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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251121C00100000 | 10/28 11:28 AM | 100.00 | 168.89 | 169.4 | 170.95 | 0.00 | 0.00% | 110 | 31 | 165.63% | Yes |
| AAPL251121C00105000 | 9/16 9:50 AM | 105.00 | 134.90 | 146.95 | 148.35 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| AAPL251121C00110000 | 11/3 10:05 AM | 110.00 | 156.84 | 159.4 | 161 | 0.00 | 0.00% | 346 | 318 | 158.59% | Yes |
| AAPL251121C00115000 | 11/5 3:03 PM | 115.00 | 154.82 | 154.35 | 156.05 | 29.22 | 23.26% | 5 | 10 | 151.56% | Yes |
| AAPL251121C00120000 | 10/28 11:28 AM | 120.00 | 148.89 | 149.4 | 151 | 0.00 | 0.00% | 110 | 21 | 144.14% | Yes |
| AAPL251121C00125000 | 10/31 2:36 PM | 125.00 | 147.14 | 144.35 | 146.25 | 0.00 | 0.00% | 3 | 40 | 153.52% | Yes |
| AAPL251121C00130000 | 9/3 10:57 AM | 130.00 | 108.05 | 127.65 | 129.35 | 0.00 | 0.00% | 13 | 60 | 0.00% | Yes |
| AAPL251121C00135000 | 11/4 1:36 PM | 135.00 | 135.37 | 134.35 | 136.05 | 0.00 | 0.00% | 1 | 15 | 124.61% | Yes |
| AAPL251121C00140000 | 10/31 9:30 AM | 140.00 | 136.35 | 129.4 | 131 | 0.00 | 0.00% | 1 | 65 | 118.36% | Yes |
| AAPL251121C00145000 | 11/5 9:39 AM | 145.00 | 123.10 | 124.35 | 126.05 | -1.44 | -1.16% | 69 | 209 | 112.50% | Yes |
| AAPL251121C00150000 | 11/5 11:21 AM | 150.00 | 119.27 | 119.45 | 121 | 9.27 | 8.43% | 1 | 705 | 110.94% | Yes |
| AAPL251121C00155000 | 11/4 12:28 PM | 155.00 | 114.81 | 114.4 | 116.05 | 0.00 | 0.00% | 1 | 100 | 105.27% | Yes |
| AAPL251121C00160000 | 11/5 12:14 PM | 160.00 | 109.89 | 109.45 | 111.05 | 1.91 | 1.77% | 4 | 78 | 102.73% | Yes |
| AAPL251121C00165000 | 11/5 3:05 PM | 165.00 | 105.06 | 104.4 | 106.1 | 1.36 | 1.31% | 669 | 583 | 97.27% | Yes |
| AAPL251121C00170000 | 11/5 10:43 AM | 170.00 | 99.62 | 99.5 | 101.05 | -2.28 | -2.24% | 1 | 74 | 94.34% | Yes |
| AAPL251121C00175000 | 11/5 3:01 PM | 175.00 | 95.05 | 94.45 | 96.1 | 1.20 | 1.28% | 1 | 339 | 88.87% | Yes |
| AAPL251121C00180000 | 11/5 10:43 AM | 180.00 | 89.63 | 89.5 | 91.1 | -1.23 | -1.35% | 2 | 446 | 85.55% | Yes |
| AAPL251121C00185000 | 11/5 11:03 AM | 185.00 | 84.29 | 84.7 | 86.15 | 0.52 | 0.62% | 3 | 475 | 87.30% | Yes |
| AAPL251121C00190000 | 11/5 3:19 PM | 190.00 | 80.00 | 79.6 | 81.05 | 2.69 | 3.48% | 12 | 518 | 76.86% | Yes |
| AAPL251121C00195000 | 11/4 3:28 PM | 195.00 | 75.15 | 74.5 | 76.2 | 0.00 | 0.00% | 12 | 663 | 73.14% | Yes |
| AAPL251121C00200000 | 11/5 3:44 PM | 200.00 | 69.92 | 69.15 | 71.65 | 1.42 | 2.07% | 18 | 1944 | 70.31% | Yes |
| AAPL251121C00205000 | 11/5 3:41 PM | 205.00 | 64.50 | 64.95 | 66.4 | 0.47 | 0.73% | 11 | 1471 | 73.73% | Yes |
| AAPL251121C00210000 | 11/5 3:45 PM | 210.00 | 59.52 | 59.5 | 61.4 | 0.97 | 1.66% | 20 | 2001 | 62.06% | Yes |
