Explore strikes, OI, IV and strategy data for AAPL.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251107C00110000 | 11/5 2:49 PM | 110.00 | 160.18 | 159.45 | 160.95 | -0.32 | -0.20% | 4 | 16 | 450.00% | Yes |
| AAPL251107C00120000 | 10/31 11:33 AM | 120.00 | 151.10 | 149.45 | 150.95 | 0.00 | 0.00% | 15 | 16 | 407.81% | Yes |
| AAPL251107C00125000 | 10/31 9:58 AM | 125.00 | 145.80 | 144.4 | 146 | 0.00 | 0.00% | 6 | 6 | 389.06% | Yes |
| AAPL251107C00140000 | 10/31 9:56 AM | 140.00 | 130.55 | 129.45 | 130.95 | 0.00 | 0.00% | 5 | 6 | 335.16% | Yes |
| AAPL251107C00145000 | 10/31 9:30 AM | 145.00 | 131.95 | 124.4 | 126 | 0.00 | 0.00% | 2 | 3 | 318.75% | Yes |
| AAPL251107C00150000 | 11/3 3:18 PM | 150.00 | 117.38 | 119.45 | 121 | 0.00 | 0.00% | 23 | 13 | 314.06% | Yes |
| AAPL251107C00155000 | 10/31 2:05 PM | 155.00 | 116.82 | 114.4 | 116.05 | 0.00 | 0.00% | 1 | 1 | 297.66% | Yes |
| AAPL251107C00160000 | 10/31 3:01 PM | 160.00 | 111.77 | 109.45 | 111 | 0.00 | 0.00% | 3 | 3 | 282.03% | Yes |
| AAPL251107C00165000 | 10/31 3:16 PM | 165.00 | 106.76 | 104.4 | 106.05 | 0.00 | 0.00% | 8 | 5 | 267.19% | Yes |
| AAPL251107C00170000 | 10/31 9:50 AM | 170.00 | 101.85 | 99.45 | 101 | 0.00 | 0.00% | 5 | 8 | 252.34% | Yes |
| AAPL251107C00175000 | 11/5 1:23 PM | 175.00 | 95.25 | 94.4 | 96.05 | 2.21 | 2.38% | 1 | 7 | 237.89% | Yes |
| AAPL251107C00180000 | 11/5 3:21 PM | 180.00 | 89.87 | 89.45 | 91.2 | -0.66 | -0.73% | 4 | 27 | 246.88% | Yes |
| AAPL251107C00185000 | 11/5 10:45 AM | 185.00 | 84.58 | 84.5 | 86.05 | 0.86 | 1.03% | 3 | 6 | 222.66% | Yes |
| AAPL251107C00190000 | 11/4 3:45 PM | 190.00 | 80.43 | 79.45 | 81.2 | 0.00 | 0.00% | 1 | 24 | 217.58% | Yes |
| AAPL251107C00195000 | 11/3 10:04 AM | 195.00 | 72.08 | 74.4 | 76.1 | 0.00 | 0.00% | 2 | 11 | 189.45% | Yes |
| AAPL251107C00200000 | 11/5 2:47 PM | 200.00 | 70.15 | 69.45 | 71 | -0.25 | -0.36% | 3 | 235 | 170.70% | Yes |
| AAPL251107C00205000 | 11/4 2:46 PM | 205.00 | 65.48 | 64.5 | 66.05 | 0.00 | 0.00% | 1 | 231 | 167.97% | Yes |
| AAPL251107C00210000 | 11/5 3:45 PM | 210.00 | 59.38 | 59.5 | 61.15 | -0.82 | -1.36% | 147 | 447 | 162.11% | Yes |
| AAPL251107C00215000 | 11/5 3:19 PM | 215.00 | 55.11 | 54.55 | 56.2 | -0.14 | -0.25% | 70 | 195 | 154.30% | Yes |
| AAPL251107C00220000 | 11/5 12:45 PM | 220.00 | 50.61 | 49.6 | 51 | 0.30 | 0.60% | 5 | 861 | 132.81% | Yes |
| AAPL251107C00222500 | 11/4 3:45 PM | 222.50 | 47.82 | 46.95 | 48.55 | 0.00 | 0.00% | 9 | 164 | 119.92% | Yes |
| AAPL251107C00225000 | 11/5 2:10 PM | 225.00 | 45.60 | 44.9 | 45.95 | -0.25 | -0.55% | 72 | 268 | 131.84% | Yes |
| AAPL251107C00227500 | 11/5 10:32 AM | 227.50 | 41.75 | 41.95 | 43.55 | 1.88 | 4.72% | 1 | 870 | 107.81% | Yes |
| AAPL251107C00230000 | 11/5 3:57 PM | 230.00 | 40.15 | 39.9 | 41 | 0.29 | 0.73% | 44 | 386 | 120.12% | Yes |
| AAPL251107C00232500 | 11/5 12:33 PM | 232.50 | 37.41 | 36.95 | 38.55 | 0.16 | 0.43% | 2 | 282 | 95.70% | Yes |
| AAPL251107C00235000 | 11/5 3:27 PM | 235.00 | 35.04 | 34.85 | 36.05 | -0.27 | -0.76% | 8 | 723 | 106.64% | Yes |
| AAPL251107C00237500 | 11/5 3:44 PM | 237.50 | 32.05 | 31.95 | 33.55 | -0.65 | -1.99% | 4 | 83 | 83.98% | Yes |
| AAPL251107C00240000 | 11/5 3:59 PM | 240.00 | 30.51 | 30 | 31.1 | 0.14 | 0.46% | 162 | 2512 | 98.54% | Yes |
