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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00005000 | 11/5 12:09 PM | 5.00 | 265.08 | 264.1 | 266.15 | 1.19 | 0.45% | 5 | 143 | 686.13% | Yes |
| AAPL251219C00010000 | 11/5 1:16 PM | 10.00 | 260.48 | 259.15 | 261.1 | -1.05 | -0.40% | 1 | 2 | 524.22% | Yes |
| AAPL251219C00015000 | 11/5 1:07 PM | 15.00 | 255.22 | 254.1 | 256.2 | 3.26 | 1.29% | 2 | 5 | 259.38% | Yes |
| AAPL251219C00020000 | 11/5 1:39 PM | 20.00 | 250.06 | 249.15 | 251.1 | 3.16 | 1.28% | 3 | 100 | 396.88% | Yes |
| AAPL251219C00025000 | 11/5 1:07 PM | 25.00 | 245.30 | 244.1 | 246.15 | -1.67 | -0.68% | 2 | 6 | 362.89% | Yes |
| AAPL251219C00030000 | 11/5 3:04 PM | 30.00 | 239.94 | 239.15 | 241.15 | -0.53 | -0.22% | 5 | 6 | 196.88% | Yes |
| AAPL251219C00035000 | 11/5 3:04 PM | 35.00 | 234.87 | 234.1 | 236.2 | 2.92 | 1.26% | 4 | 6 | 181.25% | Yes |
| AAPL251219C00040000 | 11/3 11:06 AM | 40.00 | 227.14 | 229.2 | 231.15 | 0.00 | 0.00% | 2 | 6 | 189.06% | Yes |
| AAPL251219C00045000 | 10/28 9:56 AM | 45.00 | 223.29 | 224.15 | 226.2 | -0.85 | -0.38% | 1 | 1 | 177.34% | Yes |
| AAPL251219C00050000 | 11/4 12:17 PM | 50.00 | 220.14 | 219.25 | 221.2 | 0.49 | 0.22% | 1 | 309 | 182.42% | Yes |
| AAPL251219C00055000 | 10/28 9:52 AM | 55.00 | 214.22 | 214.2 | 216.25 | 0.00 | 0.00% | 1 | 110 | 172.27% | Yes |
| AAPL251219C00060000 | 11/5 3:01 PM | 60.00 | 209.97 | 209.3 | 211.25 | 1.41 | 0.68% | 5 | 199 | 171.48% | Yes |
| AAPL251219C00065000 | 11/5 3:01 PM | 65.00 | 205.22 | 204.25 | 206.3 | 0.50 | 0.24% | 5 | 240 | 162.50% | Yes |
| AAPL251219C00070000 | 11/4 10:36 AM | 70.00 | 198.70 | 198.9 | 201.75 | 0.00 | 0.00% | 1 | 825 | 160.16% | Yes |
| AAPL251219C00075000 | 10/24 11:29 AM | 75.00 | 188.50 | 194.3 | 196.35 | 0.00 | 0.00% | 1 | 214 | 152.15% | Yes |
| AAPL251219C00080000 | 11/5 3:59 PM | 80.00 | 190.34 | 189.4 | 191.35 | 4.11 | 2.21% | 8 | 210 | 149.22% | Yes |
| AAPL251219C00085000 | 11/5 3:57 PM | 85.00 | 185.51 | 184.4 | 186.4 | 4.20 | 2.32% | 12 | 382 | 143.95% | Yes |
| AAPL251219C00090000 | 11/5 1:23 PM | 90.00 | 180.68 | 179.45 | 181.4 | 6.68 | 3.84% | 1 | 280 | 138.77% | Yes |
| AAPL251219C00095000 | 11/5 3:56 PM | 95.00 | 175.41 | 174.45 | 176.5 | 10.96 | 6.66% | 2 | 187 | 135.25% | Yes |
| AAPL251219C00100000 | 11/5 3:04 PM | 100.00 | 170.43 | 169.1 | 171.85 | -0.57 | -0.33% | 5 | 2469 | 129.00% | Yes |
| AAPL251219C00105000 | 11/5 3:56 PM | 105.00 | 165.52 | 164.5 | 166.55 | 10.94 | 7.08% | 8 | 143 | 125.49% | Yes |
| AAPL251219C00110000 | 11/5 3:59 PM | 110.00 | 160.55 | 159.2 | 161.95 | 3.15 | 2.00% | 8 | 979 | 121.88% | Yes |
| AAPL251219C00115000 | 11/5 3:03 PM | 115.00 | 155.35 | 154.55 | 156.6 | -1.60 | -1.02% | 3 | 220 | 116.26% | Yes |
| AAPL251219C00120000 | 11/5 3:57 PM | 120.00 | 150.74 | 149.35 | 151.8 | -0.61 | -0.40% | 196 | 1012 | 110.94% | Yes |
