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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116C00005000 | 11/3 9:58 AM | 5.00 | 262.44 | 264.05 | 266.35 | 0.00 | 0.00% | 2 | 24 | 342.19% | Yes |
| AAPL260116C00010000 | 11/5 11:25 AM | 10.00 | 260.00 | 259.2 | 261.05 | 21.22 | 8.89% | 3 | 1 | 405.57% | Yes |
| AAPL260116C00015000 | 10/20 1:08 PM | 15.00 | 249.22 | 254.25 | 256.15 | 0.00 | 0.00% | 1 | 43 | 239.06% | Yes |
| AAPL260116C00020000 | 11/3 9:36 AM | 20.00 | 248.98 | 249.2 | 251.4 | 0.00 | 0.00% | 1 | 37 | 238.67% | Yes |
| AAPL260116C00025000 | 10/20 2:32 PM | 25.00 | 238.82 | 244.3 | 246.25 | 0.00 | 0.00% | 1 | 15 | 212.89% | Yes |
| AAPL260116C00030000 | 11/5 3:21 PM | 30.00 | 239.99 | 239.4 | 241.25 | -0.64 | -0.27% | 2 | 140 | 203.52% | Yes |
| AAPL260116C00035000 | 10/1 12:47 PM | 35.00 | 221.72 | 234.3 | 236.55 | 0.00 | 0.00% | 1 | 43 | 199.41% | Yes |
| AAPL260116C00040000 | 10/24 11:56 AM | 40.00 | 223.28 | 229.5 | 231.55 | 0.00 | 0.00% | 2 | 29 | 193.75% | Yes |
| AAPL260116C00045000 | 9/19 10:46 AM | 45.00 | 197.13 | 213.05 | 215.15 | 0.00 | 0.00% | 1 | 92 | 0.00% | Yes |
| AAPL260116C00050000 | 10/24 11:57 AM | 50.00 | 213.56 | 219.25 | 221.75 | 0.00 | 0.00% | 72 | 1354 | 169.53% | Yes |
| AAPL260116C00055000 | 10/1 12:47 PM | 55.00 | 201.95 | 214.6 | 216.75 | 0.00 | 0.00% | 1 | 311 | 169.24% | Yes |
| AAPL260116C00060000 | 8/12 12:21 PM | 60.00 | 171.17 | 195.05 | 197.3 | 0.00 | 0.00% | 1 | 379 | 0.00% | Yes |
| AAPL260116C00065000 | 10/24 10:33 AM | 65.00 | 196.60 | 204.7 | 206.85 | 0.00 | 0.00% | 1 | 82 | 155.81% | Yes |
| AAPL260116C00070000 | 10/15 12:43 PM | 70.00 | 180.48 | 199.65 | 201.85 | 0.00 | 0.00% | 45 | 172 | 147.07% | Yes |
| AAPL260116C00075000 | 10/1 12:48 PM | 75.00 | 182.23 | 194.8 | 196.7 | 0.00 | 0.00% | 2 | 268 | 139.84% | Yes |
| AAPL260116C00080000 | 11/5 1:51 PM | 80.00 | 190.85 | 189.85 | 191.7 | 18.07 | 10.46% | 20 | 664 | 133.94% | Yes |
| AAPL260116C00085000 | 11/5 3:05 PM | 85.00 | 185.41 | 184.85 | 186.8 | 13.06 | 7.58% | 6 | 239 | 129.10% | Yes |
| AAPL260116C00090000 | 11/5 10:49 AM | 90.00 | 179.73 | 179.95 | 181.8 | 5.36 | 3.07% | 34 | 254 | 124.46% | Yes |
| AAPL260116C00095000 | 11/4 2:35 PM | 95.00 | 176.23 | 174.95 | 176.9 | 0.00 | 0.00% | 64 | 112 | 120.02% | Yes |
| AAPL260116C00100000 | 11/5 1:53 PM | 100.00 | 170.66 | 169.7 | 172.25 | -0.34 | -0.20% | 37 | 2016 | 115.72% | Yes |
| AAPL260116C00105000 | 10/23 12:22 PM | 105.00 | 156.55 | 165.05 | 167 | 0.00 | 0.00% | 20 | 200 | 111.52% | Yes |
