| Barchart Demo Center |
$192.25
+0.96 (+0.50%)
as of May 31, 2024
as of May 31, 2024
In Money
| Strike | Type | Symbol | Exp | Last | Change | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|
| 100.00 | Call | AAPL|20240607|100.00C | 06/06/24 | 90.82 | 90.82 | 90.40 | 94.05 | 7 |
| Put | AAPL|20240607|100.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 | |
| 105.00 | Call | AAPL|20240607|105.00C | 06/06/24 | 0.00 | 0.00 | 85.45 | 89.10 | 0 |
| Put | AAPL|20240607|105.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 | |
| 110.00 | Call | AAPL|20240607|110.00C | 06/06/24 | 0.00 | 0.00 | 80.45 | 84.10 | 0 |
| Put | AAPL|20240607|110.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.30 | 0 | |
| 115.00 | Call | AAPL|20240607|115.00C | 06/06/24 | 0.00 | 0.00 | 75.45 | 79.10 | 0 |
| Put | AAPL|20240607|115.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.30 | 0 | |
| 120.00 | Call | AAPL|20240607|120.00C | 06/06/24 | 0.00 | 0.00 | 70.45 | 74.10 | 0 |
| Put | AAPL|20240607|120.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.30 | 0 | |
| 125.00 | Call | AAPL|20240607|125.00C | 06/06/24 | 0.00 | 0.00 | 65.45 | 69.10 | 0 |
| Put | AAPL|20240607|125.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.30 | 0 | |
| 130.00 | Call | AAPL|20240607|130.00C | 06/06/24 | 61.06 | 61.06 | 60.45 | 64.10 | 2 |
| Put | AAPL|20240607|130.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 | |
| 135.00 | Call | AAPL|20240607|135.00C | 06/06/24 | 0.00 | 0.00 | 56.90 | 59.10 | 0 |
| Put | AAPL|20240607|135.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.10 | 0 | |
| 140.00 | Call | AAPL|20240607|140.00C | 06/06/24 | 51.09 | 51.09 | 50.45 | 54.10 | 10 |
| Put | AAPL|20240607|140.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 | |
| 145.00 | Call | AAPL|20240607|145.00C | 06/06/24 | 0.00 | 0.00 | 45.45 | 49.10 | 0 |
| Put | AAPL|20240607|145.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.10 | 0 | |
| 149.00 | Call | AAPL|20240607|149.00C | 06/06/24 | 0.00 | 0.00 | 41.50 | 45.10 | 0 |
| Put | AAPL|20240607|149.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.10 | 0 | |
| 150.00 | Call | AAPL|20240607|150.00C | 06/06/24 | 40.77 | 40.77 | 41.70 | 44.10 | 4 |
| Put | AAPL|20240607|150.00P | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.02 | 195 | |
| 155.00 | Call | AAPL|20240607|155.00C | 06/06/24 | 0.00 | 0.00 | 36.70 | 39.15 | 0 |
| Put | AAPL|20240607|155.00P | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.06 | 50 | |
| 160.00 | Call | AAPL|20240607|160.00C | 06/06/24 | 32.31 | 32.31 | 31.70 | 34.15 | 26 |
| Put | AAPL|20240607|160.00P | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.02 | 14 | |