| AAPL251121C00215000 | 11/5 3:19 PM | 215.00 | 55.28 | 54.85 | 56.45 | -0.45 | -0.81% | 10 | 3059 | 62.35% | Yes |
| AAPL251121C00220000 | 11/5 3:57 PM | 220.00 | 50.73 | 49.9 | 51.15 | 0.23 | 0.46% | 77 | 14906 | 54.15% | Yes |
| AAPL251121C00225000 | 11/5 3:47 PM | 225.00 | 44.45 | 45.05 | 46.35 | -1.45 | -3.16% | 144 | 5700 | 52.83% | Yes |
| AAPL251121C00227500 | 10/31 2:57 PM | 227.50 | 44.64 | 42.15 | 43.85 | 0.00 | 0.00% | 26 | 27 | 59.81% | Yes |
| AAPL251121C00230000 | 11/5 3:47 PM | 230.00 | 39.52 | 40 | 40.95 | -0.77 | -1.91% | 69 | 15306 | 51.61% | Yes |
| AAPL251121C00232500 | 11/5 2:41 PM | 232.50 | 38.91 | 37.2 | 38.9 | 3.26 | 9.14% | 2 | 13 | 54.49% | Yes |
| AAPL251121C00235000 | 11/5 3:31 PM | 235.00 | 35.60 | 35.35 | 36 | -0.15 | -0.42% | 70 | 14535 | 46.78% | Yes |
| AAPL251121C00237500 | 11/5 2:59 PM | 237.50 | 32.75 | 32.3 | 33.9 | 0.02 | 0.06% | 1 | 46 | 48.58% | Yes |
| AAPL251121C00240000 | 11/5 3:58 PM | 240.00 | 30.70 | 30.35 | 31.05 | -0.10 | -0.32% | 1176 | 13582 | 41.82% | Yes |
| AAPL251121C00242500 | 11/5 1:17 PM | 242.50 | 28.49 | 27.5 | 28.9 | 0.66 | 2.37% | 5 | 78 | 42.65% | Yes |
| AAPL251121C00245000 | 11/5 3:56 PM | 245.00 | 25.65 | 25.4 | 26.1 | -0.35 | -1.35% | 257 | 20580 | 36.73% | Yes |
| AAPL251121C00247500 | 11/5 12:40 PM | 247.50 | 23.82 | 22.8 | 24 | -0.18 | -0.75% | 5 | 171 | 37.56% | Yes |
| AAPL251121C00250000 | 11/5 3:49 PM | 250.00 | 21.00 | 20.6 | 21.25 | -0.20 | -0.94% | 361 | 20547 | 32.37% | Yes |
| AAPL251121C00252500 | 11/5 3:24 PM | 252.50 | 18.45 | 18.45 | 19.05 | -0.85 | -4.40% | 5 | 1579 | 31.80% | Yes |
| AAPL251121C00255000 | 11/5 3:57 PM | 255.00 | 16.37 | 16.3 | 16.55 | -0.38 | -2.27% | 185 | 16394 | 28.64% | Yes |
| AAPL251121C00257500 | 11/5 3:47 PM | 257.50 | 13.65 | 14.05 | 14.35 | -0.75 | -5.21% | 67 | 750 | 27.41% | Yes |
| AAPL251121C00260000 | 11/5 3:59 PM | 260.00 | 12.35 | 12.05 | 12.25 | -0.15 | -1.20% | 3292 | 23782 | 26.33% | Yes |
| AAPL251121C00262500 | 11/5 3:30 PM | 262.50 | 9.75 | 10.1 | 10.3 | -0.75 | -7.14% | 692 | 1906 | 25.54% | Yes |
| AAPL251121C00265000 | 11/5 3:58 PM | 265.00 | 8.42 | 8.35 | 8.5 | -0.26 | -3.00% | 600 | 27625 | 24.86% | Yes |
| AAPL251121C00267500 | 11/5 3:59 PM | 267.50 | 6.85 | 6.65 | 6.85 | -0.35 | -4.86% | 873 | 1677 | 24.17% | Yes |
| AAPL251121C00270000 | 11/5 3:59 PM | 270.00 | 5.36 | 5.25 | 5.4 | -0.39 | -6.78% | 6763 | 21247 | 23.63% | Yes |
| AAPL251121C00272500 | 11/5 3:59 PM | 272.50 | 4.05 | 3.95 | 4.2 | -0.42 | -9.40% | 2457 | 5674 | 23.37% | No |
| AAPL251121C00275000 | 11/5 3:59 PM | 275.00 | 3.13 | 3.05 | 3.15 | -0.32 | -9.28% | 5403 | 23010 | 22.95% | No |
| AAPL251121C00277500 | 11/5 3:59 PM | 277.50 | 2.28 | 2.09 | 2.3 | -0.26 | -10.24% | 2042 | 684 | 22.60% | No |
| AAPL251121C00280000 | 11/5 3:59 PM | 280.00 | 1.63 | 1.61 | 1.67 | -0.23 | -12.37% | 3457 | 25922 | 22.51% | No |
