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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618C00005000 | 10/21 11:58 AM | 5.00 | 259.21 | 263.75 | 266.6 | 0.00 | 0.00% | 7 | 20 | 182.81% | Yes |
| AAPL260618C00010000 | 4/8 3:37 PM | 10.00 | 160.95 | 187.15 | 189.95 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| AAPL260618C00015000 | 7/7 1:42 PM | 15.00 | 195.15 | 239.1 | 242.15 | 0.00 | 0.00% | 6 | 4 | 0.00% | Yes |
| AAPL260618C00020000 | 5/9 1:16 PM | 20.00 | 178.50 | 183.05 | 186.3 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| AAPL260618C00025000 | 7/30 1:49 PM | 25.00 | 185.35 | 229.1 | 232.4 | 0.00 | 0.00% | 2 | 3221 | 0.00% | Yes |
| AAPL260618C00030000 | 9/10 12:06 PM | 30.00 | 198.12 | 213.85 | 217.65 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| AAPL260618C00035000 | 11/4 12:28 PM | 35.00 | 235.42 | 234.25 | 237.15 | 0.00 | 0.00% | 3 | 3 | 123.97% | Yes |
| AAPL260618C00040000 | 5/23 1:03 PM | 40.00 | 157.25 | 160.25 | 164.05 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AAPL260618C00045000 | 10/9 2:50 PM | 45.00 | 209.45 | 224.65 | 227.35 | 0.00 | 0.00% | 1 | 3 | 116.02% | Yes |
| AAPL260618C00050000 | 11/5 3:58 PM | 50.00 | 221.61 | 219.6 | 222.45 | 29.20 | 15.18% | 1383 | 1549 | 109.67% | Yes |
| AAPL260618C00055000 | 11/5 10:49 AM | 55.00 | 214.70 | 214.9 | 217.4 | 4.63 | 2.20% | 91 | 227 | 105.86% | Yes |
| AAPL260618C00060000 | 11/5 10:52 AM | 60.00 | 210.08 | 210.1 | 212.5 | 28.05 | 15.41% | 127 | 271 | 102.59% | Yes |
| AAPL260618C00065000 | 11/5 10:54 AM | 65.00 | 205.20 | 205.15 | 207.65 | 28.12 | 15.88% | 48 | 100 | 98.71% | Yes |
| AAPL260618C00070000 | 11/5 10:55 AM | 70.00 | 200.54 | 199.8 | 203 | 27.37 | 15.81% | 109 | 540 | 93.75% | Yes |
| AAPL260618C00075000 | 10/31 2:16 PM | 75.00 | 198.07 | 195.45 | 197.95 | 0.00 | 0.00% | 25 | 373 | 92.75% | Yes |
| AAPL260618C00080000 | 9/4 3:50 PM | 80.00 | 161.30 | 178.05 | 181.45 | 0.00 | 0.00% | 1 | 316 | 0.00% | Yes |
| AAPL260618C00085000 | 11/5 10:22 AM | 85.00 | 185.87 | 185.75 | 188.25 | 20.57 | 12.44% | 1 | 141 | 87.11% | Yes |
| AAPL260618C00090000 | 11/4 12:13 PM | 90.00 | 182.16 | 180.75 | 183.6 | 0.00 | 0.00% | 17 | 1731 | 84.62% | Yes |
| AAPL260618C00095000 | 11/5 12:18 PM | 95.00 | 176.95 | 176.05 | 178.5 | 2.06 | 1.18% | 25 | 336 | 81.57% | Yes |