| AAPL251107C00242500 | 11/5 3:18 PM | 242.50 | 27.02 | 26.95 | 28.6 | -0.98 | -3.50% | 69 | 369 | 74.61% | Yes |
| AAPL251107C00245000 | 11/5 3:50 PM | 245.00 | 24.93 | 24.8 | 26.4 | -0.47 | -1.85% | 43 | 2115 | 86.72% | Yes |
| AAPL251107C00247500 | 11/5 12:09 PM | 247.50 | 22.40 | 21.85 | 23.6 | -0.45 | -1.97% | 7 | 214 | 58.01% | Yes |
| AAPL251107C00250000 | 11/5 3:52 PM | 250.00 | 19.86 | 19.85 | 21.1 | -0.34 | -1.68% | 45 | 1900 | 67.33% | Yes |
| AAPL251107C00252500 | 11/5 3:57 PM | 252.50 | 17.73 | 16.95 | 18.6 | 0.13 | 0.74% | 14 | 394 | 50.39% | Yes |
| AAPL251107C00255000 | 11/5 3:58 PM | 255.00 | 15.30 | 15.1 | 15.75 | -0.07 | -0.46% | 215 | 1624 | 51.51% | Yes |
| AAPL251107C00257500 | 11/5 3:58 PM | 257.50 | 12.80 | 12.05 | 13.3 | -0.40 | -3.03% | 1843 | 18374 | 55.71% | Yes |
| AAPL251107C00260000 | 11/5 3:59 PM | 260.00 | 10.60 | 10.15 | 10.75 | -0.11 | -1.03% | 3203 | 4435 | 46.44% | Yes |
| AAPL251107C00262500 | 11/5 3:57 PM | 262.50 | 8.06 | 7.7 | 8.3 | -0.14 | -1.71% | 916 | 2141 | 39.26% | Yes |
| AAPL251107C00265000 | 11/5 3:59 PM | 265.00 | 5.90 | 5.65 | 5.9 | -0.30 | -4.84% | 2187 | 5744 | 32.23% | Yes |
| AAPL251107C00267500 | 11/5 3:59 PM | 267.50 | 3.90 | 3.7 | 3.8 | -0.35 | -8.24% | 9432 | 5552 | 28.17% | Yes |
| AAPL251107C00270000 | 11/5 3:59 PM | 270.00 | 2.16 | 2.13 | 2.19 | -0.59 | -21.45% | 40392 | 24279 | 26.56% | Yes |
| AAPL251107C00272500 | 11/5 3:59 PM | 272.50 | 1.09 | 1.07 | 1.09 | -0.50 | -31.45% | 26628 | 15464 | 25.68% | No |
| AAPL251107C00275000 | 11/5 3:59 PM | 275.00 | 0.48 | 0.45 | 0.48 | -0.37 | -43.53% | 23867 | 17323 | 25.59% | No |
| AAPL251107C00277500 | 11/5 3:59 PM | 277.50 | 0.21 | 0.19 | 0.21 | -0.21 | -50.00% | 7905 | 9272 | 26.47% | No |
| AAPL251107C00280000 | 11/5 3:59 PM | 280.00 | 0.09 | 0.08 | 0.1 | -0.12 | -57.14% | 18805 | 20334 | 28.13% | No |
| AAPL251107C00282500 | 11/5 3:59 PM | 282.50 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 6101 | 13571 | 30.08% | No |
| AAPL251107C00285000 | 11/5 3:59 PM | 285.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 9376 | 28844 | 32.42% | No |
| AAPL251107C00287500 | 11/5 3:45 PM | 287.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 412 | 4466 | 35.16% | No |
| AAPL251107C00290000 | 11/5 3:57 PM | 290.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1959 | 13235 | 39.45% | No |
| AAPL251107C00292500 | 11/5 3:57 PM | 292.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 569 | 3698 | 43.75% | No |
| AAPL251107C00295000 | 11/5 3:34 PM | 295.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1121 | 4038 | 47.66% | No |
| AAPL251107C00297500 | 11/5 3:22 PM | 297.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 175 | 1771 | 47.66% | No |
| AAPL251107C00300000 | 11/5 3:24 PM | 300.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 310 | 9238 | 51.56% | No |
| AAPL251107C00302500 | 11/5 10:51 AM | 302.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 38 | 815 | 51.56% | No |
| AAPL251107C00305000 | 11/5 1:08 PM | 305.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 5 | 2776 | 54.69% | No |
| AAPL251107C00307500 | 11/5 3:11 PM | 307.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 38 | 465 | 59.38% | No |
| AAPL251107C00310000 | 11/5 1:08 PM | 310.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 12 | 3829 | 62.50% | No |