| AAPL260116C00110000 | 10/20 12:23 PM | 110.00 | 154.12 | 160.15 | 162 | 0.00 | 0.00% | 1 | 358 | 107.50% | Yes |
| AAPL260116C00115000 | 11/5 3:03 PM | 115.00 | 155.72 | 155.15 | 157.1 | -0.39 | -0.25% | 5 | 296 | 103.56% | Yes |
| AAPL260116C00120000 | 11/4 2:35 PM | 120.00 | 151.37 | 150.3 | 152.45 | 0.00 | 0.00% | 2 | 798 | 103.03% | Yes |
| AAPL260116C00125000 | 10/17 9:50 AM | 125.00 | 125.25 | 144.8 | 147.4 | 0.00 | 0.00% | 20 | 726 | 93.99% | Yes |
| AAPL260116C00130000 | 11/4 2:35 PM | 130.00 | 141.47 | 140.5 | 141.85 | 0.00 | 0.00% | 39 | 616 | 90.89% | Yes |
| AAPL260116C00135000 | 11/5 9:30 AM | 135.00 | 136.05 | 135.35 | 137.3 | -0.64 | -0.47% | 2 | 306 | 88.92% | Yes |
| AAPL260116C00140000 | 11/4 2:35 PM | 140.00 | 131.60 | 130.85 | 131.9 | 0.00 | 0.00% | 38 | 939 | 85.47% | Yes |
| AAPL260116C00145000 | 11/5 9:39 AM | 145.00 | 124.15 | 125.65 | 127.05 | -2.81 | -2.21% | 72 | 310 | 81.13% | Yes |
| AAPL260116C00150000 | 11/5 2:10 PM | 150.00 | 122.25 | 120.95 | 122.35 | 0.55 | 0.45% | 6 | 57585 | 80.76% | Yes |
| AAPL260116C00155000 | 10/31 1:44 PM | 155.00 | 117.30 | 115.95 | 117.7 | 0.00 | 0.00% | 1 | 2249 | 78.66% | Yes |
| AAPL260116C00160000 | 11/5 11:24 AM | 160.00 | 111.20 | 110.95 | 112.55 | -1.13 | -1.01% | 5 | 10422 | 74.10% | Yes |
| AAPL260116C00165000 | 10/31 3:16 PM | 165.00 | 108.15 | 105.8 | 107.55 | 0.00 | 0.00% | 4 | 6205 | 69.70% | Yes |
| AAPL260116C00170000 | 11/5 1:09 PM | 170.00 | 101.80 | 100.95 | 102.55 | -0.20 | -0.20% | 3 | 5136 | 66.81% | Yes |
| AAPL260116C00175000 | 11/5 3:01 PM | 175.00 | 96.40 | 96 | 97.6 | -0.64 | -0.66% | 1 | 16753 | 63.73% | Yes |
| AAPL260116C00180000 | 11/5 2:47 PM | 180.00 | 91.75 | 91.15 | 92.45 | -0.45 | -0.49% | 1 | 43996 | 60.29% | Yes |
| AAPL260116C00185000 | 11/5 2:10 PM | 185.00 | 88.19 | 86.3 | 87.75 | 2.76 | 3.23% | 10 | 6825 | 58.63% | Yes |
| AAPL260116C00190000 | 11/5 3:38 PM | 190.00 | 81.20 | 81.4 | 82.6 | -0.60 | -0.73% | 20 | 5583 | 55.08% | Yes |
| AAPL260116C00195000 | 11/5 3:20 PM | 195.00 | 77.54 | 76.4 | 77.95 | 0.12 | 0.16% | 8 | 8018 | 52.95% | Yes |
| AAPL260116C00200000 | 11/5 2:55 PM | 200.00 | 72.07 | 71.4 | 72.6 | 0.07 | 0.10% | 91 | 21901 | 52.19% | Yes |
| AAPL260116C00205000 | 11/5 1:36 PM | 205.00 | 67.17 | 66.45 | 68.15 | 1.25 | 1.90% | 72 | 5915 | 51.70% | Yes |
| AAPL260116C00210000 | 11/5 2:16 PM | 210.00 | 62.82 | 61.7 | 63.2 | 0.32 | 0.51% | 38 | 14609 | 48.51% | Yes |