| AAPL251121C00282500 | 11/5 3:58 PM | 282.50 | 1.16 | 1.12 | 1.19 | -0.21 | -15.33% | 558 | 1122 | 22.49% | No |
| AAPL251121C00285000 | 11/5 3:59 PM | 285.00 | 0.83 | 0.78 | 0.84 | -0.14 | -14.43% | 1327 | 13310 | 22.56% | No |
| AAPL251121C00287500 | 11/5 3:43 PM | 287.50 | 0.54 | 0.56 | 0.59 | -0.21 | -28.00% | 164 | 548 | 22.71% | No |
| AAPL251121C00290000 | 11/5 3:51 PM | 290.00 | 0.41 | 0.39 | 0.41 | -0.09 | -18.00% | 996 | 11064 | 22.88% | No |
| AAPL251121C00292500 | 11/5 2:44 PM | 292.50 | 0.31 | 0.28 | 0.3 | -0.05 | -13.89% | 70 | 1256 | 23.34% | No |
| AAPL251121C00295000 | 11/5 3:51 PM | 295.00 | 0.20 | 0.2 | 0.21 | -0.06 | -23.08% | 156 | 6133 | 23.63% | No |
| AAPL251121C00297500 | 11/5 3:08 PM | 297.50 | 0.16 | 0.14 | 0.16 | -0.04 | -20.00% | 18 | 283 | 24.27% | No |
| AAPL251121C00300000 | 11/5 3:45 PM | 300.00 | 0.11 | 0.1 | 0.12 | -0.03 | -21.43% | 887 | 12016 | 24.81% | No |
| AAPL251121C00302500 | 11/5 2:10 PM | 302.50 | 0.10 | 0.05 | 0.09 | -0.01 | -9.09% | 32 | 142 | 25.39% | No |
| AAPL251121C00305000 | 11/5 3:15 PM | 305.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 50 | 3160 | 25.98% | No |
| AAPL251121C00307500 | 11/5 2:15 PM | 307.50 | 0.06 | 0.02 | 0.06 | -0.02 | -25.00% | 6 | 42 | 26.95% | No |
| AAPL251121C00310000 | 11/5 2:24 PM | 310.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 115 | 2434 | 27.74% | No |
| AAPL251121C00312500 | 11/5 3:44 PM | 312.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2 | 31 | 28.32% | No |
| AAPL251121C00315000 | 11/5 9:42 AM | 315.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 4 | 1505 | 29.69% | No |
| AAPL251121C00317500 | 11/5 12:43 PM | 317.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 300 | 276 | 30.08% | No |
| AAPL251121C00320000 | 11/5 3:48 PM | 320.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 428 | 8030 | 31.25% | No |
| AAPL251121C00322500 | 11/5 1:56 PM | 322.50 | 0.02 | 0 | 0.03 | -0.01 | -33.33% | 2 | 13 | 32.62% | No |
| AAPL251121C00325000 | 11/5 1:56 PM | 325.00 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 2 | 2170 | 38.57% | No |
| AAPL251121C00330000 | 11/5 2:14 PM | 330.00 | 0.02 | 0.01 | 0.1 | 0.00 | 0.00% | 120 | 773 | 41.80% | No |
| AAPL251121C00335000 | 10/31 11:43 AM | 335.00 | 0.03 | 0 | 0.14 | 0.00 | 0.00% | 40 | 598 | 46.58% | No |
| AAPL251121C00340000 | 11/5 1:57 PM | 340.00 | 0.01 | 0 | 0.14 | -0.01 | -50.00% | 20 | 624 | 49.22% | No |
| AAPL251121C00345000 | 11/4 1:01 PM | 345.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 15 | 820 | 45.70% | No |
| AAPL251121C00350000 | 11/5 1:56 PM | 350.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 1900 | 41.41% | No |
| AAPL251121C00355000 | 11/3 2:04 PM | 355.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 4 | 7 | 42.97% | No |