| AAPL260618C00100000 | 11/5 10:56 AM | 100.00 | 171.11 | 171 | 173.8 | -1.59 | -0.92% | 10 | 2258 | 78.85% | Yes |
| AAPL260618C00105000 | 10/22 9:51 AM | 105.00 | 158.30 | 166.35 | 168.8 | 0.00 | 0.00% | 3 | 198 | 76.55% | Yes |
| AAPL260618C00110000 | 10/29 11:26 AM | 110.00 | 161.01 | 161.55 | 164.15 | 0.00 | 0.00% | 1 | 233 | 74.91% | Yes |
| AAPL260618C00115000 | 10/20 3:48 PM | 115.00 | 151.50 | 156.65 | 159.15 | 0.00 | 0.00% | 1 | 228 | 71.91% | Yes |
| AAPL260618C00120000 | 11/5 9:46 AM | 120.00 | 150.92 | 151.2 | 154.95 | -2.73 | -1.78% | 1 | 415 | 69.73% | Yes |
| AAPL260618C00125000 | 11/4 11:35 AM | 125.00 | 148.65 | 146.95 | 149.45 | 0.00 | 0.00% | 4 | 228 | 67.32% | Yes |
| AAPL260618C00130000 | 11/5 3:54 PM | 130.00 | 143.07 | 142.2 | 144.6 | -0.68 | -0.47% | 8 | 200 | 65.34% | Yes |
| AAPL260618C00135000 | 10/31 2:18 PM | 135.00 | 139.69 | 136.8 | 140 | 0.00 | 0.00% | 1 | 699 | 62.45% | Yes |
| AAPL260618C00140000 | 10/31 9:39 AM | 140.00 | 132.81 | 132 | 135.2 | 0.00 | 0.00% | 1 | 460 | 60.55% | Yes |
| AAPL260618C00145000 | 10/30 12:52 PM | 145.00 | 130.18 | 127.75 | 130.2 | 0.00 | 0.00% | 1 | 224 | 59.38% | Yes |
| AAPL260618C00150000 | 11/5 10:39 AM | 150.00 | 123.26 | 122.4 | 125.7 | -1.24 | -1.00% | 5 | 856 | 56.98% | Yes |
| AAPL260618C00155000 | 10/31 3:27 PM | 155.00 | 121.24 | 117.65 | 120.95 | 0.00 | 0.00% | 20 | 525 | 55.28% | Yes |
| AAPL260618C00160000 | 11/5 1:54 PM | 160.00 | 114.90 | 112.9 | 116.2 | -0.45 | -0.39% | 1 | 1086 | 53.58% | Yes |
| AAPL260618C00165000 | 11/5 9:42 AM | 165.00 | 107.50 | 108.2 | 111.5 | 4.05 | 3.91% | 2 | 559 | 52.02% | Yes |
| AAPL260618C00170000 | 11/4 11:36 AM | 170.00 | 106.02 | 104.05 | 106.35 | 0.00 | 0.00% | 27 | 2070 | 50.59% | Yes |
| AAPL260618C00175000 | 11/5 1:46 PM | 175.00 | 100.53 | 98.8 | 101.55 | 2.03 | 2.06% | 1 | 460 | 51.85% | Yes |
| AAPL260618C00180000 | 11/4 2:42 PM | 180.00 | 96.36 | 94.85 | 97.2 | 0.00 | 0.00% | 16 | 1683 | 50.95% | Yes |
| AAPL260618C00185000 | 11/4 12:54 PM | 185.00 | 91.94 | 90.65 | 92.15 | 0.00 | 0.00% | 3 | 1002 | 48.29% | Yes |
| AAPL260618C00190000 | 11/4 9:36 AM | 190.00 | 85.76 | 86.55 | 87.25 | 0.00 | 0.00% | 2 | 5116 | 46.04% | Yes |
| AAPL260618C00195000 | 11/4 9:36 AM | 195.00 | 81.25 | 82 | 82.7 | 0.00 | 0.00% | 3 | 2774 | 44.59% | Yes |
