| Date | Symbol | Bid Price | Bid Size | Ask Price | Ask Size | Mid Price | Last Price | Volume | Open Interest | Underlying Price | In The Money | Expiration Date | Underlying Symbol | Option Type | Strike Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021-01-04 16:00:00-05:00 | AAPL210618C00125000 | 15.6 | 3 | 15.6 | 1 | 15.18 | 15.16 | 9039 | 36178 | 129.41 | TRUE | 2021-06-18 16:00:00-04:00 | AAPL | CALL | 125 |
| 2021-01-04 16:00:00-05:00 | AAPL210618C00130000 | 13 | 1 | 13 | 22 | 12.65 | 12.82 | 2664 | 24620 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | CALL | 130 |
| 2021-01-04 16:00:00-05:00 | AAPL210618C00135000 | 10.75 | 8 | 10.75 | 2 | 10.45 | 10.68 | 1799 | 35967 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | CALL | 135 |
| 2021-01-04 16:00:00-05:00 | AAPL210618C00140000 | 9 | 1 | 9 | 1 | 8.72 | 8.75 | 1587 | 33407 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | CALL | 140 |
| 2021-01-04 16:00:00-05:00 | AAPL210618C00145000 | 7.35 | 1 | 7.35 | 20 | 7.18 | 7.2 | 817 | 12687 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | CALL | 145 |
| 2021-01-04 16:00:00-05:00 | AAPL210618C00150000 | 6.1 | 13 | 6.1 | 2 | 5.98 | 5.9 | 6880 | 40503 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | CALL | 150 |
| 2021-01-04 16:00:00-05:00 | AAPL210618C00155000 | 6 | 3 | 6 | 1 | 5.22 | 4.85 | 4116 | 35025 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | CALL | 155 |
| 2021-01-04 16:00:00-05:00 | AAPL210618C00160000 | 4.1 | 34 | 4.1 | 2 | 4.03 | 4 | 1630 | 31490 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | CALL | 160 |
| 2021-01-04 16:00:00-05:00 | AAPL210618C00165000 | 4.35 | 2 | 4.35 | 2 | 3.78 | 3.35 | 385 | 14578 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | CALL | 165 |
| 2021-01-04 16:00:00-05:00 | AAPL210618C00170000 | 2.85 | 3 | 2.85 | 1 | 2.68 | 2.76 | 594 | 18061 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | CALL | 170 |
| 2021-01-04 16:00:00-05:00 | AAPL210618C00175000 | 3.65 | 10 | 3.65 | 240 | 2.96 | 2.28 | 253 | 15639 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | CALL | 175 |
| 2021-01-04 16:00:00-05:00 | AAPL210618C00180000 | 3.25 | 1 | 3.25 | 240 | 2.48 | 1.96 | 225 | 13741 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | CALL | 180 |
| 2021-01-04 16:00:00-05:00 | AAPL210618C00185000 | 2 | 1 | 2 | 150 | 1.75 | 1.69 | 31 | 2246 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | CALL | 185 |
| 2021-01-04 16:00:00-05:00 | AAPL210618C00190000 | 2 | 40 | 2 | 2 | 1.13 | 1.48 | 16 | 1457 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | CALL | 190 |
| 2021-01-04 16:00:00-05:00 | AAPL210618C00195000 | 1.44 | 4 | 1.44 | 52 | 1.22 | 1.21 | 18 | 1451 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | CALL | 195 |
| 2021-01-04 16:00:00-05:00 | AAPL210618C00200000 | 1.2 | 1 | 1.2 | 2 | 1.18 | 1.18 | 550 | 14833 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | CALL | 200 |
| 2021-01-04 16:00:00-05:00 | AAPL210618C00225000 | 1.2 | 1 | 1.2 | 2 | 0.95 | 0.72 | 431 | 2775 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | CALL | 225 |
| 2021-01-04 16:00:00-05:00 | AAPL210618C00250000 | 0.53 | 35 | 0.53 | 1 | 0.52 | 0.52 | 714 | 24904 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | CALL | 250 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00075000 | 0.78 | 1 | 0.78 | 1 | 0.4 | 0.78 | 39 | 11476 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 75 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00080000 | 1.78 | 8 | 1.78 | 46 | 0.99 | 0.99 | 11 | 12739 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 80 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00085000 | 2.16 | 196 | 2.16 | 183 | 1.26 | 1.31 | 249 | 11025 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 85 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00090000 | 1.8 | 10 | 1.8 | 10 | 1.58 | 1.72 | 168 | 24879 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 90 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00095000 | 3.45 | 3 | 3.45 | 2 | 1.85 | 2.28 | 14 | 11905 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 95 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00100000 | 3.15 | 1 | 3.15 | 16 | 2.45 | 3.05 | 116 | 46681 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 