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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260918C00050000 | 10/20 3:59 PM | 50.00 | 213.00 | 220.2 | 222.6 | 0.00 | 0.00% | 4 | 21 | 98.19% | Yes |
| AAPL260918C00055000 | 10/21 9:51 AM | 55.00 | 210.37 | 215.3 | 217.85 | 0.00 | 0.00% | 30 | 96 | 94.92% | Yes |
| AAPL260918C00060000 | 10/24 12:54 PM | 60.00 | 204.30 | 210.6 | 212.95 | 0.00 | 0.00% | 1 | 13 | 92.04% | Yes |
| AAPL260918C00065000 | 8/25 2:54 PM | 65.00 | 164.78 | 191.15 | 193.95 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AAPL260918C00070000 | 9/9 10:43 AM | 70.00 | 168.21 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| AAPL260918C00075000 | 10/31 2:16 PM | 75.00 | 198.58 | 196.1 | 198.6 | 0.00 | 0.00% | 25 | 46 | 83.72% | Yes |
| AAPL260918C00080000 | 10/8 10:29 AM | 80.00 | 180.35 | 191.35 | 193.75 | 0.00 | 0.00% | 20 | 104 | 81.19% | Yes |
| AAPL260918C00085000 | 9/19 9:50 AM | 85.00 | 158.77 | 175.25 | 177.7 | 0.00 | 0.00% | 1 | 29 | 0.00% | Yes |
| AAPL260918C00090000 | 11/4 12:13 PM | 90.00 | 182.61 | 181.9 | 184.15 | 0.00 | 0.00% | 17 | 26 | 76.81% | Yes |
| AAPL260918C00095000 | 11/5 12:39 PM | 95.00 | 178.65 | 177.05 | 179.2 | 4.90 | 2.82% | 4 | 16 | 73.91% | Yes |
| AAPL260918C00100000 | 11/5 12:36 PM | 100.00 | 173.85 | 172.3 | 174.55 | 20.85 | 13.63% | 4 | 116 | 72.19% | Yes |
| AAPL260918C00105000 | 8/5 3:51 PM | 105.00 | 102.78 | 153 | 155.8 | 0.00 | 0.00% | 1 | 14 | 0.00% | Yes |
| AAPL260918C00110000 | 10/23 12:22 PM | 110.00 | 154.15 | 162.75 | 165 | 0.00 | 0.00% | 20 | 32 | 68.04% | Yes |
| AAPL260918C00115000 | 9/10 1:19 PM | 115.00 | 117.50 | 133.05 | 136.15 | 0.00 | 0.00% | 5 | 28 | 0.00% | Yes |
| AAPL260918C00120000 | 11/5 12:18 PM | 120.00 | 153.80 | 153.25 | 155.25 | 6.92 | 4.71% | 22 | 9 | 63.76% | Yes |
| AAPL260918C00125000 | 11/5 11:00 AM | 125.00 | 148.37 | 147.7 | 150.9 | 11.90 | 8.72% | 32 | 602 | 61.18% | Yes |
| AAPL260918C00130000 | 9/22 2:37 PM | 130.00 | 131.35 | 0 | 0 | 0.00 | 0.00% | 1 | 14 | 0.00% | Yes |
| AAPL260918C00135000 | 10/20 11:38 AM | 135.00 | 133.49 | 139 | 141.1 | 0.00 | 0.00% | 7 | 13 | 58.50% | Yes |
| AAPL260918C00140000 | 10/22 10:22 AM | 140.00 | 126.66 | 134.4 | 136.3 | 0.00 | 0.00% | 1 | 36 | 56.89% | Yes |
| AAPL260918C00145000 | 11/4 9:30 AM | 145.00 | 129.04 | 129.65 | 131.65 | -1.01 | -0.78% | 7 | 29 | 55.26% | Yes |
| AAPL260918C00150000 | 11/5 11:27 AM | 150.00 | 125.82 | 125.1 | 126.9 | -3.68 | -2.84% | 12 | 61 | 53.78% | Yes |
