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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL270115C00005000 | 11/5 3:58 PM | 5.00 | 265.05 | 263.35 | 267 | 3.65 | 1.40% | 1 | 745 | 131.25% | Yes |
| AAPL270115C00010000 | 11/5 3:58 PM | 10.00 | 259.62 | 258.4 | 262.05 | 6.19 | 2.44% | 1 | 131 | 116.41% | Yes |
| AAPL270115C00015000 | 10/24 2:47 PM | 15.00 | 248.94 | 253.5 | 257.25 | 0.00 | 0.00% | 12 | 188 | 113.97% | Yes |
| AAPL270115C00020000 | 10/23 11:52 AM | 20.00 | 240.33 | 248.6 | 252.45 | 0.00 | 0.00% | 1 | 29 | 108.79% | Yes |
| AAPL270115C00025000 | 5/23 1:36 PM | 25.00 | 172.10 | 174.8 | 178.65 | 0.00 | 0.00% | 3 | 5 | 0.00% | Yes |
| AAPL270115C00030000 | 8/8 9:57 AM | 30.00 | 192.40 | 224.4 | 228.1 | 0.00 | 0.00% | 3 | 4 | 0.00% | Yes |
| AAPL270115C00035000 | 5/6 12:43 PM | 35.00 | 165.98 | 165.3 | 169.2 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| AAPL270115C00040000 | 9/19 10:46 AM | 40.00 | 202.69 | 218.05 | 221.85 | 0.00 | 0.00% | 1 | 30 | 0.00% | Yes |
| AAPL270115C00045000 | 10/9 9:39 AM | 45.00 | 213.40 | 224.8 | 228.65 | 0.00 | 0.00% | 1 | 2 | 92.90% | Yes |
| AAPL270115C00050000 | 10/24 3:58 PM | 50.00 | 214.58 | 220.15 | 223.9 | 0.00 | 0.00% | 2 | 65 | 90.38% | Yes |
| AAPL270115C00060000 | 10/24 10:33 AM | 60.00 | 203.25 | 210.55 | 214.25 | 0.00 | 0.00% | 1 | 123 | 83.72% | Yes |
| AAPL270115C00070000 | 10/17 2:59 PM | 70.00 | 185.20 | 201.2 | 204.7 | 0.00 | 0.00% | 1 | 162 | 78.99% | Yes |
| AAPL270115C00080000 | 10/15 12:43 PM | 80.00 | 172.80 | 191.7 | 195.25 | 0.00 | 0.00% | 45 | 333 | 74.40% | Yes |
| AAPL270115C00085000 | 10/30 3:40 PM | 85.00 | 191.00 | 187 | 190.55 | 0.00 | 0.00% | 6 | 160 | 72.40% | Yes |
| AAPL270115C00090000 | 11/5 10:49 AM | 90.00 | 182.63 | 182.3 | 185.8 | 5.32 | 3.00% | 34 | 274 | 70.33% | Yes |
| AAPL270115C00095000 | 9/8 12:53 PM | 95.00 | 147.00 | 0 | 0 | 0.00 | 0.00% | 1 | 16 | 0.00% | Yes |
| AAPL270115C00100000 | 11/5 10:53 AM | 100.00 | 173.25 | 172.85 | 176.4 | 0.25 | 0.14% | 40 | 511 | 66.43% | Yes |
| AAPL270115C00105000 | 10/22 9:51 AM | 105.00 | 160.55 | 168.15 | 171.7 | 0.00 | 0.00% | 3 | 66 | 64.60% | Yes |
| AAPL270115C00110000 | 10/10 3:41 PM | 110.00 | 141.84 | 163.5 | 167 | 0.00 | 0.00% | 4 | 48 | 62.88% | Yes |
| AAPL270115C00115000 | 10/27 3:09 PM | 115.00 | 157.27 | 158.8 | 162.35 | 0.00 | 0.00% | 10 | 54 | 61.19% | Yes |
| AAPL270115C00120000 | 10/20 1:04 PM | 120.00 | 149.99 | 154.15 | 157.7 | 0.00 | 0.00% | 3 | 571 | 59.60% | Yes |