| AAPL251219C00125000 | 11/5 3:59 PM | 125.00 | 145.53 | 144.6 | 146.65 | -0.62 | -0.42% | 7 | 542 | 107.52% | Yes |
| AAPL251219C00130000 | 11/5 12:52 PM | 130.00 | 140.95 | 139.2 | 142.05 | -1.44 | -1.01% | 35 | 2375 | 102.54% | Yes |
| AAPL251219C00135000 | 11/5 1:03 PM | 135.00 | 136.05 | 134.65 | 136.9 | 0.24 | 0.18% | 33 | 791 | 102.00% | Yes |
| AAPL251219C00140000 | 11/5 1:09 PM | 140.00 | 130.85 | 130 | 132.05 | -0.80 | -0.61% | 36 | 1467 | 102.83% | Yes |
| AAPL251219C00145000 | 11/5 12:38 PM | 145.00 | 126.09 | 124.45 | 127.3 | 0.03 | 0.02% | 40 | 930 | 94.87% | Yes |
| AAPL251219C00150000 | 11/5 12:25 PM | 150.00 | 120.22 | 120.15 | 122.15 | -0.98 | -0.81% | 38 | 1932 | 95.56% | Yes |
| AAPL251219C00155000 | 11/5 3:59 PM | 155.00 | 115.77 | 115.15 | 117.05 | -1.63 | -1.39% | 4 | 916 | 90.04% | Yes |
| AAPL251219C00160000 | 11/5 11:49 AM | 160.00 | 110.98 | 110.2 | 112.05 | -0.65 | -0.58% | 4 | 1284 | 85.96% | Yes |
| AAPL251219C00165000 | 11/5 10:01 AM | 165.00 | 104.85 | 104.65 | 106.95 | -1.40 | -1.32% | 1 | 2504 | 75.88% | Yes |
| AAPL251219C00170000 | 11/5 9:38 AM | 170.00 | 98.55 | 100 | 101.8 | -2.80 | -2.76% | 2 | 3997 | 73.68% | Yes |
| AAPL251219C00175000 | 11/5 1:23 PM | 175.00 | 95.95 | 94.7 | 96.7 | -0.69 | -0.71% | 53 | 1775 | 66.06% | Yes |
| AAPL251219C00180000 | 11/5 1:08 PM | 180.00 | 91.10 | 90.15 | 91.7 | 1.10 | 1.22% | 62 | 16215 | 66.19% | Yes |
| AAPL251219C00185000 | 11/5 10:01 AM | 185.00 | 85.28 | 85.15 | 87.3 | 1.78 | 2.13% | 1 | 2510 | 66.46% | Yes |
| AAPL251219C00190000 | 11/5 2:54 PM | 190.00 | 80.75 | 79.85 | 82.45 | -0.25 | -0.31% | 7 | 2967 | 61.62% | Yes |
| AAPL251219C00195000 | 11/5 9:40 AM | 195.00 | 73.92 | 75 | 77.3 | -2.71 | -3.54% | 4 | 2743 | 57.81% | Yes |
| AAPL251219C00200000 | 11/5 3:54 PM | 200.00 | 70.75 | 70.45 | 72.35 | -0.20 | -0.28% | 43 | 7862 | 56.71% | Yes |
| AAPL251219C00205000 | 11/5 9:40 AM | 205.00 | 64.08 | 65.75 | 67.2 | -2.70 | -4.04% | 2 | 4102 | 53.61% | Yes |
| AAPL251219C00210000 | 11/5 3:43 PM | 210.00 | 60.20 | 60.35 | 62.2 | -0.80 | -1.31% | 138 | 9547 | 55.54% | Yes |
| AAPL251219C00215000 | 11/5 2:59 PM | 215.00 | 56.05 | 55.95 | 57.05 | -0.47 | -0.83% | 47 | 12234 | 50.49% | Yes |
| AAPL251219C00220000 | 11/5 3:51 PM | 220.00 | 51.63 | 51 | 52.2 | -0.02 | -0.04% | 90 | 16954 | 47.55% | Yes |
| AAPL251219C00225000 | 11/5 1:12 PM | 225.00 | 46.75 | 46.25 | 47 | -0.25 | -0.53% | 53 | 6833 | 42.36% | Yes |
| AAPL251219C00230000 | 11/5 3:49 PM | 230.00 | 40.74 | 41.25 | 42.15 | -1.44 | -3.41% | 87 | 15619 | 39.40% | Yes |
| AAPL251219C00235000 | 11/5 3:43 PM | 235.00 | 37.05 | 36.7 | 37.3 | 0.45 | 1.23% | 323 | 13729 | 36.33% | Yes |
| AAPL251219C00240000 | 11/5 3:49 PM | 240.00 | 31.45 | 32.1 | 32.65 | -0.35 | -1.10% | 185 | 20218 | 34.08% | Yes |
| AAPL251219C00245000 | 11/5 2:10 PM | 245.00 | 27.78 | 27.65 | 28.05 | -0.32 | -1.14% | 102 | 9123 | 31.70% | Yes |