100 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00105000 | 5 | 240 | 5 | 3 | 3.76 | 4.1 | 173 | 15342 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 105 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00110000 | 6.5 | 1 | 6.5 | 1 | 5.68 | 5.27 | 2122 | 14166 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 110 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00115000 | 8.05 | 10 | 8.05 | 2 | 7.35 | 6.95 | 362 | 17605 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 115 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00120000 | 9 | 275 | 9 | 1 | 8.45 | 8.57 | 1269 | 10575 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 120 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00125000 | 11.5 | 10 | 11.5 | 1 | 11.1 | 10.85 | 206 | 7070 | 129.41 | FALSE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 125 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00130000 | 14.25 | 160 | 14.25 | 201 | 12.8 | 13.4 | 307 | 18518 | 129.41 | TRUE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 130 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00135000 | 17.9 | 2 | 17.9 | 2 | 16.2 | 16.2 | 37 | 1622 | 129.41 | TRUE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 135 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00140000 | 19.55 | 229 | 19.55 | 14 | 18.45 | 20.05 | 15 | 1545 | 129.41 | TRUE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 140 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00145000 | 23 | 23 | 23 | 63 | 22.82 | 22.24 | 4 | 1164 | 129.41 | TRUE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 145 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00150000 | 26.75 | 14 | 26.75 | 47 | 26.55 | 26.6 | 10 | 920 | 129.41 | TRUE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 150 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00155000 | 30.7 | 282 | 30.7 | 61 | 29.72 | 0 | 0 | 208 | 129.41 | TRUE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 155 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00160000 | 36.6 | 263 | 36.6 | 226 | 34.98 | 31.48 | 0 | 96 | 129.41 | TRUE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 160 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00165000 | 40.95 | 40 | 40.95 | 225 | 38.98 | 38.74 | 3 | 297 | 129.41 | TRUE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 165 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00170000 | 45.3 | 10 | 45.3 | 150 | 43.32 | 38 | 0 | 249 | 129.41 | TRUE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 170 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00175000 | 49.8 | 1 | 49.8 | 254 | 48.15 | 44.82 | 0 | 217 | 129.41 | TRUE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 175 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00180000 | 54.4 | 11 | 54.4 | 204 | 52.6 | 45.82 | 0 | 12 | 129.41 | TRUE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 180 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00185000 | 59.3 | 10 | 59.3 | 1 | 57.2 | 51.97 | 0 | 2 | 129.41 | TRUE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 185 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00190000 | 64.3 | 1 | 64.3 | 1 | 62.15 | 58.1 | 0 | 106 | 129.41 | TRUE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 190 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00195000 | 69 | 1 | 69 | 1 | 66.85 | 64.55 | 0 | 9 | 129.41 | TRUE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 195 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00200000 | 74 | 1 | 74 | 2 | 71.85 | 72.81 | 1 | 72 | 129.41 | TRUE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 200 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00225000 | 98.7 | 1 | 98.7 | 1 | 96.7 | 92.98 | 0 | 19 | 129.41 | TRUE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 225 |