| AAPL260918C00155000 | 11/3 12:39 PM | 155.00 | 118.78 | 120.4 | 122.3 | 0.00 | 0.00% | 2 | 73 | 52.30% | Yes |
| AAPL260918C00160000 | 11/4 1:10 PM | 160.00 | 117.15 | 115.9 | 117.6 | 0.00 | 0.00% | 1 | 103 | 50.92% | Yes |
| AAPL260918C00165000 | 11/5 12:44 PM | 165.00 | 112.55 | 111.3 | 113.05 | -0.86 | -0.76% | 8 | 76 | 51.57% | Yes |
| AAPL260918C00170000 | 11/5 12:36 PM | 170.00 | 107.99 | 106.85 | 108.4 | 1.19 | 1.11% | 7 | 154 | 49.95% | Yes |
| AAPL260918C00175000 | 11/3 1:26 PM | 175.00 | 100.99 | 102.7 | 103.6 | 0.00 | 0.00% | 1 | 178 | 48.03% | Yes |
| AAPL260918C00180000 | 10/31 3:53 PM | 180.00 | 100.75 | 98.25 | 99.1 | 0.00 | 0.00% | 4 | 231 | 46.72% | Yes |
| AAPL260918C00185000 | 11/4 9:31 AM | 185.00 | 93.00 | 93.8 | 94.7 | 0.00 | 0.00% | 2 | 93 | 45.56% | Yes |
| AAPL260918C00190000 | 10/31 2:48 PM | 190.00 | 91.40 | 89.45 | 90.2 | 0.00 | 0.00% | 1 | 365 | 44.19% | Yes |
| AAPL260918C00195000 | 11/4 1:51 PM | 195.00 | 85.95 | 85.15 | 85.9 | 0.00 | 0.00% | 3 | 865 | 43.13% | Yes |
| AAPL260918C00200000 | 11/5 3:59 PM | 200.00 | 81.13 | 80.95 | 81.65 | -0.67 | -0.82% | 9 | 1538 | 42.09% | Yes |
| AAPL260918C00205000 | 11/4 2:25 PM | 205.00 | 77.60 | 76.8 | 77.45 | 0.00 | 0.00% | 200 | 1297 | 41.08% | Yes |
| AAPL260918C00210000 | 11/5 12:31 PM | 210.00 | 72.95 | 72.75 | 73.3 | 2.00 | 2.82% | 1 | 2080 | 40.08% | Yes |
| AAPL260918C00215000 | 11/5 2:10 PM | 215.00 | 70.00 | 68.65 | 69.25 | 2.98 | 4.45% | 1 | 509 | 39.16% | Yes |
| AAPL260918C00220000 | 11/5 2:16 PM | 220.00 | 65.32 | 64.7 | 65.35 | 0.27 | 0.42% | 3 | 1580 | 38.36% | Yes |
| AAPL260918C00225000 | 11/5 12:39 PM | 225.00 | 61.60 | 60.85 | 61.5 | -0.18 | -0.29% | 1 | 679 | 37.56% | Yes |
| AAPL260918C00230000 | 11/5 2:43 PM | 230.00 | 57.54 | 57.2 | 57.65 | -0.11 | -0.19% | 6 | 2052 | 36.66% | Yes |
| AAPL260918C00235000 | 11/5 1:34 PM | 235.00 | 53.50 | 53.4 | 54 | -0.70 | -1.29% | 13 | 1734 | 35.93% | Yes |
| AAPL260918C00240000 | 11/5 3:40 PM | 240.00 | 49.39 | 49.8 | 50.45 | -1.32 | -2.60% | 14 | 2743 | 35.22% | Yes |
| AAPL260918C00245000 | 11/5 10:39 AM | 245.00 | 46.03 | 46.4 | 47 | -1.16 | -2.46% | 3 | 1136 | 34.53% | Yes |
| AAPL260918C00250000 | 11/5 3:30 PM | 250.00 | 42.95 | 43 | 43.65 | -0.25 | -0.58% | 13 | 3094 | 33.85% | Yes |
| AAPL260918C00255000 | 11/5 2:05 PM | 255.00 | 40.00 | 39.9 | 40.45 | 0.03 | 0.08% | 25 | 1180 | 33.23% | Yes |