| AAPL270115C00125000 | 10/30 2:47 PM | 125.00 | 152.80 | 149.55 | 153.05 | 0.00 | 0.00% | 2 | 248 | 58.09% | Yes |
| AAPL270115C00130000 | 10/28 10:42 AM | 130.00 | 145.03 | 144.9 | 148.45 | 0.00 | 0.00% | 5 | 416 | 56.58% | Yes |
| AAPL270115C00135000 | 10/31 3:32 PM | 135.00 | 143.76 | 140.3 | 143.85 | 0.00 | 0.00% | 1 | 1574 | 55.14% | Yes |
| AAPL270115C00140000 | 10/29 10:40 AM | 140.00 | 137.23 | 135.75 | 139 | 0.00 | 0.00% | 1 | 1563 | 53.48% | Yes |
| AAPL270115C00145000 | 11/3 9:44 AM | 145.00 | 130.50 | 131.2 | 134.75 | 0.00 | 0.00% | 3 | 6395 | 52.49% | Yes |
| AAPL270115C00150000 | 11/4 11:43 AM | 150.00 | 129.49 | 127.9 | 129.75 | 0.00 | 0.00% | 1 | 1702 | 51.98% | Yes |
| AAPL270115C00155000 | 10/31 2:58 PM | 155.00 | 125.40 | 122.9 | 125.1 | 0.00 | 0.00% | 1 | 135 | 50.06% | Yes |
| AAPL270115C00160000 | 11/5 11:59 AM | 160.00 | 119.40 | 118.35 | 120.2 | -1.60 | -1.32% | 1 | 642 | 50.08% | Yes |
| AAPL270115C00165000 | 10/31 2:57 PM | 165.00 | 116.51 | 114.7 | 115.65 | 0.00 | 0.00% | 1 | 327 | 48.66% | Yes |
| AAPL270115C00170000 | 10/31 1:54 PM | 170.00 | 112.17 | 110.2 | 111.35 | 0.00 | 0.00% | 1 | 734 | 47.65% | Yes |
| AAPL270115C00175000 | 11/5 9:50 AM | 175.00 | 104.73 | 105.9 | 107 | -1.87 | -1.75% | 5 | 1536 | 46.53% | Yes |
| AAPL270115C00180000 | 11/5 10:10 AM | 180.00 | 101.30 | 101.85 | 102.65 | -1.15 | -1.12% | 1 | 869 | 45.38% | Yes |
| AAPL270115C00185000 | 11/5 3:00 PM | 185.00 | 97.54 | 97.6 | 98.45 | -0.62 | -0.63% | 1 | 721 | 44.43% | Yes |
| AAPL270115C00190000 | 11/4 9:37 AM | 190.00 | 91.18 | 93.45 | 94.3 | -1.72 | -1.85% | 1 | 931 | 43.51% | Yes |
| AAPL270115C00195000 | 11/4 2:01 PM | 195.00 | 90.25 | 89.35 | 90.15 | 0.00 | 0.00% | 3 | 656 | 42.55% | Yes |
| AAPL270115C00200000 | 11/5 3:36 PM | 200.00 | 84.75 | 85.3 | 85.9 | -1.10 | -1.28% | 11 | 12815 | 41.42% | Yes |
| AAPL270115C00210000 | 11/5 3:48 PM | 210.00 | 76.86 | 77.4 | 78.05 | -1.14 | -1.46% | 7 | 2246 | 39.84% | Yes |
| AAPL270115C00220000 | 11/5 2:48 PM | 220.00 | 70.12 | 69.85 | 70.45 | -0.17 | -0.24% | 42 | 4698 | 38.34% | Yes |
| AAPL270115C00230000 | 11/5 2:49 PM | 230.00 | 62.90 | 62.75 | 63.2 | -0.35 | -0.55% | 10 | 9103 | 36.96% | Yes |
| AAPL270115C00240000 | 11/5 3:30 PM | 240.00 | 55.50 | 55.85 | 56.3 | -0.70 | -1.25% | 23 | 7899 | 35.69% | Yes |
| AAPL270115C00250000 | 11/5 3:52 PM | 250.00 | 49.40 | 49.35 | 49.8 | 0.20 | 0.41% | 22 | 8922 | 34.51% | Yes |
| AAPL270115C00260000 | 11/5 2:51 PM | 260.00 | 43.50 | 43.3 | 43.7 | -0.21 | -0.48% | 47 | 14321 | 33.42% | Yes |