| AAPL251121C00360000 | 11/5 9:31 AM | 360.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 844 | 45.31% | No |
| AAPL251121C00365000 | 10/31 11:31 AM | 365.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 121 | 225 | 46.88% | No |
| AAPL251121C00380000 | 11/5 9:34 AM | 380.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 23 | 11 | 50.00% | No |
| AAPL251121C00400000 | 10/29 2:09 PM | 400.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 3 | 56.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251121P00100000 | 10/23 3:23 PM | 100.00 | 0.02 | 0 | 0.18 | 0.00 | 0.00% | 3 | 246 | 182.42% | No |
| AAPL251121P00105000 | 10/30 11:22 AM | 105.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 3 | 284 | 173.83% | No |
| AAPL251121P00110000 | 10/30 2:43 PM | 110.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 2 | 385 | 166.02% | No |
| AAPL251121P00115000 | 10/31 2:35 PM | 115.00 | 0.01 | 0 | 0.07 | 0.00 | 0.00% | 4 | 738 | 143.75% | No |
| AAPL251121P00120000 | 10/30 11:22 AM | 120.00 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 3 | 1073 | 138.67% | No |
| AAPL251121P00125000 | 11/3 10:39 AM | 125.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 263 | 126.56% | No |
| AAPL251121P00130000 | 11/3 10:39 AM | 130.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 1 | 1302 | 139.06% | No |
| AAPL251121P00135000 | 10/31 2:35 PM | 135.00 | 0.01 | 0 | 0.17 | 0.00 | 0.00% | 1 | 542 | 129.30% | No |
| AAPL251121P00140000 | 10/31 2:35 PM | 140.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 3 | 1150 | 108.59% | No |
| AAPL251121P00145000 | 10/31 12:18 PM | 145.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 10 | 868 | 98.44% | No |
| AAPL251121P00150000 | 11/4 1:52 PM | 150.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 4 | 3932 | 84.38% | No |
| AAPL251121P00155000 | 11/4 1:52 PM | 155.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 29 | 1130 | 85.94% | No |
| AAPL251121P00160000 | 11/5 3:19 PM | 160.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 6 | 1852 | 81.25% | No |
| AAPL251121P00165000 | 11/5 3:12 PM | 165.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 15 | 4834 | 71.88% | No |
| AAPL251121P00170000 | 11/5 12:12 PM | 170.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 4961 | 75.00% | No |
| AAPL251121P00175000 | 11/4 3:23 PM | 175.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 53 | 3848 | 70.31% | No |
| AAPL251121P00180000 | 11/5 3:51 PM | 180.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 170 | 9785 | 67.97% | No |
| AAPL251121P00185000 | 11/5 2:10 PM | 185.00 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 2 | 12426 | 65.23% | No |
| AAPL251121P00190000 | 11/5 1:45 PM | 190.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 1 | 6174 | 62.11% | No |