| AAPL260618C00200000 | 11/5 3:44 PM | 200.00 | 76.92 | 77.6 | 78.2 | -0.68 | -0.88% | 14 | 6675 | 43.21% | Yes |
| AAPL260618C00205000 | 11/5 1:54 PM | 205.00 | 73.50 | 73.2 | 73.8 | 0.91 | 1.25% | 3 | 3958 | 41.97% | Yes |
| AAPL260618C00210000 | 11/5 3:05 PM | 210.00 | 68.90 | 68.95 | 69.45 | -1.25 | -1.78% | 10 | 5550 | 40.75% | Yes |
| AAPL260618C00215000 | 11/5 10:39 AM | 215.00 | 64.06 | 64.6 | 65.15 | -2.06 | -3.12% | 5 | 3837 | 39.55% | Yes |
| AAPL260618C00220000 | 11/5 10:16 AM | 220.00 | 59.45 | 60.45 | 60.95 | -1.83 | -2.99% | 9 | 6141 | 38.44% | Yes |
| AAPL260618C00225000 | 11/5 1:49 PM | 225.00 | 56.80 | 56.45 | 56.9 | 0.42 | 0.74% | 14 | 3699 | 37.48% | Yes |
| AAPL260618C00230000 | 11/5 10:35 AM | 230.00 | 51.91 | 52.5 | 52.9 | -1.40 | -2.63% | 6 | 12698 | 36.49% | Yes |
| AAPL260618C00235000 | 11/5 3:31 PM | 235.00 | 48.25 | 48.5 | 49.05 | -0.80 | -1.63% | 33 | 6518 | 35.61% | Yes |
| AAPL260618C00240000 | 11/5 3:39 PM | 240.00 | 44.43 | 44.9 | 45.3 | -1.12 | -2.46% | 106 | 6483 | 34.75% | Yes |
| AAPL260618C00245000 | 11/5 2:45 PM | 245.00 | 41.35 | 41.35 | 41.65 | -0.51 | -1.22% | 83 | 2998 | 33.90% | Yes |
| AAPL260618C00250000 | 11/5 3:52 PM | 250.00 | 37.85 | 37.85 | 38.2 | -0.30 | -0.79% | 84 | 18252 | 33.17% | Yes |
| AAPL260618C00255000 | 11/5 3:32 PM | 255.00 | 34.10 | 34.55 | 34.75 | -1.16 | -3.29% | 29 | 3073 | 32.30% | Yes |
| AAPL260618C00260000 | 11/5 3:55 PM | 260.00 | 31.49 | 31.4 | 31.75 | -0.14 | -0.44% | 107 | 6393 | 31.84% | Yes |
| AAPL260618C00265000 | 11/5 3:11 PM | 265.00 | 28.36 | 28.25 | 28.65 | -0.47 | -1.63% | 330 | 5189 | 31.09% | Yes |
| AAPL260618C00270000 | 11/5 3:55 PM | 270.00 | 25.63 | 25.55 | 25.75 | -0.14 | -0.54% | 350 | 10799 | 30.42% | Yes |
| AAPL260618C00275000 | 11/5 3:43 PM | 275.00 | 22.42 | 22.9 | 23.1 | -0.74 | -3.20% | 259 | 4260 | 29.88% | No |
| AAPL260618C00280000 | 11/5 3:30 PM | 280.00 | 20.20 | 20.45 | 20.65 | -0.58 | -2.79% | 93 | 13070 | 29.40% | No |
| AAPL260618C00285000 | 11/5 3:48 PM | 285.00 | 17.75 | 18.15 | 18.35 | -0.98 | -5.23% | 5 | 3970 | 28.91% | No |
| AAPL260618C00290000 | 11/5 3:55 PM | 290.00 | 16.20 | 16.1 | 16.25 | -0.30 | -1.82% | 14 | 6051 | 28.48% | No |
| AAPL260618C00300000 | 11/5 3:51 PM | 300.00 | 12.36 | 12.5 | 12.65 | -0.32 | -2.52% | 442 | 15604 | 27.81% | No |