| AAPL251107C00315000 | 11/5 2:10 PM | 315.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 7 | 2649 | 68.75% | No |
| AAPL251107C00320000 | 11/5 2:09 PM | 320.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 32 | 5059 | 75.00% | No |
| AAPL251107C00325000 | 11/4 2:55 PM | 325.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 45 | 1126 | 81.25% | No |
| AAPL251107C00330000 | 11/5 1:04 PM | 330.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 31 | 39019 | 87.50% | No |
| AAPL251107C00335000 | 11/5 10:21 AM | 335.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1511 | 93.75% | No |
| AAPL251107C00340000 | 11/3 3:52 PM | 340.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 48 | 462 | 98.44% | No |
| AAPL251107C00345000 | 11/3 10:07 AM | 345.00 | 0.01 | 0 | 0.17 | 0.00 | 0.00% | 140 | 437 | 137.89% | No |
| AAPL251107C00350000 | 11/3 9:59 AM | 350.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 461 | 473 | 109.38% | No |
| AAPL251107C00355000 | 11/4 3:59 PM | 355.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1123 | 115.63% | No |
| AAPL251107C00360000 | 11/3 9:55 AM | 360.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 15 | 975 | 121.88% | No |
| AAPL251107C00365000 | 10/31 3:21 PM | 365.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 16 | 12 | 125.00% | No |
| AAPL251107C00370000 | 10/31 3:31 PM | 370.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 165 | 158 | 131.25% | No |
| AAPL251107C00375000 | 11/3 9:30 AM | 375.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 258 | 137.50% | No |
| AAPL251107C00380000 | 10/31 1:16 PM | 380.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 43 | 39 | 140.63% | No |
| AAPL251107C00385000 | 11/4 9:30 AM | 385.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 609 | 154.69% | No |
| AAPL251107C00390000 | 11/4 2:14 PM | 390.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 18 | 150.00% | No |
| AAPL251107C00395000 | 10/30 2:02 PM | 395.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 0 | 400 | 156.25% | No |
| AAPL251107C00400000 | 11/5 9:30 AM | 400.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 6 | 15 | 162.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251107P00110000 | 11/3 10:19 AM | 110.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 101 | 128 | 362.50% | No |
| AAPL251107P00125000 | 10/23 10:44 AM | 125.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 100 | 136 | 312.50% | No |
| AAPL251107P00130000 | 10/20 1:40 PM | 130.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 0 | 1 | 300.00% | No |
| AAPL251107P00135000 | 10/24 1:49 PM | 135.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 128 | 119 | 287.50% | No |
| AAPL251107P00140000 | 10/24 3:52 PM | 140.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 30 | 945 | 268.75% | No |
| AAPL251107P00145000 | 10/22 12:14 PM | 145.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 1 | 7 | 256.25% | No |
| AAPL251107P00150000 | 10/28 12:11 PM | 150.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 25 | 103 | 243.75% | No |
| AAPL251107P00155000 | 10/28 3:58 PM | 155.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 100 | 194 | 300.00% | No |
| AAPL251107P00160000 | 10/29 10:39 AM | 160.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 46 | 225 | 218.75% | No |