| AAPL260918C00260000 | 11/5 3:59 PM | 260.00 | 37.10 | 36.75 | 37.35 | -0.47 | -1.25% | 17 | 3694 | 32.61% | Yes |
| AAPL260918C00265000 | 11/4 2:44 PM | 265.00 | 34.48 | 33.8 | 34.4 | 0.00 | 0.00% | 19 | 2397 | 32.04% | Yes |
| AAPL260918C00270000 | 11/5 3:48 PM | 270.00 | 30.60 | 31.2 | 31.4 | -0.85 | -2.70% | 54 | 1999 | 31.30% | Yes |
| AAPL260918C00275000 | 11/5 3:33 PM | 275.00 | 28.75 | 28.55 | 28.7 | 0.20 | 0.70% | 26 | 2590 | 30.75% | No |
| AAPL260918C00280000 | 11/5 3:59 PM | 280.00 | 26.25 | 26.05 | 26.2 | -0.05 | -0.19% | 61 | 2907 | 30.29% | No |
| AAPL260918C00285000 | 11/5 2:02 PM | 285.00 | 23.69 | 23.7 | 23.85 | -0.47 | -1.95% | 16 | 2730 | 29.85% | No |
| AAPL260918C00290000 | 11/5 3:45 PM | 290.00 | 21.10 | 21.5 | 21.65 | -0.75 | -3.43% | 7 | 3912 | 29.44% | No |
| AAPL260918C00295000 | 11/5 2:28 PM | 295.00 | 19.68 | 19.3 | 19.6 | -0.07 | -0.35% | 7 | 1294 | 29.06% | No |
| AAPL260918C00300000 | 11/5 3:40 PM | 300.00 | 17.29 | 17.4 | 17.75 | -0.51 | -2.87% | 141 | 13148 | 28.76% | No |
| AAPL260918C00310000 | 11/5 3:52 PM | 310.00 | 14.17 | 14.2 | 14.4 | -0.23 | -1.60% | 20 | 3814 | 28.16% | No |
| AAPL260918C00320000 | 11/5 1:46 PM | 320.00 | 11.56 | 11.4 | 11.6 | -0.08 | -0.69% | 7 | 1082 | 27.67% | No |
| AAPL260918C00330000 | 11/5 3:40 PM | 330.00 | 9.08 | 9.15 | 9.35 | -0.38 | -4.02% | 55 | 1893 | 27.35% | No |
| AAPL260918C00340000 | 11/5 3:41 PM | 340.00 | 7.25 | 7.3 | 7.5 | 0.15 | 2.11% | 17 | 340 | 27.09% | No |
| AAPL260918C00350000 | 11/5 3:18 PM | 350.00 | 5.90 | 5.85 | 6 | 0.20 | 3.51% | 404 | 456 | 26.90% | No |
| AAPL260918C00360000 | 11/5 11:24 AM | 360.00 | 4.70 | 4.65 | 4.8 | 0.22 | 4.91% | 8 | 296 | 26.77% | No |
| AAPL260918C00370000 | 11/3 11:01 AM | 370.00 | 3.65 | 3.75 | 3.85 | 0.00 | 0.00% | 3 | 189 | 26.71% | No |
| AAPL260918C00380000 | 11/3 3:59 PM | 380.00 | 2.98 | 3 | 3.1 | 0.00 | 0.00% | 25 | 133 | 26.70% | No |
| AAPL260918C00390000 | 11/4 3:59 PM | 390.00 | 2.48 | 2.38 | 2.51 | 0.00 | 0.00% | 56 | 256 | 26.75% | No |
| AAPL260918C00400000 | 11/5 2:10 PM | 400.00 | 2.10 | 1.97 | 2.03 | 0.07 | 3.45% | 3 | 1665 | 26.80% | No |
| AAPL260918C00410000 | 11/5 2:30 PM | 410.00 | 1.64 | 1.6 | 1.67 | -0.07 | -4.09% | 20 | 49 | 26.95% | No |
| AAPL260918C00420000 | 10/31 12:56 PM | 420.00 | 1.48 | 1.3 | 1.38 | 0.00 | 0.00% | 1 | 2 | 27.11% | No |
| AAPL260918C00430000 | 10/31 9:42 AM | 430.00 | 1.05 | 1.07 | 1.15 | 0.00 | 0.00% | 20 | 20 | 27.30% | No |