| 2021-01-04 16:00:00-05:00 | AAPL210618P00250000 | 123.5 | 1 | 123.5 | 2 | 121.5 | 121.2 | 5 | 489 | 129.41 | TRUE | 2021-06-18 16:00:00-04:00 | AAPL | PUT | 250 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00110000 | 29 | 43 | 29 | 200 | 27.88 | 27.05 | 48 | 7151 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 110 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00115000 | 24 | 71 | 24 | 29 | 23.8 | 23.5 | 360 | 8466 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 115 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00120000 | 21.05 | 10 | 21.05 | 10 | 20.65 | 20.6 | 561 | 13216 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 120 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00125000 | 19 | 60 | 19 | 259 | 18.52 | 18.2 | 214 | 8627 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 125 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00130000 | 16.1 | 8 | 16.1 | 2 | 15.88 | 15.6 | 503 | 10668 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 130 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00135000 | 14 | 200 | 14 | 1 | 13.35 | 13.6 | 805 | 11203 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 135 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00140000 | 12.8 | 2 | 12.8 | 308 | 12.1 | 11.8 | 3176 | 13826 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 140 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00145000 | 11 | 92 | 11 | 298 | 10.38 | 10.05 | 385 | 8433 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 145 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00150000 | 10 | 1 | 10 | 1 | 9.3 | 8.6 | 1401 | 37077 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 150 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00155000 | 7.55 | 21 | 7.55 | 2 | 7.45 | 7.4 | 338 | 7883 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 155 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00160000 | 8.35 | 1 | 8.35 | 262 | 7.22 | 6.4 | 192 | 21970 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 160 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00165000 | 5.6 | 16 | 5.6 | 1 | 5.48 | 5.42 | 136 | 11496 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 165 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00170000 | 6.65 | 10 | 6.65 | 12 | 5.62 | 4.75 | 129 | 7229 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 170 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00175000 | 4.7 | 1 | 4.7 | 285 | 3.88 | 4.01 | 74 | 4475 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 175 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00180000 | 3.85 | 1 | 3.85 | 1 | 3.58 | 3.5 | 120 | 3090 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 180 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00185000 | 3.15 | 1 | 3.15 | 10 | 3.04 | 3.1 | 97 | 4184 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 185 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00190000 | 3.5 | 200 | 3.5 | 1 | 1.98 | 2.7 | 453 | 1493 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 190 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00195000 | 4 | 2 | 4 | 50 | 3 | 2.36 | 169 | 1502 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 195 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00200000 | 3.55 | 61 | 3.55 | 29 | 2.8 | 2.04 | 374 | 6468 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 200 |
| 2021-01-04 16:00:00-05:00 | AAPL210917C00250000 | 0.97 | 5 | 0.97 | 4 | 0.94 | 0.92 | 873 | 9717 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | CALL | 250 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00110000 | 8.45 | 24 | 8.45 | 200 | 7.15 | 7.7 | 59 | 12308 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 110 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00115000 | 9.7 | 200 | 9.7 | 84 | 9.1 | 9.7 | 10 | 6543 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 115 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00120000 | 13.1 | 1 | 13.1 | 263 | 11.45 | 11.55 | 648 | 7498 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 120 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00125000 | 14.75 | 1 | 14.75 | 312 | 13.18 | 14.02 | 1297 | 3244 | 129.41 | FALSE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 125 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00130000 | 17.45 | 200 | 17.45 | 257 | 16.42 | 16.5 | 262 | 2588 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 130 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00135000 | 20.25 | 210 | 20.25 | 238 | 18.88 | 18.92 | 25 | 2423 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 135 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00140000 | 22.55 | 2 | 22.55 | 45 | 21.75 | 23.7 | 27 | 323 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 