| AAPL270115C00270000 | 11/5 3:51 PM | 270.00 | 37.40 | 37.65 | 38.1 | -0.50 | -1.32% | 74 | 7411 | 32.45% | Yes |
| AAPL270115C00280000 | 11/5 3:34 PM | 280.00 | 32.03 | 32.55 | 32.8 | -0.92 | -2.79% | 43 | 9923 | 31.43% | No |
| AAPL270115C00290000 | 11/5 3:44 PM | 290.00 | 27.55 | 27.85 | 28.1 | -1.00 | -3.50% | 10 | 2747 | 30.60% | No |
| AAPL270115C00300000 | 11/5 3:59 PM | 300.00 | 23.90 | 23.7 | 23.9 | -0.14 | -0.58% | 502 | 22905 | 29.86% | No |
| AAPL270115C00310000 | 11/5 3:50 PM | 310.00 | 19.98 | 20.05 | 20.25 | -0.37 | -1.82% | 310 | 3039 | 29.25% | No |
| AAPL270115C00320000 | 11/5 3:40 PM | 320.00 | 16.63 | 16.9 | 17.1 | -0.47 | -2.75% | 81 | 7512 | 28.76% | No |
| AAPL270115C00330000 | 11/4 1:32 PM | 330.00 | 14.65 | 14.15 | 14.35 | 0.00 | 0.00% | 25 | 4609 | 28.32% | No |
| AAPL270115C00340000 | 11/5 3:47 PM | 340.00 | 11.65 | 11.85 | 12.05 | -0.55 | -4.51% | 18 | 1527 | 27.99% | No |
| AAPL270115C00350000 | 11/5 1:25 PM | 350.00 | 10.03 | 9.9 | 10.1 | -0.09 | -0.89% | 47 | 9165 | 27.73% | No |
| AAPL270115C00360000 | 11/5 2:57 PM | 360.00 | 8.35 | 8.25 | 8.45 | -0.09 | -1.07% | 5 | 2531 | 27.51% | No |
| AAPL270115C00370000 | 11/5 12:44 PM | 370.00 | 7.10 | 6.9 | 7.05 | 0.15 | 2.16% | 17 | 2608 | 27.32% | No |
| AAPL270115C00380000 | 11/5 2:10 PM | 380.00 | 5.95 | 5.75 | 5.9 | 0.10 | 1.71% | 1 | 1419 | 27.20% | No |
| AAPL270115C00390000 | 11/5 9:31 AM | 390.00 | 4.71 | 4.8 | 4.95 | -0.04 | -0.84% | 1 | 1212 | 27.12% | No |
| AAPL270115C00400000 | 11/5 3:51 PM | 400.00 | 4.05 | 4.05 | 4.15 | -0.11 | -2.64% | 32 | 2757 | 27.06% | No |
| AAPL270115C00410000 | 11/5 11:10 AM | 410.00 | 3.35 | 3.4 | 3.5 | -0.05 | -1.47% | 10 | 1239 | 27.06% | No |
| AAPL270115C00420000 | 11/5 2:21 PM | 420.00 | 2.95 | 2.88 | 2.95 | 0.02 | 0.68% | 7 | 1776 | 27.06% | No |
| AAPL270115C00430000 | 11/4 3:51 PM | 430.00 | 2.49 | 2.43 | 2.5 | 0.00 | 0.00% | 2 | 592 | 27.09% | No |
| AAPL270115C00440000 | 11/5 3:32 PM | 440.00 | 2.05 | 2.07 | 2.14 | 0.02 | 0.99% | 2 | 1389 | 27.19% | No |
| AAPL270115C00450000 | 11/5 3:49 PM | 450.00 | 1.76 | 1.76 | 1.83 | -0.04 | -2.22% | 45 | 16672 | 27.27% | No |
| AAPL270115C00460000 | 11/5 10:09 AM | 460.00 | 1.53 | 1.51 | 1.58 | 0.08 | 5.52% | 1 | 1 | 27.39% | No |
| AAPL270115C00470000 | 10/31 10:43 AM | 470.00 | 1.34 | 1.3 | 1.36 | 0.00 | 0.00% | 8 | 8 | 27.49% | No |
| AAPL270115C00480000 | 10/31 12:16 PM | 480.00 | 1.26 | 1.12 | 1.19 | 0.00 | 0.00% | 3 | 3 | 27.66% | No |