| AAPL251219C00250000 | 11/5 3:43 PM | 250.00 | 22.62 | 23.3 | 23.65 | -1.08 | -4.56% | 531 | 32486 | 29.71% | Yes |
| AAPL251219C00255000 | 11/5 3:58 PM | 255.00 | 19.45 | 19.25 | 19.6 | -0.25 | -1.27% | 997 | 18458 | 28.36% | Yes |
| AAPL251219C00260000 | 11/5 3:46 PM | 260.00 | 14.95 | 15.5 | 15.75 | -0.71 | -4.53% | 213 | 28326 | 26.87% | Yes |
| AAPL251219C00265000 | 11/5 3:58 PM | 265.00 | 12.25 | 12.05 | 12.35 | -0.20 | -1.61% | 1358 | 17273 | 25.80% | Yes |
| AAPL251219C00270000 | 11/5 3:59 PM | 270.00 | 9.25 | 9.15 | 9.35 | -0.25 | -2.63% | 4458 | 27426 | 24.81% | Yes |
| AAPL251219C00275000 | 11/5 3:59 PM | 275.00 | 6.77 | 6.7 | 6.85 | -0.28 | -3.97% | 978 | 18345 | 24.04% | No |
| AAPL251219C00280000 | 11/5 3:59 PM | 280.00 | 4.85 | 4.75 | 4.85 | -0.25 | -4.90% | 1708 | 22629 | 23.44% | No |
| AAPL251219C00285000 | 11/5 3:59 PM | 285.00 | 3.38 | 3.3 | 3.4 | -0.17 | -4.79% | 2353 | 12588 | 23.24% | No |
| AAPL251219C00290000 | 11/5 3:57 PM | 290.00 | 2.28 | 2.18 | 2.31 | -0.15 | -6.17% | 735 | 11478 | 23.07% | No |
| AAPL251219C00295000 | 11/5 3:41 PM | 295.00 | 1.44 | 1.51 | 1.55 | -0.21 | -12.73% | 124 | 13473 | 23.05% | No |
| AAPL251219C00300000 | 11/5 3:59 PM | 300.00 | 1.04 | 1.01 | 1.04 | -0.06 | -5.45% | 1979 | 40739 | 23.19% | No |
| AAPL251219C00305000 | 11/5 3:55 PM | 305.00 | 0.70 | 0.68 | 0.7 | -0.05 | -6.67% | 570 | 2177 | 23.45% | No |
| AAPL251219C00310000 | 11/5 3:32 PM | 310.00 | 0.46 | 0.46 | 0.48 | -0.06 | -11.54% | 551 | 9108 | 23.85% | No |
| AAPL251219C00315000 | 11/5 3:44 PM | 315.00 | 0.31 | 0.31 | 0.33 | -0.03 | -8.82% | 314 | 2966 | 24.27% | No |
| AAPL251219C00320000 | 11/5 3:04 PM | 320.00 | 0.23 | 0.21 | 0.23 | -0.02 | -8.00% | 175 | 9267 | 24.71% | No |
| AAPL251219C00325000 | 11/5 3:58 PM | 325.00 | 0.16 | 0.15 | 0.17 | 0.00 | 0.00% | 4 | 2559 | 25.39% | No |
| AAPL251219C00330000 | 11/5 2:47 PM | 330.00 | 0.11 | 0.1 | 0.13 | 0.00 | 0.00% | 85 | 8984 | 26.12% | No |
| AAPL251219C00335000 | 11/4 2:44 PM | 335.00 | 0.08 | 0.08 | 0.1 | 0.00 | 0.00% | 53 | 342 | 26.86% | No |
| AAPL251219C00340000 | 11/5 10:50 AM | 340.00 | 0.07 | 0.06 | 0.08 | 0.01 | 16.67% | 65 | 3903 | 27.64% | No |
| AAPL251219C00345000 | 11/5 9:30 AM | 345.00 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 12 | 466 | 28.22% | No |
| AAPL251219C00350000 | 11/5 11:08 AM | 350.00 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 68 | 4644 | 29.00% | No |
| AAPL251219C00360000 | 11/3 2:39 PM | 360.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 331 | 2980 | 31.06% | No |
| AAPL251219C00370000 | 11/5 10:07 AM | 370.00 | 0.03 | 0.01 | 0.03 | 0.01 | 50.00% | 120 | 5713 | 32.62% | No |
| AAPL251219C00380000 | 11/5 12:42 PM | 380.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 11 | 1708 | 33.79% | No |
| AAPL251219C00390000 | 11/5 10:13 AM | 390.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 1371 | 37.50% | No |