140 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00145000 | 27.15 | 1 | 27.15 | 256 | 25.48 | 24.8 | 2 | 103 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 145 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00150000 | 30.25 | 10 | 30.25 | 258 | 29.65 | 29.35 | 2 | 1092 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 150 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00155000 | 35 | 10 | 35 | 269 | 33.88 | 30.3 | 0 | 157 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 155 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00160000 | 37.15 | 10 | 37.15 | 33 | 36.9 | 35.9 | 0 | 333 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 160 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00165000 | 43.1 | 10 | 43.1 | 1 | 41.92 | 40.21 | 0 | 235 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 165 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00170000 | 46.9 | 200 | 46.9 | 1 | 45.12 | 44.29 | 0 | 322 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 170 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00175000 | 50.85 | 2 | 50.85 | 27 | 49.5 | 45.45 | 0 | 653 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 175 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00180000 | 56 | 1 | 56 | 1 | 54.45 | 54.25 | 1 | 195 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 180 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00185000 | 60.7 | 2 | 60.7 | 294 | 58.85 | 54.65 | 0 | 16 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 185 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00190000 | 64.8 | 10 | 64.8 | 1 | 62.92 | 65.15 | 0 | 5 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 190 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00195000 | 69.8 | 210 | 69.8 | 284 | 67.78 | 63.95 | 0 | 74 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 195 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00200000 | 74.6 | 12 | 74.6 | 1 | 72.55 | 72.09 | 10 | 8 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 200 |
| 2021-01-04 16:00:00-05:00 | AAPL210917P00250000 | 123.1 | 1 | 123.1 | 1 | 121.6 | 119.95 | 0 | 91 | 129.41 | TRUE | 2021-09-17 16:00:00-04:00 | AAPL | PUT | 250 |
| 2021-01-04 16:00:00-05:00 | AAPL220121C00110000 | 31.4 | 54 | 31.4 | 1 | 30.55 | 29.8 | 2417 | 12672 | 129.41 | TRUE | 2022-01-21 16:00:00-05:00 | AAPL | CALL | 110 |
| 2021-01-04 16:00:00-05:00 | AAPL220121C00115000 | 27.2 | 44 | 27.2 | 4 | 26.98 | 26.8 | 618 | 10251 | 129.41 | TRUE | 2022-01-21 16:00:00-05:00 | AAPL | CALL | 115 |
| 2021-01-04 16:00:00-05:00 | AAPL220121C00120000 | 24.85 | 1 | 24.85 | 1 | 24.25 | 24.3 | 795 | 17948 | 129.41 | TRUE | 2022-01-21 16:00:00-05:00 | AAPL | CALL | 120 |
| 2021-01-04 16:00:00-05:00 | AAPL220121C00125000 | 22 | 40 | 22 | 5 | 21.75 | 21.74 | 797 | 54546 | 129.41 | TRUE | 2022-01-21 16:00:00-05:00 | AAPL | CALL | 125 |
| 2021-01-04 16:00:00-05:00 | AAPL220121C00130000 | 22 | 4 | 22 | 2 | 20.6 | 19.25 | 6275 | 37437 | 129.41 | FALSE | 2022-01-21 16:00:00-05:00 | AAPL | CALL | 130 |
| 2021-01-04 16:00:00-05:00 | AAPL220121C00135000 | 17.9 | 20 | 17.9 | 1 | 17.52 | 17.25 | 1520 | 15452 | 129.41 | FALSE | 2022-01-21 16:00:00-05:00 | AAPL | CALL | 135 |
| 2021-01-04 16:00:00-05:00 | AAPL220121C00140000 | 17.2 | 30 | 17.2 | 260 | 16.23 | 15.25 | 2262 | 23123 | 129.41 | FALSE | 2022-01-21 16:00:00-05:00 | AAPL | CALL | 140 |
| 2021-01-04 16:00:00-05:00 | AAPL220121C00145000 | 14 | 20 | 14 | 1 | 13.75 | 13.65 | 1316 | 29413 | 129.41 | FALSE | 2022-01-21 16:00:00-05:00 | AAPL | CALL | 145 |
| 2021-01-04 16:00:00-05:00 | AAPL220121C00150000 | 13 |
2021 US Options
Specifications
- Data Type: Options
- Underlying Symbols: 6006
- Total Data: 43.7 GB
- Rows: 349,720,587
Description
Despite a global pandemic that has disrupted economic activity both in the United States and abroad, equity markets performed exceptionally well in 2021. U.S. large-cap stocks returned nearly 29% for the year, led by strong earnings growth and expectations for a robust rebound in 2021. Fiscal and monetary stimulus, along with surprisingly rapid economic reopening, boosted market sentiment and drove stock prices higher. P/E ratios actually improved considerably, despite the strong index return for the year.