| AAPL260918C00440000 | 10/31 9:47 AM | 440.00 | 0.92 | 0.88 | 0.96 | 0.00 | 0.00% | 1 | 1 | 27.49% | No |
| AAPL260918C00450000 | 11/5 9:55 AM | 450.00 | 0.73 | 0.73 | 0.81 | -0.03 | -3.95% | 6 | 103 | 27.71% | No |
| AAPL260918C00460000 | 11/4 9:41 AM | 460.00 | 0.65 | 0.61 | 0.66 | 0.00 | 0.00% | 1 | 6 | 27.77% | No |
| AAPL260918C00480000 | 11/4 2:52 PM | 480.00 | 0.48 | 0.43 | 0.48 | 0.00 | 0.00% | 36 | 40 | 28.22% | No |
| AAPL260918C00490000 | 10/29 3:11 PM | 490.00 | 0.40 | 0.37 | 0.42 | 0.00 | 0.00% | 12 | 4 | 28.54% | No |
| AAPL260918C00500000 | 11/5 3:17 PM | 500.00 | 0.35 | 0.29 | 0.36 | 0.00 | 0.00% | 15 | 8 | 28.74% | No |
| AAPL260918C00520000 | 11/5 3:59 PM | 520.00 | 0.26 | 0.24 | 0.29 | 0.01 | 4.00% | 2 | 2 | 29.44% | No |
| AAPL260918C00530000 | 11/5 10:31 AM | 530.00 | 0.22 | 0.2 | 0.25 | -0.01 | -4.35% | 11 | 561 | 29.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260918P00050000 | 10/31 1:45 PM | 50.00 | 0.06 | 0 | 0.11 | 0.00 | 0.00% | 40 | 486 | 65.04% | No |
| AAPL260918P00055000 | 11/3 9:30 AM | 55.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 154 | 60.94% | No |
| AAPL260918P00060000 | 10/29 12:18 PM | 60.00 | 0.04 | 0.05 | 0.09 | 0.00 | 0.00% | 34 | 72 | 59.57% | No |
| AAPL260918P00065000 | 10/31 1:00 PM | 65.00 | 0.07 | 0.03 | 0.14 | 0.00 | 0.00% | 86 | 13 | 57.62% | No |
| AAPL260918P00070000 | 10/8 10:54 AM | 70.00 | 0.12 | 0.05 | 0.12 | 0.00 | 0.00% | 1 | 129 | 54.69% | No |
| AAPL260918P00075000 | 8/20 9:30 AM | 75.00 | 0.20 | 0.14 | 0.22 | 0.00 | 0.00% | 10 | 52 | 56.54% | No |
| AAPL260918P00080000 | 10/24 11:56 AM | 80.00 | 0.17 | 0.1 | 0.21 | 0.00 | 0.00% | 1 | 11 | 52.83% | No |
| AAPL260918P00085000 | 10/10 9:59 AM | 85.00 | 0.23 | 0.15 | 0.2 | 0.00 | 0.00% | 1 | 22 | 51.07% | No |
| AAPL260918P00090000 | 8/21 12:35 PM | 90.00 | 0.39 | 0.25 | 0.34 | 0.00 | 0.00% | 10 | 46 | 51.95% | No |
| AAPL260918P00095000 | 10/29 1:38 PM | 95.00 | 0.26 | 0.22 | 0.26 | 0.00 | 0.00% | 1 | 47 | 48.73% | No |
| AAPL260918P00100000 | 10/29 1:38 PM | 100.00 | 0.30 | 0.26 | 0.3 | 0.00 | 0.00% | 1 | 386 | 47.36% | No |
| AAPL260918P00105000 | 10/28 12:19 PM | 105.00 | 0.36 | 0.3 | 0.35 | 0.00 | 0.00% | 10 | 236 | 46.14% | No |
| AAPL260918P00110000 | 10/29 1:50 PM | 110.00 | 0.40 | 0.35 | 0.4 | 0.00 | 0.00% | 1 | 154 | 44.87% | No |
| AAPL260918P00115000 | 10/30 11:29 AM | 115.00 | 0.45 | 0.41 | 0.46 | 0.00 | 0.00% | 10 | 379 | 43.70% | No |