| AAPL251121P00195000 | 11/5 2:57 PM | 195.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 12 | 6910 | 57.81% | No |
| AAPL251121P00200000 | 11/5 12:00 PM | 200.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 29 | 15926 | 55.47% | No |
| AAPL251121P00205000 | 11/5 1:49 PM | 205.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 67 | 5320 | 53.13% | No |
| AAPL251121P00210000 | 11/5 3:49 PM | 210.00 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 81 | 15570 | 50.78% | No |
| AAPL251121P00215000 | 11/5 3:51 PM | 215.00 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 100 | 7417 | 47.56% | No |
| AAPL251121P00220000 | 11/5 3:57 PM | 220.00 | 0.10 | 0.1 | 0.11 | -0.01 | -9.09% | 132 | 11783 | 44.53% | No |
| AAPL251121P00225000 | 11/5 3:58 PM | 225.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 37 | 9246 | 41.21% | No |
| AAPL251121P00227500 | 11/5 3:27 PM | 227.50 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 10 | 1154 | 39.45% | No |
| AAPL251121P00230000 | 11/5 3:04 PM | 230.00 | 0.15 | 0.12 | 0.16 | -0.03 | -16.67% | 99 | 17301 | 38.09% | No |
| AAPL251121P00232500 | 11/5 1:12 PM | 232.50 | 0.18 | 0.15 | 0.17 | -0.02 | -10.00% | 1 | 1832 | 36.18% | No |
| AAPL251121P00235000 | 11/5 2:43 PM | 235.00 | 0.20 | 0.17 | 0.2 | -0.06 | -23.08% | 118 | 8696 | 34.91% | No |
| AAPL251121P00237500 | 11/5 3:27 PM | 237.50 | 0.23 | 0.2 | 0.23 | -0.06 | -20.69% | 118 | 606 | 33.45% | No |
| AAPL251121P00240000 | 11/5 3:59 PM | 240.00 | 0.26 | 0.24 | 0.26 | -0.05 | -16.13% | 377 | 19847 | 31.89% | No |
| AAPL251121P00242500 | 11/5 2:40 PM | 242.50 | 0.30 | 0.29 | 0.31 | -0.11 | -26.83% | 227 | 7008 | 30.57% | No |
| AAPL251121P00245000 | 11/5 3:51 PM | 245.00 | 0.38 | 0.35 | 0.38 | -0.12 | -24.00% | 230 | 8803 | 29.40% | No |
| AAPL251121P00247500 | 11/5 3:58 PM | 247.50 | 0.46 | 0.44 | 0.47 | -0.17 | -26.98% | 496 | 1640 | 28.27% | No |
| AAPL251121P00250000 | 11/5 3:57 PM | 250.00 | 0.60 | 0.56 | 0.6 | -0.16 | -21.05% | 729 | 24113 | 27.30% | No |
| AAPL251121P00252500 | 11/5 3:59 PM | 252.50 | 0.77 | 0.73 | 0.77 | -0.18 | -18.95% | 104 | 1824 | 26.37% | No |
| AAPL251121P00255000 | 11/5 3:55 PM | 255.00 | 1.00 | 0.96 | 1.01 | -0.20 | -16.67% | 448 | 8900 | 25.59% | No |
| AAPL251121P00257500 | 11/5 3:59 PM | 257.50 | 1.28 | 1.27 | 1.36 | -0.29 | -18.47% | 232 | 2351 | 25.09% | No |
| AAPL251121P00260000 | 11/5 3:59 PM | 260.00 | 1.70 | 1.64 | 1.78 | -0.29 | -14.57% | 1144 | 5385 | 24.40% | No |
| AAPL251121P00262500 | 11/5 3:58 PM | 262.50 | 2.28 | 2.16 | 2.35 | -0.30 | -11.63% | 724 | 1403 | 23.93% | No |
| AAPL251121P00265000 | 11/5 3:59 PM | 265.00 | 2.95 | 2.84 | 3.05 | -0.35 | -10.61% | 1400 | 8879 | 23.38% | No |
| AAPL251121P00267500 | 11/5 3:57 PM | 267.50 | 3.90 | 3.65 | 3.9 | -0.35 | -8.24% | 1135 | 1809 | 22.77% | No |