| AAPL270115C00490000 | 11/4 11:22 AM | 490.00 | 1.05 | 0.98 | 1.04 | 0.00 | 0.00% | 3 | 26 | 27.82% | No |
| AAPL270115C00500000 | 11/5 3:58 PM | 500.00 | 0.89 | 0.85 | 0.91 | -0.02 | -2.20% | 28 | 199 | 27.97% | No |
| AAPL270115C00520000 | 11/4 1:31 PM | 520.00 | 0.73 | 0.66 | 0.72 | 0.00 | 0.00% | 1 | 4 | 28.37% | No |
| AAPL270115C00530000 | 11/5 3:38 PM | 530.00 | 0.62 | 0.58 | 0.65 | -0.02 | -3.12% | 14 | 287 | 28.60% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL270115P00005000 | 11/4 12:56 PM | 5.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 120 | 1167 | 121.88% | No |
| AAPL270115P00010000 | 10/27 11:40 AM | 10.00 | 0.01 | 0 | 0.14 | 0.00 | 0.00% | 1 | 143 | 114.06% | No |
| AAPL270115P00015000 | 10/1 9:32 AM | 15.00 | 0.02 | 0 | 0.14 | 0.00 | 0.00% | 1 | 82 | 98.83% | No |
| AAPL270115P00020000 | 10/6 1:39 PM | 20.00 | 0.01 | 0 | 0.16 | 0.00 | 0.00% | 1 | 3437 | 89.84% | No |
| AAPL270115P00025000 | 10/16 11:30 AM | 25.00 | 0.02 | 0 | 0.16 | 0.00 | 0.00% | 1 | 2621 | 81.64% | No |
| AAPL270115P00030000 | 10/23 2:51 PM | 30.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 32 | 45 | 67.19% | No |
| AAPL270115P00035000 | 11/5 10:54 AM | 35.00 | 0.05 | 0 | 0.07 | 0.01 | 25.00% | 80 | 32 | 64.45% | No |
| AAPL270115P00040000 | 10/30 3:16 PM | 40.00 | 0.06 | 0 | 0.08 | 0.00 | 0.00% | 50 | 976 | 60.94% | No |
| AAPL270115P00045000 | 10/31 1:07 PM | 45.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 16 | 85 | 58.40% | No |
| AAPL270115P00050000 | 11/4 9:30 AM | 50.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 100 | 2341 | 58.01% | No |
| AAPL270115P00060000 | 10/30 9:30 AM | 60.00 | 0.14 | 0.11 | 0.17 | 0.00 | 0.00% | 1 | 582 | 54.69% | No |
| AAPL270115P00070000 | 10/31 3:48 PM | 70.00 | 0.20 | 0.15 | 0.23 | 0.00 | 0.00% | 2 | 150 | 51.07% | No |
| AAPL270115P00080000 | 11/5 9:43 AM | 80.00 | 0.27 | 0.24 | 0.3 | -0.04 | -12.90% | 1 | 706 | 48.93% | No |
| AAPL270115P00085000 | 11/4 10:09 AM | 85.00 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 10 | 163 | 47.58% | No |
| AAPL270115P00090000 | 10/31 1:09 PM | 90.00 | 0.37 | 0.34 | 0.4 | 0.00 | 0.00% | 15 | 1588 | 46.19% | No |
| AAPL270115P00095000 | 10/30 1:06 PM | 95.00 | 0.44 | 0.4 | 0.46 | 0.00 | 0.00% | 1 | 903 | 44.95% | No |
| AAPL270115P00100000 | 11/5 3:24 PM | 100.00 | 0.49 | 0.47 | 0.52 | -0.04 | -7.55% | 1 | 5228 | 43.65% | No |
| AAPL270115P00105000 | 10/30 10:30 AM | 105.00 | 0.61 | 0.55 | 0.6 | 0.00 | 0.00% | 2 | 2349 | 42.58% | No |