| AAPL260116C00215000 | 11/5 3:09 PM | 215.00 | 57.25 | 56.9 | 58.35 | -0.67 | -1.16% | 12 | 12229 | 45.80% | Yes |
| AAPL260116C00220000 | 11/5 2:10 PM | 220.00 | 53.50 | 52.25 | 53.35 | 0.65 | 1.23% | 154 | 14271 | 42.42% | Yes |
| AAPL260116C00225000 | 11/5 3:52 PM | 225.00 | 48.10 | 47.9 | 48.35 | 0.07 | 0.15% | 76 | 25645 | 39.07% | Yes |
| AAPL260116C00230000 | 11/5 3:57 PM | 230.00 | 43.30 | 43.15 | 43.7 | -0.22 | -0.51% | 167 | 21361 | 37.04% | Yes |
| AAPL260116C00235000 | 11/5 3:42 PM | 235.00 | 39.00 | 38.6 | 39.1 | 0.05 | 0.13% | 371 | 22953 | 35.02% | Yes |
| AAPL260116C00240000 | 11/5 3:58 PM | 240.00 | 34.43 | 34.25 | 34.6 | -0.02 | -0.06% | 580 | 28922 | 33.11% | Yes |
| AAPL260116C00245000 | 11/5 3:44 PM | 245.00 | 30.16 | 29.95 | 30.3 | -0.24 | -0.79% | 986 | 16182 | 31.51% | Yes |
| AAPL260116C00250000 | 11/5 3:58 PM | 250.00 | 25.95 | 25.9 | 26.15 | -0.05 | -0.19% | 436 | 48991 | 29.99% | Yes |
| AAPL260116C00255000 | 11/5 3:59 PM | 255.00 | 22.19 | 22 | 22.3 | 0.00 | 0.00% | 325 | 29738 | 28.80% | Yes |
| AAPL260116C00260000 | 11/5 3:58 PM | 260.00 | 18.60 | 18.4 | 18.6 | -0.10 | -0.53% | 408 | 62589 | 27.48% | Yes |
| AAPL260116C00265000 | 11/5 3:59 PM | 265.00 | 15.29 | 15.1 | 15.3 | -0.21 | -1.35% | 635 | 34176 | 26.51% | Yes |
| AAPL260116C00270000 | 11/5 3:59 PM | 270.00 | 12.31 | 12.2 | 12.35 | -0.23 | -1.83% | 2890 | 86711 | 25.67% | Yes |
| AAPL260116C00275000 | 11/5 3:59 PM | 275.00 | 9.75 | 9.65 | 9.8 | -0.20 | -2.01% | 920 | 19284 | 25.01% | No |
| AAPL260116C00280000 | 11/5 3:59 PM | 280.00 | 7.60 | 7.5 | 7.6 | -0.17 | -2.19% | 1214 | 41618 | 24.40% | No |
| AAPL260116C00285000 | 11/5 3:55 PM | 285.00 | 5.81 | 5.7 | 5.85 | -0.19 | -3.17% | 1061 | 23011 | 24.05% | No |
| AAPL260116C00290000 | 11/5 3:57 PM | 290.00 | 4.35 | 4.3 | 4.4 | -0.20 | -4.40% | 1922 | 53745 | 23.71% | No |
| AAPL260116C00295000 | 11/5 3:51 PM | 295.00 | 3.30 | 3.2 | 3.3 | -0.11 | -3.23% | 915 | 7192 | 23.57% | No |
| AAPL260116C00300000 | 11/5 3:59 PM | 300.00 | 2.39 | 2.34 | 2.44 | -0.11 | -4.40% | 2923 | 50683 | 23.46% | No |
| AAPL260116C00305000 | 11/5 3:55 PM | 305.00 | 1.75 | 1.75 | 1.78 | -0.11 | -5.91% | 167 | 3862 | 23.38% | No |
| AAPL260116C00310000 | 11/5 3:55 PM | 310.00 | 1.30 | 1.26 | 1.32 | -0.05 | -3.70% | 282 | 65627 | 23.50% | No |
| AAPL260116C00315000 | 11/5 3:45 PM | 315.00 | 0.91 | 0.93 | 0.97 | -0.09 | -9.00% | 132 | 12297 | 23.61% | No |