| AAPL251219C00400000 | 11/4 9:30 AM | 400.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 602 | 12569 | 38.28% | No |
| AAPL251219C00410000 | 10/31 10:37 AM | 410.00 | 0.01 | 0 | 0.14 | 0.00 | 0.00% | 1 | 3 | 49.41% | No |
| AAPL251219C00440000 | 11/3 12:05 PM | 440.00 | 0.01 | 0 | 0.16 | 0.00 | 0.00% | 2 | 3 | 53.13% | No |
| AAPL251219C00450000 | 11/3 9:33 AM | 450.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 14 | 124 | 50.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00005000 | 11/3 2:43 PM | 5.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 4887 | 350.00% | No |
| AAPL251219P00010000 | 6/25 11:51 AM | 10.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 5 | 89 | 287.50% | No |
| AAPL251219P00015000 | 6/25 12:01 PM | 15.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 3 | 250.00% | No |
| AAPL251219P00020000 | 10/7 3:35 PM | 20.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 14 | 53 | 218.75% | No |
| AAPL251219P00025000 | 6/24 2:30 PM | 25.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 4 | 6 | 200.00% | No |
| AAPL251219P00030000 | 6/24 10:46 AM | 30.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 7 | 153 | 187.50% | No |
| AAPL251219P00035000 | 6/24 2:29 PM | 35.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 15 | 10 | 196.88% | No |
| AAPL251219P00040000 | 10/20 1:43 PM | 40.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 5 | 3050 | 170.31% | No |
| AAPL251219P00045000 | 10/31 9:37 AM | 45.00 | 0.01 | 0 | 0.17 | 0.00 | 0.00% | 2 | 308 | 193.75% | No |
| AAPL251219P00050000 | 10/29 1:21 PM | 50.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 17 | 6844 | 173.44% | No |
| AAPL251219P00055000 | 9/17 11:46 AM | 55.00 | 0.01 | 0 | 0.11 | 0.00 | 0.00% | 50 | 627 | 164.84% | No |
| AAPL251219P00060000 | 9/10 11:33 AM | 60.00 | 0.02 | 0 | 0.21 | 0.00 | 0.00% | 1 | 733 | 166.80% | No |
| AAPL251219P00065000 | 9/19 1:44 PM | 65.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2196 | 121.88% | No |
| AAPL251219P00070000 | 10/29 11:40 AM | 70.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 3 | 1275 | 150.00% | No |
| AAPL251219P00075000 | 10/7 12:34 PM | 75.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 135 | 3653 | 115.63% | No |
| AAPL251219P00080000 | 10/31 9:37 AM | 80.00 | 0.02 | 0 | 0.14 | 0.00 | 0.00% | 2 | 2420 | 130.08% | No |
| AAPL251219P00085000 | 10/17 9:37 AM | 85.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 1 | 1879 | 129.30% | No |
| AAPL251219P00090000 | 10/27 12:41 PM | 90.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 3 | 1885 | 104.69% | No |
| AAPL251219P00095000 | 10/31 9:36 AM | 95.00 | 0.01 | 0 | 0.15 | 0.00 | 0.00% | 1 | 1688 | 113.28% | No |
| AAPL251219P00100000 | 11/3 3:26 PM | 100.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 20 | 3583 | 89.84% | No |