| AAPL270115P00110000 | 10/30 11:35 AM | 110.00 | 0.68 | 0.63 | 0.69 | 0.00 | 0.00% | 2 | 383 | 41.55% | No |
| AAPL270115P00115000 | 10/30 10:29 AM | 115.00 | 0.87 | 0.74 | 0.8 | 0.00 | 0.00% | 3 | 887 | 40.65% | No |
| AAPL270115P00120000 | 11/5 1:57 PM | 120.00 | 0.91 | 0.89 | 0.91 | -0.02 | -2.15% | 2 | 2484 | 39.66% | No |
| AAPL270115P00125000 | 11/5 11:05 AM | 125.00 | 1.07 | 0.99 | 1.05 | -0.03 | -2.73% | 3 | 792 | 38.83% | No |
| AAPL270115P00130000 | 11/5 11:33 AM | 130.00 | 1.23 | 1.15 | 1.21 | -0.02 | -1.60% | 1 | 3751 | 38.04% | No |
| AAPL270115P00135000 | 10/31 11:11 AM | 135.00 | 1.44 | 1.32 | 1.38 | 0.00 | 0.00% | 2 | 1477 | 37.22% | No |
| AAPL270115P00140000 | 10/31 10:03 AM | 140.00 | 1.59 | 1.53 | 1.59 | 0.00 | 0.00% | 36 | 2097 | 36.52% | No |
| AAPL270115P00145000 | 11/3 2:23 PM | 145.00 | 1.95 | 1.76 | 1.82 | 0.00 | 0.00% | 1 | 11347 | 35.82% | No |
| AAPL270115P00150000 | 11/5 3:56 PM | 150.00 | 2.03 | 2.02 | 2.09 | -0.23 | -10.18% | 150 | 4526 | 35.19% | No |
| AAPL270115P00155000 | 11/5 12:00 PM | 155.00 | 2.41 | 2.31 | 2.37 | -0.02 | -0.82% | 14 | 1364 | 34.50% | No |
| AAPL270115P00160000 | 11/5 3:59 PM | 160.00 | 2.70 | 2.63 | 2.7 | -0.09 | -3.23% | 86 | 5939 | 33.88% | No |
| AAPL270115P00165000 | 11/4 2:22 PM | 165.00 | 3.20 | 3 | 3.1 | 0.00 | 0.00% | 27 | 3683 | 33.37% | No |
| AAPL270115P00170000 | 11/4 3:27 PM | 170.00 | 3.60 | 3.4 | 3.5 | 0.00 | 0.00% | 2515 | 8601 | 32.76% | No |
| AAPL270115P00175000 | 11/5 3:52 PM | 175.00 | 3.90 | 3.85 | 3.95 | -0.15 | -3.70% | 5 | 3191 | 32.18% | No |
| AAPL270115P00180000 | 11/5 2:12 PM | 180.00 | 4.40 | 4.35 | 4.45 | -0.20 | -4.35% | 12 | 8716 | 31.61% | No |
| AAPL270115P00185000 | 11/5 3:07 PM | 185.00 | 5.04 | 4.9 | 5 | -0.17 | -3.26% | 27 | 4730 | 31.06% | No |
| AAPL270115P00190000 | 11/5 2:02 PM | 190.00 | 5.64 | 5.5 | 5.65 | -0.36 | -6.00% | 21 | 6684 | 30.59% | No |
| AAPL270115P00195000 | 11/5 2:14 PM | 195.00 | 6.25 | 6.2 | 6.3 | -0.20 | -3.10% | 12 | 2502 | 30.03% | No |
| AAPL270115P00200000 | 11/5 3:55 PM | 200.00 | 7.00 | 6.95 | 7.05 | -0.20 | -2.78% | 27 | 18954 | 29.54% | No |
| AAPL270115P00210000 | 11/5 3:13 PM | 210.00 | 8.80 | 8.65 | 8.8 | -0.10 | -1.12% | 12 | 12018 | 28.61% | No |
| AAPL270115P00220000 | 11/5 2:43 PM | 220.00 | 10.77 | 10.65 | 10.8 | -0.23 | -2.09% | 36 | 11020 | 27.63% | No |
| AAPL270115P00230000 | 11/5 1:15 PM | 230.00 | 13.15 | 13.05 | 13.2 | -0.20 | -1.50% | 72 | 5101 | 26.71% | No |