| AAPL260116C00320000 | 11/5 3:36 PM | 320.00 | 0.69 | 0.68 | 0.71 | -0.04 | -5.48% | 197 | 12863 | 23.74% | No |
| AAPL260116C00325000 | 11/5 3:52 PM | 325.00 | 0.50 | 0.5 | 0.52 | -0.02 | -3.85% | 86 | 1544 | 23.90% | No |
| AAPL260116C00330000 | 11/5 3:36 PM | 330.00 | 0.36 | 0.36 | 0.39 | -0.04 | -10.00% | 1490 | 8755 | 24.20% | No |
| AAPL260116C00335000 | 11/5 3:14 PM | 335.00 | 0.28 | 0.27 | 0.3 | -0.03 | -9.68% | 7 | 387 | 24.56% | No |
| AAPL260116C00340000 | 11/5 1:14 PM | 340.00 | 0.21 | 0.2 | 0.22 | -0.01 | -4.55% | 7 | 4624 | 24.76% | No |
| AAPL260116C00350000 | 11/5 3:06 PM | 350.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 26 | 9397 | 25.44% | No |
| AAPL260116C00360000 | 11/5 2:16 PM | 360.00 | 0.08 | 0.08 | 0.09 | 0.00 | 0.00% | 112 | 1933 | 26.56% | No |
| AAPL260116C00370000 | 11/5 12:41 PM | 370.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 2 | 2875 | 27.44% | No |
| AAPL260116C00380000 | 11/5 11:50 AM | 380.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 115 | 5992 | 28.91% | No |
| AAPL260116C00390000 | 11/5 12:40 PM | 390.00 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 154 | 15411 | 29.30% | No |
| AAPL260116C00400000 | 11/5 2:17 PM | 400.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 4 | 360 | 36.62% | No |
| AAPL260116C00410000 | 11/4 3:51 PM | 410.00 | 0.02 | 0 | 0.14 | 0.00 | 0.00% | 2 | 18 | 38.57% | No |
| AAPL260116C00420000 | 11/3 9:30 AM | 420.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 10 | 594 | 38.97% | No |
| AAPL260116C00430000 | 11/3 3:33 PM | 430.00 | 0.02 | 0 | 0.14 | 0.00 | 0.00% | 37 | 48 | 42.38% | No |
| AAPL260116C00440000 | 11/4 2:28 PM | 440.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 39 | 550 | 39.65% | No |
| AAPL260116C00450000 | 11/4 12:56 PM | 450.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 1 | 124 | 40.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116P00005000 | 10/1 9:59 AM | 5.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 13663 | 275.00% | No |
| AAPL260116P00010000 | 7/25 2:31 PM | 10.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2191 | 225.00% | No |
| AAPL260116P00015000 | 10/16 11:31 AM | 15.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 128 | 193.75% | No |
| AAPL260116P00020000 | 9/11 9:56 AM | 20.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 5 | 520 | 175.00% | No |
| AAPL260116P00025000 | 11/3 9:30 AM | 25.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 10 | 156.25% | No |