| AAPL260918P00120000 | 11/5 11:20 AM | 120.00 | 0.54 | 0.48 | 0.53 | -0.01 | -1.82% | 2 | 1090 | 42.60% | No |
| AAPL260918P00125000 | 10/28 11:06 AM | 125.00 | 0.65 | 0.53 | 0.62 | 0.00 | 0.00% | 10 | 32 | 41.65% | No |
| AAPL260918P00130000 | 11/5 10:52 AM | 130.00 | 0.71 | 0.63 | 0.73 | -0.02 | -2.74% | 1 | 327 | 40.80% | No |
| AAPL260918P00135000 | 10/29 1:32 PM | 135.00 | 0.86 | 0.77 | 0.85 | 0.00 | 0.00% | 15 | 112 | 39.93% | No |
| AAPL260918P00140000 | 11/4 2:36 PM | 140.00 | 0.99 | 0.9 | 0.98 | 0.00 | 0.00% | 43 | 292 | 39.04% | No |
| AAPL260918P00145000 | 11/5 1:20 PM | 145.00 | 1.10 | 1.04 | 1.09 | -0.05 | -4.35% | 2 | 762 | 37.93% | No |
| AAPL260918P00150000 | 11/5 12:27 PM | 150.00 | 1.30 | 1.21 | 1.26 | -0.04 | -2.99% | 20 | 2303 | 37.13% | No |
| AAPL260918P00155000 | 11/4 1:38 PM | 155.00 | 1.53 | 1.41 | 1.45 | 0.00 | 0.00% | 3 | 1000 | 36.35% | No |
| AAPL260918P00160000 | 11/4 1:43 PM | 160.00 | 1.77 | 1.63 | 1.68 | 0.00 | 0.00% | 40 | 3199 | 35.66% | No |
| AAPL260918P00165000 | 11/4 2:32 PM | 165.00 | 2.02 | 1.88 | 1.93 | 0.00 | 0.00% | 16 | 2560 | 34.94% | No |
| AAPL260918P00170000 | 11/5 12:35 PM | 170.00 | 2.26 | 2.17 | 2.22 | -0.06 | -2.59% | 1 | 3189 | 34.26% | No |
| AAPL260918P00175000 | 11/4 3:33 PM | 175.00 | 2.64 | 2.49 | 2.55 | 0.00 | 0.00% | 21 | 1875 | 33.61% | No |
| AAPL260918P00180000 | 11/4 3:33 PM | 180.00 | 3.02 | 2.84 | 2.91 | 0.00 | 0.00% | 26 | 1702 | 32.94% | No |
| AAPL260918P00185000 | 11/4 2:39 PM | 185.00 | 3.45 | 3.25 | 3.35 | 0.00 | 0.00% | 12 | 3314 | 32.37% | No |
| AAPL260918P00190000 | 11/5 3:51 PM | 190.00 | 3.75 | 3.7 | 3.8 | -0.17 | -4.34% | 25 | 1898 | 31.72% | No |
| AAPL260918P00195000 | 11/5 2:31 PM | 195.00 | 4.30 | 4.25 | 4.35 | -0.20 | -4.44% | 15 | 3560 | 31.18% | No |
| AAPL260918P00200000 | 11/5 3:53 PM | 200.00 | 4.90 | 4.8 | 4.95 | -0.20 | -3.92% | 229 | 7201 | 30.62% | No |
| AAPL260918P00205000 | 11/5 3:49 PM | 205.00 | 5.65 | 5.45 | 5.6 | 0.10 | 1.80% | 53 | 3902 | 30.04% | No |
| AAPL260918P00210000 | 11/5 3:49 PM | 210.00 | 6.39 | 6.2 | 6.3 | -0.41 | -6.03% | 138 | 2010 | 29.42% | No |
| AAPL260918P00215000 | 11/5 3:34 PM | 215.00 | 7.15 | 7 | 7.15 | -0.25 | -3.38% | 3 | 1976 | 28.94% | No |
| AAPL260918P00220000 | 11/5 2:27 PM | 220.00 | 7.92 | 7.9 | 8.05 | -0.21 | -2.58% | 76 | 1372 | 28.40% | No |
| AAPL260918P00225000 | 11/5 11:53 AM | 225.00 | 9.00 | 8.9 | 9.05 | -0.22 | -2.39% | 15 | 2212 | 27.88% | No |
