 |
26.18% |
| AAPL251010P00265000 |
265.0 |
8.96 |
9.05 |
9.30 |
1.36 |
17.89% |
908 |
679 |
28.86% |
| AAPL251010P00267500 |
267.5 |
11.70 |
11.30 |
11.60 |
1.82 |
18.42% |
31 |
62 |
31.01% |
| AAPL251010P00270000 |
270.0 |
13.05 |
13.35 |
14.05 |
0.58 |
4.65% |
144 |
226 |
34.82% |
| AAPL251010P00272500 |
272.5 |
16.11 |
15.95 |
16.80 |
1.51 |
10.34% |
4 |
7 |
43.65% |
| AAPL251010P00275000 |
275.0 |
17.70 |
18.35 |
19.20 |
0.75 |
4.42% |
10 |
24 |
46.44% |
| AAPL251010P00280000 |
280.0 |
21.60 |
23.55 |
24.25 |
0.00 |
0.00% |
25 |
2 |
55.91% |
| AAPL251010P00290000 |
290.0 |
36.46 |
33.55 |
34.20 |
0.00 |
0.00% |
2 |
0 |
61.57% |
| AAPL251010P00295000 |
295.0 |
42.75 |
38.35 |
39.10 |
0.00 |
0.00% |
2 |
0 |
62.01% |
| AAPL251010P00300000 |
300.0 |
46.68 |
43.25 |
44.05 |
0.00 |
0.00% |
1 |
0 |
63.48% |
| AAPL251010P00310000 |
310.0 |
55.70 |
53.55 |
54.05 |
0.00 |
0.00% |
3 |
0 |
83.79% |
| AAPL251010P00315000 |
315.0 |
57.95 |
58.35 |
59.25 |
0.00 |
0.00% |
1 |
0 |
89.55% |
| AAPL251010P00320000 |
320.0 |
63.05 |
63.55 |
64.15 |
2.05 |
3.36% |
6 |
1 |
97.75% |
|