| AAPL260116P00030000 | 8/12 3:28 PM | 30.00 | 0.01 | 0 | 0.11 | 0.00 | 0.00% | 3 | 2367 | 178.13% | No |
| AAPL260116P00035000 | 7/25 3:45 PM | 35.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 10 | 152 | 164.06% | No |
| AAPL260116P00040000 | 8/27 2:51 PM | 40.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 5 | 1016 | 153.13% | No |
| AAPL260116P00045000 | 10/13 9:35 AM | 45.00 | 0.02 | 0 | 0.21 | 0.00 | 0.00% | 1 | 2381 | 155.08% | No |
| AAPL260116P00050000 | 10/22 11:55 AM | 50.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 1 | 6165 | 128.91% | No |
| AAPL260116P00055000 | 10/13 11:18 AM | 55.00 | 0.02 | 0 | 0.12 | 0.00 | 0.00% | 1 | 866 | 130.08% | No |
| AAPL260116P00060000 | 11/4 11:26 AM | 60.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 10 | 1808 | 121.09% | No |
| AAPL260116P00065000 | 10/9 3:42 PM | 65.00 | 0.01 | 0 | 0.13 | 0.00 | 0.00% | 1 | 5734 | 117.58% | No |
| AAPL260116P00070000 | 10/16 11:31 AM | 70.00 | 0.02 | 0 | 0.16 | 0.00 | 0.00% | 1 | 2823 | 114.06% | No |
| AAPL260116P00075000 | 10/31 12:21 PM | 75.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 3771 | 96.88% | No |
| AAPL260116P00080000 | 10/31 1:32 PM | 80.00 | 0.01 | 0 | 0.11 | 0.00 | 0.00% | 40 | 2509 | 99.22% | No |
| AAPL260116P00085000 | 11/4 2:41 PM | 85.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 6 | 1799 | 100.98% | No |
| AAPL260116P00090000 | 10/31 3:42 PM | 90.00 | 0.01 | 0 | 0.17 | 0.00 | 0.00% | 4 | 1888 | 94.14% | No |
| AAPL260116P00095000 | 11/3 9:30 AM | 95.00 | 0.02 | 0 | 0.14 | 0.00 | 0.00% | 5 | 6045 | 87.89% | No |
| AAPL260116P00100000 | 11/4 9:30 AM | 100.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 5 | 6516 | 77.34% | No |
| AAPL260116P00105000 | 10/29 9:58 AM | 105.00 | 0.02 | 0 | 0.15 | 0.00 | 0.00% | 1 | 4875 | 80.47% | No |
| AAPL260116P00110000 | 11/4 9:45 AM | 110.00 | 0.03 | 0 | 0.14 | 0.00 | 0.00% | 20 | 3200 | 76.17% | No |
| AAPL260116P00115000 | 11/4 10:10 AM | 115.00 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 1094 | 62.50% | No |
| AAPL260116P00120000 | 11/3 12:09 PM | 120.00 | 0.02 | 0.02 | 0.11 | 0.00 | 0.00% | 2 | 3748 | 68.55% | No |
| AAPL260116P00125000 | 11/5 2:10 PM | 125.00 | 0.03 | 0.01 | 0.09 | 0.00 | 0.00% | 86 | 3185 | 63.67% | No |
| AAPL260116P00130000 | 11/3 10:40 AM | 130.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 2 | 9844 | 58.59% | No |
| AAPL260116P00135000 | 11/5 10:38 AM | 135.00 | 0.04 | 0.02 | 0.04 | 0.01 | 33.33% | 1 | 3262 | 54.69% | No |