| AAPL260618C00310000 | 11/5 3:43 PM | 310.00 | 9.35 | 9.6 | 9.75 | -0.40 | -4.10% | 50 | 6153 | 27.32% | No |
| AAPL260618C00320000 | 11/5 3:09 PM | 320.00 | 7.32 | 7.35 | 7.45 | -0.23 | -3.05% | 32 | 4352 | 26.95% | No |
| AAPL260618C00330000 | 11/5 2:11 PM | 330.00 | 6.00 | 5.55 | 5.7 | 0.30 | 5.26% | 55 | 2991 | 26.76% | No |
| AAPL260618C00340000 | 11/5 2:10 PM | 340.00 | 4.35 | 4.2 | 4.3 | -0.10 | -2.25% | 10 | 8993 | 26.56% | No |
| AAPL260618C00350000 | 11/5 2:52 PM | 350.00 | 3.26 | 3.15 | 3.3 | -0.04 | -1.21% | 39 | 2790 | 26.59% | No |
| AAPL260618C00360000 | 11/5 3:01 PM | 360.00 | 2.45 | 2.42 | 2.48 | -0.08 | -3.16% | 2 | 1848 | 26.51% | No |
| AAPL260618C00370000 | 11/5 2:53 PM | 370.00 | 1.88 | 1.84 | 1.89 | -0.02 | -1.05% | 8 | 816 | 26.56% | No |
| AAPL260618C00380000 | 11/5 3:03 PM | 380.00 | 1.43 | 1.39 | 1.5 | -0.02 | -1.38% | 66 | 428 | 26.86% | No |
| AAPL260618C00390000 | 11/5 3:31 PM | 390.00 | 1.06 | 1.06 | 1.11 | -0.05 | -4.50% | 38 | 8980 | 26.78% | No |
| AAPL260618C00400000 | 11/5 10:50 AM | 400.00 | 0.80 | 0.82 | 0.87 | -0.07 | -8.05% | 37 | 414 | 27.00% | No |
| AAPL260618C00410000 | 11/4 10:58 AM | 410.00 | 0.63 | 0.63 | 0.67 | 0.00 | 0.00% | 109 | 148 | 27.14% | No |
| AAPL260618C00420000 | 10/31 12:00 PM | 420.00 | 0.58 | 0.48 | 0.53 | 0.00 | 0.00% | 10 | 197 | 27.37% | No |
| AAPL260618C00430000 | 11/4 3:10 PM | 430.00 | 0.41 | 0.37 | 0.42 | 0.00 | 0.00% | 189 | 154 | 27.60% | No |
| AAPL260618C00440000 | 11/5 10:29 AM | 440.00 | 0.30 | 0.29 | 0.34 | -0.04 | -11.76% | 1 | 5 | 27.91% | No |
| AAPL260618C00450000 | 11/5 3:43 PM | 450.00 | 0.26 | 0.23 | 0.28 | -0.01 | -3.70% | 28 | 82 | 28.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618P00005000 | 10/6 1:32 PM | 5.00 | 0.02 | 0 | 0.12 | 0.00 | 0.00% | 1 | 4501 | 193.75% | No |
| AAPL260618P00010000 | 10/31 9:31 AM | 10.00 | 0.03 | 0 | 0.15 | 0.00 | 0.00% | 1 | 36 | 160.16% | No |
| AAPL260618P00015000 | 10/30 1:35 PM | 15.00 | 0.01 | 0 | 0.12 | 0.00 | 0.00% | 1 | 83 | 135.55% | No |
| AAPL260618P00020000 | 10/27 11:42 AM | 20.00 | 0.01 | 0 | 0.15 | 0.00 | 0.00% | 1 | 58 | 124.22% | No |
| AAPL260618P00025000 | 10/16 11:32 AM | 25.00 | 0.02 | 0 | 0.15 | 0.00 | 0.00% | 1 | 5758 | 112.89% | No |
| AAPL260618P00030000 | 10/9 11:49 AM | 30.00 | 0.03 | 0 | 0.23 | 0.00 | 0.00% | 1 | 452 | 108.98% | No |