| 165.00 | Call | AAPL|20240607|165.00C | 06/06/24 | 27.06 | 27.06 | 26.25 | 28.75 | 5 |
| Put | AAPL|20240607|165.00P | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.03 | 78 | |
| 167.50 | Call | AAPL|20240607|167.50C | 06/06/24 | 23.35 | 23.35 | 23.80 | 26.25 | 2 |
| Put | AAPL|20240607|167.50P | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.24 | 138 | |
| 170.00 | Call | AAPL|20240607|170.00C | 06/06/24 | 22.20 | 22.20 | 21.40 | 23.75 | 135 |
| Put | AAPL|20240607|170.00P | 06/06/24 | 0.02 | 0.02 | 0.00 | 0.04 | 468 | |
| 172.50 | Call | AAPL|20240607|172.50C | 06/06/24 | 18.26 | 18.26 | 18.80 | 21.25 | 124 |
| Put | AAPL|20240607|172.50P | 06/06/24 | 0.03 | 0.03 | 0.00 | 0.04 | 1,984 | |
| 175.00 | Call | AAPL|20240607|175.00C | 06/06/24 | 17.43 | 17.43 | 16.30 | 18.00 | 193 |
| Put | AAPL|20240607|175.00P | 06/06/24 | 0.02 | 0.02 | 0.02 | 0.05 | 1,783 | |
| 177.50 | Call | AAPL|20240607|177.50C | 06/06/24 | 15.01 | 15.01 | 14.00 | 15.45 | 194 |
| Put | AAPL|20240607|177.50P | 06/06/24 | 0.04 | 0.04 | 0.01 | 0.04 | 705 | |
| 180.00 | Call | AAPL|20240607|180.00C | 06/06/24 | 12.59 | 12.59 | 12.20 | 12.95 | 691 |
| Put | AAPL|20240607|180.00P | 06/06/24 | 0.06 | 0.06 | 0.05 | 0.06 | 34,932 | |
| 182.50 | Call | AAPL|20240607|182.50C | 06/06/24 | 10.07 | 10.07 | 9.75 | 10.50 | 969 |
| Put | AAPL|20240607|182.50P | 06/06/24 | 0.10 | 0.10 | 0.09 | 0.10 | 7,495 | |
| 185.00 | Call | AAPL|20240607|185.00C | 06/06/24 | 7.50 | 7.50 | 7.55 | 7.95 | 5,271 |
| Put | AAPL|20240607|185.00P | 06/06/24 | 0.15 | 0.15 | 0.15 | 0.18 | 12,741 | |
| 187.50 | Call | AAPL|20240607|187.50C | 06/06/24 | 5.39 | 5.39 | 5.25 | 5.60 | 8,865 |
| Put | AAPL|20240607|187.50P | 06/06/24 | 0.35 | 0.35 | 0.35 | 0.38 | 17,079 | |
| 190.00 | Call | AAPL|20240607|190.00C | 06/06/24 | 3.35 | 3.35 | 3.30 | 3.50 | 26,653 |
| Put | AAPL|20240607|190.00P | 06/06/24 | 0.82 | 0.82 | 0.80 | 0.89 | 33,624 | |
| 192.50 | Call | AAPL|20240607|192.50C | 06/06/24 | 1.76 | 1.76 | 1.76 | 1.88 | 46,476 |
| Put | AAPL|20240607|192.50P | 06/06/24 | 1.79 | 1.79 | 1.39 | 1.86 | 8,868 | |
| 195.00 | Call | AAPL|20240607|195.00C | 06/06/24 | 0.85 | 0.85 | 0.81 | 0.89 | 44,206 |
| Put | AAPL|20240607|195.00P | 06/06/24 | 3.05 | 3.05 | 3.05 | 4.00 | 1,152 | |
| 197.50 | Call | AAPL|20240607|197.50C | 06/06/24 | 0.36 | 0.36 | 0.34 | 0.37 | 10,234 |
| Put | AAPL|20240607|197.50P | 06/06/24 | 5.78 | 5.78 | 4.95 | 5.75 | 235 | |
| 200.00 | Call | AAPL|20240607|200.00C | 06/06/24 | 0.16 | 0.16 | 0.14 | 0.15 | 17,097 |
| Put | AAPL|20240607|200.00P | 06/06/24 | 7.70 | 7.70 | 6.60 | 8.70 | 200 | |
| 202.50 | Call | AAPL|20240607|202.50C | 06/06/24 | 0.08 | 0.08 | 0.05 | 0.08 | 3,807 |