| AAPL260116P00140000 | 11/4 1:18 PM | 140.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 1 | 4540 | 54.30% | No |
| AAPL260116P00145000 | 11/5 3:38 PM | 145.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 4 | 5151 | 50.98% | No |
| AAPL260116P00150000 | 11/5 9:41 AM | 150.00 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 8 | 66099 | 50.00% | No |
| AAPL260116P00155000 | 10/31 10:51 AM | 155.00 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 77 | 6164 | 48.63% | No |
| AAPL260116P00160000 | 11/5 3:55 PM | 160.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 5 | 16363 | 46.68% | No |
| AAPL260116P00165000 | 11/5 1:50 PM | 165.00 | 0.07 | 0.09 | 0.1 | -0.02 | -22.22% | 41 | 14636 | 45.41% | No |
| AAPL260116P00170000 | 11/5 10:03 AM | 170.00 | 0.11 | 0.1 | 0.11 | 0.00 | 0.00% | 29 | 27555 | 43.36% | No |
| AAPL260116P00175000 | 11/5 2:13 PM | 175.00 | 0.13 | 0.12 | 0.13 | 0.01 | 8.33% | 24 | 25119 | 41.75% | No |
| AAPL260116P00180000 | 11/5 2:11 PM | 180.00 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 2 | 64050 | 39.65% | No |
| AAPL260116P00185000 | 11/5 2:10 PM | 185.00 | 0.19 | 0.15 | 0.16 | 0.02 | 11.76% | 20 | 18102 | 37.94% | No |
| AAPL260116P00190000 | 11/5 3:07 PM | 190.00 | 0.21 | 0.18 | 0.2 | -0.02 | -8.70% | 73 | 17325 | 36.62% | No |
| AAPL260116P00195000 | 11/5 3:56 PM | 195.00 | 0.24 | 0.22 | 0.24 | -0.02 | -7.69% | 83 | 18932 | 35.16% | No |
| AAPL260116P00200000 | 11/5 2:10 PM | 200.00 | 0.30 | 0.27 | 0.29 | -0.03 | -9.09% | 491 | 40595 | 33.74% | No |
| AAPL260116P00205000 | 11/5 3:33 PM | 205.00 | 0.38 | 0.34 | 0.36 | -0.02 | -5.00% | 403 | 15718 | 32.45% | No |
| AAPL260116P00210000 | 11/5 3:06 PM | 210.00 | 0.47 | 0.44 | 0.46 | -0.05 | -9.62% | 814 | 36888 | 31.32% | No |
| AAPL260116P00215000 | 11/5 2:09 PM | 215.00 | 0.61 | 0.56 | 0.58 | -0.05 | -7.58% | 19 | 18776 | 30.13% | No |
| AAPL260116P00220000 | 11/5 3:56 PM | 220.00 | 0.74 | 0.73 | 0.76 | -0.12 | -13.95% | 157 | 19094 | 29.18% | No |
| AAPL260116P00225000 | 11/5 3:51 PM | 225.00 | 0.98 | 0.96 | 0.99 | -0.12 | -10.91% | 467 | 14916 | 28.20% | No |
| AAPL260116P00230000 | 11/5 3:41 PM | 230.00 | 1.34 | 1.25 | 1.29 | -0.12 | -8.22% | 568 | 24470 | 27.26% | No |
| AAPL260116P00235000 | 11/5 3:47 PM | 235.00 | 1.79 | 1.65 | 1.69 | -0.05 | -2.72% | 1724 | 11763 | 26.38% | No |
| AAPL260116P00240000 | 11/5 3:59 PM | 240.00 | 2.19 | 2.16 | 2.21 | -0.16 | -6.81% | 211 | 16481 | 25.53% | No |