| AAPL251107P00165000 | 10/31 9:30 AM | 165.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 11 | 98 | 206.25% | No |
| AAPL251107P00170000 | 10/31 2:31 PM | 170.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 6 | 123 | 193.75% | No |
| AAPL251107P00175000 | 10/31 2:31 PM | 175.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 444 | 181.25% | No |
| AAPL251107P00180000 | 10/31 2:32 PM | 180.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 338 | 168.75% | No |
| AAPL251107P00185000 | 11/4 3:11 PM | 185.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 205 | 159.38% | No |
| AAPL251107P00190000 | 11/3 9:40 AM | 190.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1317 | 150.00% | No |
| AAPL251107P00195000 | 11/3 9:30 AM | 195.00 | 0.02 | 0 | 0.18 | 0.00 | 0.00% | 11 | 60 | 184.77% | No |
| AAPL251107P00200000 | 10/31 2:32 PM | 200.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 11 | 1026 | 128.13% | No |
| AAPL251107P00205000 | 11/3 9:38 AM | 205.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 2 | 222 | 159.38% | No |
| AAPL251107P00210000 | 11/5 9:44 AM | 210.00 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 1 | 472 | 133.59% | No |
| AAPL251107P00215000 | 11/5 1:33 PM | 215.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 12 | 518 | 98.44% | No |
| AAPL251107P00220000 | 11/5 1:40 PM | 220.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 4 | 2651 | 90.63% | No |
| AAPL251107P00222500 | 11/4 11:51 AM | 222.50 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 301 | 589 | 116.60% | No |
| AAPL251107P00225000 | 11/5 1:33 PM | 225.00 | 0.02 | 0 | 0.01 | 0.01 | 100.00% | 15 | 1808 | 81.25% | No |
| AAPL251107P00227500 | 11/5 9:30 AM | 227.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 25 | 640 | 76.56% | No |
| AAPL251107P00230000 | 11/5 1:19 PM | 230.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 452 | 2365 | 79.69% | No |
| AAPL251107P00232500 | 11/5 1:23 PM | 232.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 345 | 951 | 71.88% | No |
| AAPL251107P00235000 | 11/5 3:05 PM | 235.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 195 | 1219 | 62.50% | No |
| AAPL251107P00237500 | 11/5 3:34 PM | 237.50 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 31 | 792 | 65.63% | No |
| AAPL251107P00240000 | 11/5 3:59 PM | 240.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 113 | 3699 | 60.94% | No |
| AAPL251107P00242500 | 11/5 3:22 PM | 242.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 1349 | 56.25% | No |
| AAPL251107P00245000 | 11/5 3:53 PM | 245.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 378 | 4736 | 50.78% | No |
| AAPL251107P00247500 | 11/5 3:53 PM | 247.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 146 | 2540 | 47.66% | No |
| AAPL251107P00250000 | 11/5 3:59 PM | 250.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 1607 | 8629 | 45.31% | No |
| AAPL251107P00252500 | 11/5 3:57 PM | 252.50 | 0.01 | 0.02 | 0.03 | -0.06 | -85.71% | 321 | 2151 | 39.84% | No |
| AAPL251107P00255000 | 11/5 3:59 PM | 255.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 2135 | 8066 | 36.33% | No |
| AAPL251107P00257500 | 11/5 3:59 PM | 257.50 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 2385 | 4674 | 33.01% | No |