| AAPL260618P00035000 | 11/3 9:37 AM | 35.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 1 | 1634 | 96.48% | No |
| AAPL260618P00040000 | 10/20 1:38 PM | 40.00 | 0.03 | 0 | 0.15 | 0.00 | 0.00% | 99 | 249 | 90.23% | No |
| AAPL260618P00045000 | 11/5 11:17 AM | 45.00 | 0.02 | 0 | 0.15 | 0.01 | 100.00% | 1 | 2481 | 84.77% | No |
| AAPL260618P00050000 | 11/3 9:30 AM | 50.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 5 | 2677 | 71.88% | No |
| AAPL260618P00055000 | 10/31 1:09 PM | 55.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 1 | 1572 | 66.41% | No |
| AAPL260618P00060000 | 10/29 2:25 PM | 60.00 | 0.06 | 0 | 0.05 | 0.00 | 0.00% | 76 | 87 | 64.06% | No |
| AAPL260618P00065000 | 10/31 1:42 PM | 65.00 | 0.06 | 0 | 0.06 | 0.00 | 0.00% | 18 | 85 | 61.72% | No |
| AAPL260618P00070000 | 11/3 10:21 AM | 70.00 | 0.03 | 0 | 0.07 | 0.00 | 0.00% | 2 | 80 | 59.38% | No |
| AAPL260618P00075000 | 11/3 1:55 PM | 75.00 | 0.06 | 0.01 | 0.08 | 0.00 | 0.00% | 2 | 136 | 57.81% | No |
| AAPL260618P00080000 | 10/31 2:20 PM | 80.00 | 0.07 | 0.08 | 0.09 | 0.00 | 0.00% | 114 | 647 | 58.69% | No |
| AAPL260618P00085000 | 10/30 3:19 PM | 85.00 | 0.08 | 0.07 | 0.11 | 0.00 | 0.00% | 1 | 917 | 56.25% | No |
| AAPL260618P00090000 | 10/30 9:30 AM | 90.00 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 8 | 658 | 54.49% | No |
| AAPL260618P00095000 | 10/30 3:17 PM | 95.00 | 0.11 | 0.1 | 0.14 | 0.00 | 0.00% | 1 | 711 | 52.64% | No |
| AAPL260618P00100000 | 11/5 1:11 PM | 100.00 | 0.16 | 0.15 | 0.17 | 0.00 | 0.00% | 2 | 2068 | 51.95% | No |
| AAPL260618P00105000 | 10/29 1:40 PM | 105.00 | 0.18 | 0.15 | 0.19 | 0.00 | 0.00% | 11 | 1740 | 50.59% | No |
| AAPL260618P00110000 | 10/31 9:30 AM | 110.00 | 0.20 | 0.17 | 0.21 | 0.00 | 0.00% | 2 | 1971 | 48.83% | No |
| AAPL260618P00115000 | 10/29 11:56 AM | 115.00 | 0.25 | 0.2 | 0.24 | 0.00 | 0.00% | 1 | 1437 | 47.41% | No |
| AAPL260618P00120000 | 11/4 10:32 AM | 120.00 | 0.30 | 0.24 | 0.28 | 0.00 | 0.00% | 3 | 2379 | 46.14% | No |
| AAPL260618P00125000 | 10/24 3:46 PM | 125.00 | 0.40 | 0.27 | 0.32 | 0.00 | 0.00% | 1 | 1627 | 44.80% | No |
| AAPL260618P00130000 | 11/3 10:33 AM | 130.00 | 0.40 | 0.32 | 0.37 | 0.00 | 0.00% | 1 | 1450 | 43.60% | No |
| AAPL260618P00135000 | 10/27 2:31 PM | 135.00 | 0.50 | 0.38 | 0.42 | 0.00 | 0.00% | 1 | 1455 | 42.33% | No |