| AAPL251121P00270000 | 11/5 3:59 PM | 270.00 | 4.85 | 4.85 | 5 | -0.41 | -7.79% | 3758 | 9062 | 22.48% | No |
| AAPL251121P00272500 | 11/5 3:58 PM | 272.50 | 6.20 | 6.1 | 6.25 | -0.25 | -3.88% | 86 | 731 | 21.99% | Yes |
| AAPL251121P00275000 | 11/5 3:55 PM | 275.00 | 7.70 | 7.6 | 7.75 | -0.40 | -4.94% | 1167 | 1860 | 21.73% | Yes |
| AAPL251121P00277500 | 11/5 3:42 PM | 277.50 | 10.17 | 9.3 | 9.45 | 0.22 | 2.21% | 30 | 111 | 21.51% | Yes |
| AAPL251121P00280000 | 11/5 3:28 PM | 280.00 | 11.60 | 10.85 | 11.5 | -0.05 | -0.43% | 157 | 1463 | 22.35% | Yes |
| AAPL251121P00282500 | 11/4 3:50 PM | 282.50 | 13.50 | 13 | 13.55 | 0.00 | 0.00% | 10 | 90 | 22.50% | Yes |
| AAPL251121P00285000 | 11/5 3:54 PM | 285.00 | 15.71 | 15.2 | 15.7 | -1.96 | -11.09% | 4 | 123 | 22.56% | Yes |
| AAPL251121P00287500 | 10/31 3:45 PM | 287.50 | 16.30 | 17.4 | 18.05 | 0.00 | 0.00% | 19 | 7 | 23.69% | Yes |
| AAPL251121P00290000 | 11/4 2:39 PM | 290.00 | 19.97 | 19.75 | 20.5 | 0.00 | 0.00% | 83 | 234 | 25.51% | Yes |
| AAPL251121P00292500 | 10/31 2:11 PM | 292.50 | 21.68 | 22.05 | 23.05 | 0.00 | 0.00% | 92 | 90 | 28.28% | Yes |
| AAPL251121P00295000 | 11/5 3:32 PM | 295.00 | 25.85 | 24.4 | 25.55 | 0.95 | 3.82% | 3 | 35 | 30.49% | Yes |
| AAPL251121P00297500 | 11/3 9:48 AM | 297.50 | 31.00 | 26.85 | 28.05 | 0.00 | 0.00% | 56 | 30 | 32.64% | Yes |
| AAPL251121P00300000 | 11/5 3:16 PM | 300.00 | 30.35 | 29.4 | 30.45 | 0.76 | 2.57% | 13 | 161 | 33.50% | Yes |
| AAPL251121P00302500 | 10/30 12:35 PM | 302.50 | 31.25 | 31.6 | 33 | 0.00 | 0.00% | 0 | 1 | 36.16% | Yes |
| AAPL251121P00305000 | 11/5 9:56 AM | 305.00 | 35.75 | 34.1 | 35.5 | 6.05 | 20.37% | 3 | 0 | 38.14% | Yes |
| AAPL251121P00312500 | 10/31 9:30 AM | 312.50 | 36.40 | 41.8 | 43 | 0.00 | 0.00% | 5 | 0 | 43.87% | Yes |
| AAPL251121P00315000 | 10/22 9:47 AM | 315.00 | 54.28 | 44.3 | 45.5 | 0.00 | 0.00% | 1 | 0 | 45.73% | Yes |
| AAPL251121P00320000 | 10/31 12:12 PM | 320.00 | 48.78 | 49.1 | 50.45 | 0.00 | 0.00% | 6 | 0 | 48.54% | Yes |
| AAPL251121P00325000 | 7/7 9:33 AM | 325.00 | 109.82 | 68.8 | 70.45 | 0.00 | 0.00% | 0 | 0 | 144.54% | Yes |
| AAPL251121P00335000 | 10/31 9:33 AM | 335.00 | 61.39 | 64.05 | 65.45 | 0.00 | 0.00% | 13 | 0 | 58.62% | Yes |
| AAPL251121P00345000 | 9/11 3:50 PM | 345.00 | 114.90 | 98.35 | 101.1 | 0.00 | 0.00% | 0 | 0 | 214.12% | Yes |
| AAPL251121P00355000 | 10/31 9:35 AM | 355.00 | 82.20 | 84.05 | 85.45 | 0.00 | 0.00% | 1 | 0 | 70.90% | Yes |
| AAPL251121P00365000 | 10/31 11:23 AM | 365.00 | 94.15 | 94.05 | 95.45 | 0.00 | 0.00% | 34 | 0 | 76.61% | Yes |
| AAPL251121P00370000 | 10/31 11:23 AM | 370.00 | 99.14 | 99.1 | 100.4 | 0.00 | 0.00% | 34 | 0 | 78.22% | Yes |
| AAPL251121P00400000 | 10/29 9:39 AM | 400.00 | 129.00 | 129.1 | 130.4 | 0.00 | 0.00% | 1 | 0 | 93.65% | Yes |