| AAPL251107P00260000 | 11/5 3:59 PM | 260.00 | 0.10 | 0.1 | 0.11 | -0.20 | -66.67% | 11586 | 15525 | 30.47% | No |
| AAPL251107P00262500 | 11/5 3:59 PM | 262.50 | 0.22 | 0.21 | 0.24 | -0.30 | -57.69% | 11153 | 5816 | 29.00% | No |
| AAPL251107P00265000 | 11/5 3:59 PM | 265.00 | 0.48 | 0.48 | 0.52 | -0.43 | -47.25% | 17769 | 10915 | 27.81% | No |
| AAPL251107P00267500 | 11/5 3:59 PM | 267.50 | 1.00 | 1 | 1.04 | -0.49 | -32.89% | 30716 | 6950 | 26.47% | No |
| AAPL251107P00270000 | 11/5 3:59 PM | 270.00 | 1.90 | 1.91 | 1.99 | -0.52 | -21.49% | 15350 | 8367 | 25.83% | No |
| AAPL251107P00272500 | 11/5 3:59 PM | 272.50 | 3.29 | 3.25 | 3.5 | -0.51 | -13.42% | 2203 | 1894 | 26.39% | Yes |
| AAPL251107P00275000 | 11/5 3:59 PM | 275.00 | 5.15 | 4.95 | 5.4 | -0.46 | -8.20% | 2785 | 3640 | 26.71% | Yes |
| AAPL251107P00277500 | 11/5 3:54 PM | 277.50 | 7.45 | 6.95 | 7.95 | -0.70 | -8.59% | 449 | 713 | 35.84% | Yes |
| AAPL251107P00280000 | 11/5 3:51 PM | 280.00 | 9.81 | 9.5 | 10.4 | -0.34 | -3.35% | 477 | 4384 | 42.29% | Yes |
| AAPL251107P00282500 | 11/5 3:05 PM | 282.50 | 12.63 | 11.8 | 12.9 | 0.03 | 0.24% | 4 | 106 | 49.41% | Yes |
| AAPL251107P00285000 | 11/5 3:41 PM | 285.00 | 15.61 | 14.3 | 15.35 | 1.12 | 7.73% | 3250 | 1912 | 54.79% | Yes |
| AAPL251107P00287500 | 11/5 3:41 PM | 287.50 | 18.11 | 16.8 | 17.95 | 1.14 | 6.72% | 360 | 3 | 64.21% | Yes |
| AAPL251107P00290000 | 11/5 3:41 PM | 290.00 | 20.60 | 19.3 | 20.4 | 1.20 | 6.19% | 740 | 6 | 69.09% | Yes |
| AAPL251107P00292500 | 11/5 3:41 PM | 292.50 | 23.13 | 21.8 | 22.95 | 0.83 | 3.72% | 370 | 3 | 76.90% | Yes |
| AAPL251107P00295000 | 11/3 10:08 AM | 295.00 | 28.68 | 24.05 | 25.4 | 0.00 | 0.00% | 1 | 0 | 81.25% | Yes |
| AAPL251107P00297500 | 11/5 3:41 PM | 297.50 | 28.11 | 26.7 | 27.95 | 0.71 | 2.59% | 510 | 4 | 88.87% | Yes |
| AAPL251107P00300000 | 11/5 2:39 PM | 300.00 | 29.00 | 29.1 | 30.4 | 1.77 | 6.50% | 7 | 1 | 92.82% | Yes |
| AAPL251107P00302500 | 11/5 3:41 PM | 302.50 | 33.11 | 31.8 | 32.85 | -0.09 | -0.27% | 1271 | 11 | 96.39% | Yes |
| AAPL251107P00305000 | 10/31 11:41 AM | 305.00 | 34.58 | 34.05 | 35.4 | 0.00 | 0.00% | 16 | 0 | 103.91% | Yes |
| AAPL251107P00307500 | 10/31 9:35 AM | 307.50 | 34.70 | 36.55 | 37.9 | 0.00 | 0.00% | 1 | 0 | 109.28% | Yes |
| AAPL251107P00310000 | 10/31 9:46 AM | 310.00 | 39.40 | 39.1 | 40.4 | 0.00 | 0.00% | 2 | 0 | 114.55% | Yes |
| AAPL251107P00315000 | 10/31 9:38 AM | 315.00 | 44.55 | 44.05 | 45.4 | 0.00 | 0.00% | 2 | 0 | 124.90% | Yes |
| AAPL251107P00320000 | 10/31 9:38 AM | 320.00 | 49.55 | 49.1 | 50.4 | 0.00 | 0.00% | 3 | 0 | 134.86% | Yes |
| AAPL251107P00325000 | 10/31 9:38 AM | 325.00 | 54.55 | 54.05 | 55.4 | 0.00 | 0.00% | 2 | 0 | 144.53% | Yes |
| AAPL251107P00370000 | 10/31 9:31 AM | 370.00 | 94.20 | 99.1 | 100.4 | 0.00 | 0.00% | 2 | 0 | 221.19% | Yes |
| AAPL251107P00375000 | 10/31 9:53 AM | 375.00 | 103.47 | 104.05 | 105.4 | 0.00 | 0.00% | 3 | 0 | 228.81% | Yes |
| AAPL251107P00380000 | 10/31 9:31 AM | 380.00 | 104.20 | 109.1 | 110.4 | 0.00 | 0.00% | 2 | 0 | 236.33% | Yes |
| AAPL251107P00385000 | 10/31 9:31 AM | 385.00 | 109.20 | 114.05 | 115.4 | 0.00 | 0.00% | 2 | 0 | 243.56% | Yes |
| AAPL251107P00395000 | 10/31 9:43 AM | 395.00 | 124.45 | 124.05 | 125.4 | 0.00 | 0.00% | 5 | 0 | 257.81% | Yes |