| AAPL270115P00240000 | 11/5 3:10 PM | 240.00 | 16.00 | 15.8 | 16 | -0.14 | -0.87% | 70 | 7918 | 25.82% | No |
| AAPL270115P00250000 | 11/5 2:37 PM | 250.00 | 18.95 | 19 | 19.2 | -0.35 | -1.81% | 8 | 7646 | 24.91% | No |
| AAPL270115P00260000 | 11/5 3:31 PM | 260.00 | 23.00 | 22.65 | 22.85 | 0.00 | 0.00% | 28 | 3093 | 23.99% | No |
| AAPL270115P00270000 | 11/5 3:14 PM | 270.00 | 27.15 | 26.75 | 27.05 | 0.05 | 0.18% | 26 | 2153 | 23.11% | No |
| AAPL270115P00280000 | 11/5 3:52 PM | 280.00 | 31.75 | 31.45 | 31.75 | -0.10 | -0.31% | 45 | 1365 | 22.19% | Yes |
| AAPL270115P00290000 | 11/5 12:59 PM | 290.00 | 36.80 | 36.7 | 37 | -0.08 | -0.22% | 3 | 1080 | 21.26% | Yes |
| AAPL270115P00300000 | 11/5 1:05 PM | 300.00 | 42.65 | 42 | 42.9 | -1.09 | -2.49% | 37 | 513 | 20.36% | Yes |
| AAPL270115P00310000 | 11/5 12:59 PM | 310.00 | 49.00 | 48.1 | 50.05 | -0.15 | -0.31% | 1 | 145 | 20.08% | Yes |
| AAPL270115P00320000 | 11/5 2:53 PM | 320.00 | 56.45 | 55.1 | 56.7 | -0.92 | -1.60% | 2 | 159 | 18.73% | Yes |
| AAPL270115P00330000 | 11/3 3:59 PM | 330.00 | 64.94 | 63.45 | 64.45 | 0.00 | 0.00% | 1 | 91 | 17.88% | Yes |
| AAPL270115P00340000 | 10/31 2:21 PM | 340.00 | 71.00 | 71.65 | 72.7 | 0.00 | 0.00% | 10 | 145 | 16.94% | Yes |
| AAPL270115P00350000 | 10/31 2:21 PM | 350.00 | 79.70 | 80.45 | 81.45 | 0.00 | 0.00% | 15 | 163 | 15.97% | Yes |
| AAPL270115P00360000 | 10/31 3:08 PM | 360.00 | 89.20 | 89.6 | 90.8 | 0.00 | 0.00% | 89 | 109 | 15.52% | Yes |
| AAPL270115P00370000 | 1/6 12:52 PM | 370.00 | 125.25 | 140.65 | 144.35 | 0.00 | 0.00% | 0 | 0 | 61.27% | Yes |
| AAPL270115P00390000 | 8/8 12:42 PM | 390.00 | 161.00 | 133.5 | 135.75 | 0.00 | 0.00% | 40 | 0 | 40.27% | Yes |
| AAPL270115P00400000 | 8/8 9:55 AM | 400.00 | 179.00 | 143.5 | 145.75 | 0.00 | 0.00% | 10 | 0 | 41.74% | Yes |
| AAPL270115P00410000 | 12/10 9:30 AM | 410.00 | 162.74 | 171.3 | 175.1 | 0.00 | 0.00% | 0 | 0 | 59.73% | Yes |
| AAPL270115P00420000 | 9/22 11:20 AM | 420.00 | 165.00 | 0 | 0 | 0.00 | 0.00% | 20 | 0 | 0.00% | Yes |
| AAPL270115P00430000 | 11/14 11:22 AM | 430.00 | 203.30 | 179.5 | 184.5 | 0.00 | 0.00% | 3 | 0 | 52.16% | Yes |
| AAPL270115P00440000 | 7/31 9:57 AM | 440.00 | 231.00 | 183.45 | 185.8 | 0.00 | 0.00% | 4 | 0 | 47.10% | Yes |
| AAPL270115P00450000 | 6/9 12:26 PM | 450.00 | 245.90 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| AAPL270115P00530000 | 10/30 12:04 PM | 530.00 | 258.00 | 258.75 | 260.8 | 0.00 | 0.00% | 0 | 0 | 30.52% | Yes |