| AAPL260116P00245000 | 11/5 3:58 PM | 245.00 | 2.86 | 2.82 | 2.9 | -0.23 | -7.44% | 1090 | 9911 | 24.76% | No |
| AAPL260116P00250000 | 11/5 3:58 PM | 250.00 | 3.80 | 3.7 | 3.8 | -0.15 | -3.80% | 304 | 21336 | 24.07% | No |
| AAPL260116P00255000 | 11/5 3:51 PM | 255.00 | 5.00 | 4.8 | 4.9 | 0.00 | 0.00% | 483 | 6949 | 23.29% | No |
| AAPL260116P00260000 | 11/5 3:59 PM | 260.00 | 6.23 | 6.15 | 6.3 | -0.21 | -3.26% | 608 | 12668 | 22.60% | No |
| AAPL260116P00265000 | 11/5 3:59 PM | 265.00 | 7.90 | 7.85 | 8.05 | -0.25 | -3.07% | 1058 | 4681 | 21.99% | No |
| AAPL260116P00270000 | 11/5 3:59 PM | 270.00 | 9.95 | 9.95 | 10.15 | -0.20 | -1.97% | 696 | 2867 | 21.37% | No |
| AAPL260116P00275000 | 11/5 3:59 PM | 275.00 | 12.45 | 12.4 | 12.6 | -0.35 | -2.73% | 83 | 1052 | 20.69% | Yes |
| AAPL260116P00280000 | 11/5 3:57 PM | 280.00 | 15.35 | 15.3 | 15.5 | -0.25 | -1.60% | 101 | 1066 | 20.11% | Yes |
| AAPL260116P00285000 | 11/5 1:21 PM | 285.00 | 18.65 | 18.15 | 18.8 | -0.25 | -1.32% | 235 | 574 | 19.53% | Yes |
| AAPL260116P00290000 | 11/5 2:10 PM | 290.00 | 22.10 | 22.15 | 22.65 | -0.54 | -2.39% | 768 | 402 | 19.44% | Yes |
| AAPL260116P00295000 | 11/5 2:10 PM | 295.00 | 26.10 | 26.2 | 26.7 | -0.25 | -0.95% | 73 | 232 | 19.07% | Yes |
| AAPL260116P00300000 | 11/5 12:08 PM | 300.00 | 31.25 | 30.5 | 31.05 | 0.25 | 0.81% | 14 | 188 | 18.84% | Yes |
| AAPL260116P00305000 | 11/4 11:34 AM | 305.00 | 35.00 | 34.95 | 35.65 | 0.00 | 0.00% | 10 | 25 | 18.89% | Yes |
| AAPL260116P00310000 | 11/4 11:46 AM | 310.00 | 39.50 | 39.45 | 40.45 | 0.00 | 0.00% | 5 | 27 | 19.50% | Yes |
| AAPL260116P00315000 | 10/31 12:34 PM | 315.00 | 42.77 | 44.4 | 45.45 | 0.00 | 0.00% | 3 | 4 | 21.23% | Yes |
| AAPL260116P00320000 | 9/10 9:42 AM | 320.00 | 90.35 | 73.45 | 76 | 0.00 | 0.00% | 2 | 0 | 87.83% | Yes |
| AAPL260116P00330000 | 9/10 9:42 AM | 330.00 | 100.35 | 83.7 | 86 | 0.00 | 0.00% | 1 | 0 | 93.60% | Yes |
| AAPL260116P00340000 | 11/5 11:36 AM | 340.00 | 69.70 | 69.15 | 70.3 | -44.27 | -38.84% | 6 | 0 | 27.71% | Yes |
| AAPL260116P00350000 | 9/22 3:06 PM | 350.00 | 94.24 | 0 | 0 | 0.00 | 0.00% | 25 | 0 | 0.00% | Yes |
| AAPL260116P00360000 | 10/3 11:11 AM | 360.00 | 101.91 | 89.15 | 90.35 | 0.00 | 0.00% | 3 | 0 | 33.77% | Yes |
| AAPL260116P00370000 | 11/4 11:43 AM | 370.00 | 98.80 | 99.15 | 100.35 | 0.00 | 0.00% | 1 | 0 | 36.38% | Yes |
| AAPL260116P00390000 | 10/31 3:59 PM | 390.00 | 119.65 | 119.15 | 120.35 | 0.00 | 0.00% | 2 | 0 | 41.26% | Yes |