| AAPL260618P00140000 | 11/4 10:39 AM | 140.00 | 0.53 | 0.45 | 0.49 | 0.00 | 0.00% | 20 | 3553 | 41.26% | No |
| AAPL260618P00145000 | 10/31 1:47 PM | 145.00 | 0.59 | 0.47 | 0.57 | 0.00 | 0.00% | 8 | 1757 | 40.23% | No |
| AAPL260618P00150000 | 11/4 10:52 AM | 150.00 | 0.70 | 0.62 | 0.66 | 0.00 | 0.00% | 11 | 11000 | 39.21% | No |
| AAPL260618P00155000 | 11/5 1:45 PM | 155.00 | 0.79 | 0.73 | 0.77 | -0.03 | -3.66% | 1 | 3722 | 38.28% | No |
| AAPL260618P00160000 | 11/5 11:45 AM | 160.00 | 0.94 | 0.86 | 0.9 | -0.02 | -2.08% | 9 | 10580 | 37.40% | No |
| AAPL260618P00165000 | 11/5 12:28 PM | 165.00 | 1.10 | 1.01 | 1.05 | -0.05 | -4.35% | 63 | 5907 | 36.54% | No |
| AAPL260618P00170000 | 11/5 12:08 PM | 170.00 | 1.30 | 1.19 | 1.23 | -0.04 | -2.99% | 16 | 7047 | 35.74% | No |
| AAPL260618P00175000 | 11/5 12:33 PM | 175.00 | 1.50 | 1.4 | 1.44 | -0.05 | -3.23% | 11 | 5278 | 34.97% | No |
| AAPL260618P00180000 | 11/5 9:30 AM | 180.00 | 1.85 | 1.64 | 1.69 | 0.05 | 2.78% | 3 | 5226 | 34.26% | No |
| AAPL260618P00185000 | 11/5 12:35 PM | 185.00 | 2.00 | 1.92 | 1.97 | -0.11 | -5.21% | 6 | 7330 | 33.53% | No |
| AAPL260618P00190000 | 11/5 12:32 PM | 190.00 | 2.35 | 2.24 | 2.28 | -0.06 | -2.49% | 114 | 10678 | 32.78% | No |
| AAPL260618P00195000 | 11/3 3:26 PM | 195.00 | 2.92 | 2.61 | 2.66 | 0.00 | 0.00% | 14 | 11465 | 32.12% | No |
| AAPL260618P00200000 | 11/5 3:14 PM | 200.00 | 3.10 | 3 | 3.1 | -0.10 | -3.13% | 123 | 8798 | 31.48% | No |
| AAPL260618P00205000 | 11/5 3:12 PM | 205.00 | 3.60 | 3.5 | 3.6 | -0.15 | -4.00% | 2 | 4236 | 30.85% | No |
| AAPL260618P00210000 | 11/5 2:24 PM | 210.00 | 4.10 | 4.05 | 4.15 | -0.20 | -4.65% | 6 | 7806 | 30.19% | No |
| AAPL260618P00215000 | 11/5 3:38 PM | 215.00 | 4.83 | 4.7 | 4.8 | -0.09 | -1.83% | 57 | 3080 | 29.60% | No |
| AAPL260618P00220000 | 11/5 3:39 PM | 220.00 | 5.56 | 5.4 | 5.5 | -0.14 | -2.46% | 151 | 6736 | 28.94% | No |
| AAPL260618P00225000 | 11/5 12:25 PM | 225.00 | 6.40 | 6.2 | 6.35 | -0.35 | -5.19% | 16 | 2109 | 28.40% | No |
| AAPL260618P00230000 | 11/5 3:27 PM | 230.00 | 7.25 | 7.15 | 7.3 | -0.13 | -1.76% | 29 | 5972 | 27.85% | No |
| AAPL260618P00235000 | 11/5 3:30 PM | 235.00 | 8.35 | 8.15 | 8.3 | -0.55 | -6.18% | 14 | 2847 | 27.21% | No |