| AAPL251219P00105000 | 11/5 9:39 AM | 105.00 | 0.01 | 0 | 0.04 | -0.01 | -50.00% | 10 | 944 | 90.63% | No |
| AAPL251219P00110000 | 11/5 9:38 AM | 110.00 | 0.01 | 0 | 0.22 | 0.00 | 0.00% | 10 | 2371 | 102.34% | No |
| AAPL251219P00115000 | 10/31 9:58 AM | 115.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 40 | 2435 | 97.07% | No |
| AAPL251219P00120000 | 10/28 2:31 PM | 120.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 4 | 4703 | 85.55% | No |
| AAPL251219P00125000 | 11/3 2:16 PM | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 7 | 2252 | 72.66% | No |
| AAPL251219P00130000 | 11/3 2:17 PM | 130.00 | 0.01 | 0 | 0.14 | 0.00 | 0.00% | 11 | 3625 | 80.27% | No |
| AAPL251219P00135000 | 10/31 12:19 PM | 135.00 | 0.02 | 0 | 0.1 | 0.00 | 0.00% | 5 | 787 | 73.83% | No |
| AAPL251219P00140000 | 10/31 1:27 PM | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 410 | 2963 | 62.50% | No |
| AAPL251219P00145000 | 11/4 3:50 PM | 145.00 | 0.03 | 0.01 | 0.09 | 0.00 | 0.00% | 1 | 3443 | 66.60% | No |
| AAPL251219P00150000 | 11/4 2:38 PM | 150.00 | 0.03 | 0.01 | 0.1 | 0.00 | 0.00% | 18 | 4218 | 63.87% | No |
| AAPL251219P00155000 | 11/5 3:21 PM | 155.00 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 231 | 3540 | 55.86% | No |
| AAPL251219P00160000 | 11/4 3:19 PM | 160.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 14 | 5891 | 54.69% | No |
| AAPL251219P00165000 | 11/5 3:24 PM | 165.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 7 | 11833 | 53.13% | No |
| AAPL251219P00170000 | 11/4 3:31 PM | 170.00 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 400 | 14864 | 51.17% | No |
| AAPL251219P00175000 | 11/5 3:46 PM | 175.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 6 | 10804 | 50.39% | No |
| AAPL251219P00180000 | 11/5 3:59 PM | 180.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 32 | 12855 | 47.36% | No |
| AAPL251219P00185000 | 11/5 2:47 PM | 185.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 99 | 6883 | 45.12% | No |
| AAPL251219P00190000 | 11/5 2:11 PM | 190.00 | 0.10 | 0.09 | 0.1 | -0.02 | -16.67% | 16 | 12502 | 42.77% | No |
| AAPL251219P00195000 | 11/5 3:44 PM | 195.00 | 0.12 | 0.1 | 0.12 | 0.00 | 0.00% | 26 | 17014 | 40.87% | No |
| AAPL251219P00200000 | 11/5 3:45 PM | 200.00 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 143 | 22365 | 38.43% | No |
| AAPL251219P00205000 | 11/5 2:40 PM | 205.00 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 40 | 8551 | 36.96% | No |
| AAPL251219P00210000 | 11/5 3:54 PM | 210.00 | 0.21 | 0.19 | 0.21 | -0.05 | -19.23% | 330 | 8371 | 35.21% | No |
| AAPL251219P00215000 | 11/5 3:46 PM | 215.00 | 0.27 | 0.26 | 0.27 | -0.06 | -18.18% | 56 | 11858 | 33.64% | No |
| AAPL251219P00220000 | 11/5 3:49 PM | 220.00 | 0.36 | 0.33 | 0.35 | -0.06 | -14.29% | 250 | 15986 | 32.13% | No |
| AAPL251219P00225000 | 11/5 3:47 PM | 225.00 | 0.48 | 0.43 | 0.45 | -0.07 | -12.73% | 270 | 11146 | 30.54% | No |