| AAPL260918P00230000 | 11/5 2:35 PM | 230.00 | 9.90 | 9.85 | 10.15 | -0.48 | -4.62% | 67 | 1638 | 27.37% | No |
| AAPL260918P00235000 | 11/5 1:34 PM | 235.00 | 11.35 | 11.15 | 11.35 | -0.80 | -6.58% | 4 | 1057 | 26.86% | No |
| AAPL260918P00240000 | 11/5 3:38 PM | 240.00 | 12.77 | 12.5 | 12.65 | -0.08 | -0.62% | 148 | 2646 | 26.33% | No |
| AAPL260918P00245000 | 11/5 3:38 PM | 245.00 | 14.20 | 13.9 | 14.1 | -0.65 | -4.38% | 4 | 1267 | 25.84% | No |
| AAPL260918P00250000 | 11/5 3:24 PM | 250.00 | 15.65 | 15.45 | 15.65 | -0.15 | -0.95% | 14 | 3729 | 25.33% | No |
| AAPL260918P00255000 | 11/5 2:05 PM | 255.00 | 17.25 | 17.15 | 17.35 | -0.93 | -5.12% | 20 | 2827 | 24.83% | No |
| AAPL260918P00260000 | 11/5 2:56 PM | 260.00 | 19.15 | 18.95 | 19.15 | -0.16 | -0.83% | 3 | 1776 | 24.30% | No |
| AAPL260918P00265000 | 11/5 3:24 PM | 265.00 | 21.15 | 20.95 | 21.15 | -0.10 | -0.47% | 701 | 1376 | 23.82% | No |
| AAPL260918P00270000 | 11/5 3:12 PM | 270.00 | 23.35 | 23.05 | 23.25 | 0.05 | 0.21% | 29 | 802 | 23.28% | No |
| AAPL260918P00275000 | 11/5 3:07 PM | 275.00 | 25.70 | 25.3 | 25.55 | -0.25 | -0.96% | 14 | 268 | 22.79% | Yes |
| AAPL260918P00280000 | 11/5 2:33 PM | 280.00 | 27.65 | 27.75 | 28 | -0.10 | -0.36% | 26 | 204 | 22.28% | Yes |
| AAPL260918P00285000 | 11/5 10:44 AM | 285.00 | 30.85 | 30.05 | 30.6 | 1.12 | 3.77% | 5 | 61 | 21.75% | Yes |
| AAPL260918P00290000 | 10/31 11:55 AM | 290.00 | 33.15 | 33.15 | 33.4 | 0.00 | 0.00% | 6 | 117 | 21.25% | Yes |
| AAPL260918P00295000 | 10/31 3:54 PM | 295.00 | 35.37 | 36.15 | 36.4 | 0.00 | 0.00% | 14 | 37 | 20.77% | Yes |
| AAPL260918P00300000 | 11/5 11:44 AM | 300.00 | 39.34 | 38.4 | 40.15 | 0.44 | 1.13% | 2 | 32 | 20.91% | Yes |
| AAPL260918P00310000 | 11/5 11:41 AM | 310.00 | 46.14 | 45.15 | 46.6 | 0.23 | 0.50% | 2 | 22 | 19.46% | Yes |
| AAPL260918P00320000 | 11/5 3:48 PM | 320.00 | 54.65 | 53.35 | 54.1 | -0.80 | -1.44% | 12 | 54 | 18.36% | Yes |
| AAPL260918P00330000 | 10/31 11:58 AM | 330.00 | 61.35 | 61.55 | 62.3 | 0.00 | 0.00% | 6 | 154 | 17.29% | Yes |
| AAPL260918P00340000 | 11/3 1:21 PM | 340.00 | 73.25 | 70.4 | 71.25 | 0.00 | 0.00% | 7 | 258 | 16.61% | Yes |
| AAPL260918P00350000 | 10/31 3:40 PM | 350.00 | 78.30 | 79.25 | 81 | 0.00 | 0.00% | 62 | 69 | 17.41% | Yes |
| AAPL260918P00360000 | 9/22 12:02 PM | 360.00 | 103.94 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| AAPL260918P00400000 | 9/16 2:15 PM | 400.00 | 161.00 | 146.55 | 148.6 | 0.00 | 0.00% | 10 | 0 | 51.12% | Yes |