| Put | AAPL|20240607|202.50P | 06/06/24 | 12.46 | 12.46 | 9.05 | 11.35 | 6 | |
| 205.00 | Call | AAPL|20240607|205.00C | 06/06/24 | 0.04 | 0.04 | 0.03 | 0.05 | 4,174 |
| Put | AAPL|20240607|205.00P | 06/06/24 | 14.00 | 14.00 | 11.35 | 14.00 | 24 | |
| 207.50 | Call | AAPL|20240607|207.50C | 06/06/24 | 0.04 | 0.04 | 0.02 | 0.04 | 1,786 |
| Put | AAPL|20240607|207.50P | 06/06/24 | 17.20 | 17.20 | 14.05 | 16.35 | 1 | |
| 210.00 | Call | AAPL|20240607|210.00C | 06/06/24 | 0.02 | 0.02 | 0.01 | 0.03 | 621 |
| Put | AAPL|20240607|210.00P | 06/06/24 | 19.90 | 19.90 | 16.45 | 18.90 | 100 | |
| 212.50 | Call | AAPL|20240607|212.50C | 06/06/24 | 0.02 | 0.02 | 0.01 | 0.11 | 15 |
| Put | AAPL|20240607|212.50P | 06/06/24 | 22.15 | 22.15 | 19.05 | 21.35 | 2 | |
| 215.00 | Call | AAPL|20240607|215.00C | 06/06/24 | 0.02 | 0.02 | 0.00 | 0.10 | 305 |
| Put | AAPL|20240607|215.00P | 06/06/24 | 0.00 | 0.00 | 21.55 | 23.85 | 0 | |
| 220.00 | Call | AAPL|20240607|220.00C | 06/06/24 | 0.01 | 0.01 | 0.01 | 0.04 | 5,164 |
| Put | AAPL|20240607|220.00P | 06/06/24 | 0.00 | 0.00 | 26.45 | 29.00 | 0 | |
| 225.00 | Call | AAPL|20240607|225.00C | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.10 | 321 |
| Put | AAPL|20240607|225.00P | 06/06/24 | 34.66 | 34.66 | 31.10 | 34.05 | 1 | |
| 230.00 | Call | AAPL|20240607|230.00C | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.10 | 105 |
| Put | AAPL|20240607|230.00P | 06/06/24 | 39.36 | 39.36 | 36.10 | 38.90 | 237 | |
| 235.00 | Call | AAPL|20240607|235.00C | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.01 | 9,002 |
| Put | AAPL|20240607|235.00P | 06/06/24 | 0.00 | 0.00 | 41.10 | 43.85 | 0 | |
| 240.00 | Call | AAPL|20240607|240.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 |
| Put | AAPL|20240607|240.00P | 06/06/24 | 0.00 | 0.00 | 46.10 | 49.10 | 0 | |
| 245.00 | Call | AAPL|20240607|245.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 |
| Put | AAPL|20240607|245.00P | 06/06/24 | 0.00 | 0.00 | 51.10 | 53.85 | 0 | |
| 250.00 | Call | AAPL|20240607|250.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 |
| Put | AAPL|20240607|250.00P | 06/06/24 | 0.00 | 0.00 | 56.10 | 58.75 | 0 | |
| 255.00 | Call | AAPL|20240607|255.00C | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.01 | 5 |
| Put | AAPL|20240607|255.00P | 06/06/24 | 0.00 | 0.00 | 61.10 | 63.85 | 0 | |
| 260.00 | Call | AAPL|20240607|260.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.21 | 0 |
| Put | AAPL|20240607|260.00P | 06/06/24 | 0.00 | 0.00 | 66.10 | 68.75 | 0 | |
| 265.00 | Call | AAPL|20240607|265.00C | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.21 | 1 |
| Put | AAPL|20240607|265.00P | 06/06/24 | 0.00 | 0.00 | 71.10 | 74.20 | 0 |