| AAPL251219P00230000 | 11/5 3:46 PM | 230.00 | 0.63 | 0.59 | 0.61 | -0.08 | -11.27% | 862 | 22802 | 29.25% | No |
| AAPL251219P00235000 | 11/5 3:47 PM | 235.00 | 0.88 | 0.8 | 0.83 | -0.08 | -8.33% | 142 | 9328 | 27.98% | No |
| AAPL251219P00240000 | 11/5 3:54 PM | 240.00 | 1.16 | 1.11 | 1.14 | -0.14 | -10.77% | 972 | 11032 | 26.77% | No |
| AAPL251219P00245000 | 11/5 3:47 PM | 245.00 | 1.70 | 1.55 | 1.62 | -0.04 | -2.30% | 505 | 6259 | 25.86% | No |
| AAPL251219P00250000 | 11/5 3:56 PM | 250.00 | 2.22 | 2.18 | 2.27 | -0.18 | -7.50% | 1139 | 10326 | 24.90% | No |
| AAPL251219P00255000 | 11/5 3:55 PM | 255.00 | 3.10 | 3.05 | 3.15 | -0.26 | -7.74% | 685 | 4950 | 23.95% | No |
| AAPL251219P00260000 | 11/5 3:55 PM | 260.00 | 4.30 | 4.25 | 4.35 | -0.20 | -4.44% | 1270 | 5696 | 23.08% | No |
| AAPL251219P00265000 | 11/5 3:59 PM | 265.00 | 5.85 | 5.8 | 5.95 | -0.33 | -5.34% | 649 | 10937 | 22.32% | No |
| AAPL251219P00270000 | 11/5 3:59 PM | 270.00 | 7.90 | 7.85 | 8 | -0.30 | -3.66% | 2397 | 2866 | 21.58% | No |
| AAPL251219P00275000 | 11/5 3:59 PM | 275.00 | 10.45 | 10.45 | 10.6 | -0.25 | -2.34% | 88 | 1005 | 21.03% | Yes |
| AAPL251219P00280000 | 11/5 3:35 PM | 280.00 | 13.57 | 13.05 | 13.7 | -0.21 | -1.52% | 50 | 627 | 20.48% | Yes |
| AAPL251219P00285000 | 11/5 3:36 PM | 285.00 | 17.88 | 16.95 | 17.3 | 0.53 | 3.05% | 162 | 1757 | 20.03% | Yes |
| AAPL251219P00290000 | 11/5 3:42 PM | 290.00 | 22.00 | 20.95 | 21.5 | 0.35 | 1.62% | 211 | 200 | 20.39% | Yes |
| AAPL251219P00295000 | 11/5 3:30 PM | 295.00 | 26.25 | 25.3 | 25.9 | 0.65 | 2.54% | 164 | 222 | 20.50% | Yes |
| AAPL251219P00300000 | 11/5 11:28 AM | 300.00 | 29.95 | 29.75 | 30.55 | -0.20 | -0.66% | 68 | 178 | 20.96% | Yes |
| AAPL251219P00305000 | 11/5 1:33 PM | 305.00 | 35.20 | 34.45 | 35.55 | -0.02 | -0.06% | 10 | 5 | 23.41% | Yes |
| AAPL251219P00310000 | 11/4 12:35 PM | 310.00 | 40.12 | 39.15 | 40.5 | 0.00 | 0.00% | 1 | 13 | 25.34% | Yes |
| AAPL251219P00315000 | 10/31 12:01 PM | 315.00 | 44.10 | 44.05 | 45.5 | 0.00 | 0.00% | 1 | 1 | 27.59% | Yes |
| AAPL251219P00320000 | 11/4 10:16 AM | 320.00 | 51.72 | 49.1 | 50.45 | 0.00 | 0.00% | 1 | 1 | 29.30% | Yes |
| AAPL251219P00330000 | 9/19 3:50 PM | 330.00 | 84.55 | 71.2 | 71.4 | 0.00 | 0.00% | 11 | 0 | 80.21% | Yes |
| AAPL251219P00350000 | 11/4 3:20 PM | 350.00 | 80.50 | 79.1 | 80.45 | 0.00 | 0.00% | 3 | 3 | 40.99% | Yes |
| AAPL251219P00360000 | 5/15 3:46 PM | 360.00 | 149.64 | 161.95 | 165 | 0.00 | 0.00% | 0 | 0 | 270.06% | Yes |
| AAPL251219P00370000 | 10/23 11:52 AM | 370.00 | 109.90 | 99.1 | 100.4 | 0.00 | 0.00% | 0 | 1 | 47.22% | Yes |
| AAPL251219P00390000 | 10/20 10:37 AM | 390.00 | 130.10 | 119.1 | 120.4 | 0.00 | 0.00% | 0 | 0 | 53.52% | Yes |
| AAPL251219P00400000 | 10/10 12:55 PM | 400.00 | 152.25 | 129.1 | 130.4 | 0.00 | 0.00% | 6 | 0 | 56.52% | Yes |