| AAPL260618P00240000 | 11/5 2:11 PM | 240.00 | 9.28 | 9.35 | 9.5 | -0.32 | -3.33% | 17 | 2361 | 26.69% | No |
| AAPL260618P00245000 | 11/5 3:56 PM | 245.00 | 10.70 | 10.5 | 10.8 | 0.10 | 0.94% | 34 | 1758 | 26.13% | No |
| AAPL260618P00250000 | 11/5 3:52 PM | 250.00 | 12.20 | 12.1 | 12.25 | -0.15 | -1.21% | 33 | 3256 | 25.58% | No |
| AAPL260618P00255000 | 11/5 3:42 PM | 255.00 | 14.07 | 13.7 | 13.85 | 0.20 | 1.44% | 26 | 1616 | 25.03% | No |
| AAPL260618P00260000 | 11/5 12:37 PM | 260.00 | 15.32 | 15.45 | 15.6 | -0.36 | -2.30% | 10 | 1542 | 24.46% | No |
| AAPL260618P00265000 | 11/5 2:06 PM | 265.00 | 17.70 | 17.4 | 17.55 | -0.40 | -2.21% | 1008 | 356 | 23.93% | No |
| AAPL260618P00270000 | 11/5 3:49 PM | 270.00 | 20.00 | 19.5 | 19.7 | 0.20 | 1.01% | 15 | 696 | 23.41% | No |
| AAPL260618P00275000 | 11/5 3:03 PM | 275.00 | 22.03 | 21.85 | 22 | 0.03 | 0.14% | 31 | 524 | 22.85% | Yes |
| AAPL260618P00280000 | 11/4 9:45 AM | 280.00 | 25.30 | 24.35 | 24.55 | 0.00 | 0.00% | 3 | 242 | 22.35% | Yes |
| AAPL260618P00285000 | 11/5 3:22 PM | 285.00 | 27.28 | 26.85 | 27.3 | -0.98 | -3.47% | 1 | 177 | 21.84% | Yes |
| AAPL260618P00290000 | 11/3 1:22 PM | 290.00 | 31.60 | 30 | 30.2 | 0.00 | 0.00% | 2 | 53 | 21.26% | Yes |
| AAPL260618P00300000 | 11/5 10:40 AM | 300.00 | 37.00 | 35.9 | 37.35 | 0.90 | 2.49% | 20 | 128 | 21.07% | Yes |
| AAPL260618P00310000 | 11/5 3:46 PM | 310.00 | 44.60 | 43.5 | 44.6 | 0.25 | 0.56% | 15 | 132 | 20.00% | Yes |
| AAPL260618P00320000 | 11/3 3:53 PM | 320.00 | 54.00 | 51.8 | 52.1 | 0.00 | 0.00% | 5 | 86 | 17.83% | Yes |
| AAPL260618P00330000 | 11/3 2:12 PM | 330.00 | 63.18 | 60.35 | 61.1 | 0.00 | 0.00% | 10 | 29 | 17.30% | Yes |
| AAPL260618P00340000 | 11/3 11:36 AM | 340.00 | 73.00 | 69.45 | 70.85 | 0.00 | 0.00% | 1 | 7 | 18.31% | Yes |
| AAPL260618P00350000 | 11/29 10:43 AM | 350.00 | 113.76 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| AAPL260618P00360000 | 3/14 10:46 AM | 360.00 | 147.54 | 155.9 | 159.15 | 0.00 | 0.00% | 0 | 0 | 112.34% | Yes |
| AAPL260618P00370000 | 1/6 10:17 AM | 370.00 | 124.00 | 140.7 | 144.35 | 0.00 | 0.00% | 1 | 0 | 85.30% | Yes |
| AAPL260618P00380000 | 10/9 3:51 PM | 380.00 | 127.00 | 109.2 | 110.6 | 0.00 | 0.00% | 1 | 0 | 23.61% | Yes |
| AAPL260618P00390000 | 10/10 2:59 PM | 390.00 | 144.00 | 119.2 | 120.55 | 0.00 | 0.00% | 1 | 0 | 24.74% | Yes |
