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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL271217C00050000 | 11/5 11:10 AM | 50.00 | 221.82 | 220.55 | 225.5 | -1.18 | -0.53% | 1382 | 240 | 74.32% | Yes |
| AAPL271217C00055000 | 11/5 10:49 AM | 55.00 | 216.40 | 216 | 221 | -0.80 | -0.37% | 91 | 329 | 72.58% | Yes |
| AAPL271217C00060000 | 11/5 10:52 AM | 60.00 | 211.89 | 211.5 | 216.5 | -0.80 | -0.38% | 127 | 233 | 70.95% | Yes |
| AAPL271217C00065000 | 11/5 12:56 PM | 65.00 | 209.56 | 207 | 212 | -0.94 | -0.45% | 125 | 31 | 69.31% | Yes |
| AAPL271217C00070000 | 11/5 10:55 AM | 70.00 | 202.94 | 202.5 | 207.5 | -3.06 | -1.49% | 109 | 111 | 67.68% | Yes |
| AAPL271217C00075000 | 8/7 10:40 AM | 75.00 | 148.90 | 184 | 187.9 | 0.00 | 0.00% | 1 | 71 | 0.00% | Yes |
| AAPL271217C00080000 | 10/29 3:11 PM | 80.00 | 193.79 | 193.5 | 198 | 0.00 | 0.00% | 1 | 201 | 63.71% | Yes |
| AAPL271217C00085000 | 9/19 12:43 PM | 85.00 | 166.75 | 177.5 | 182 | 0.00 | 0.00% | 1 | 286 | 0.00% | Yes |
| AAPL271217C00090000 | 10/23 12:01 PM | 90.00 | 176.00 | 184.5 | 189.5 | 0.00 | 0.00% | 2 | 61 | 61.38% | Yes |
| AAPL271217C00095000 | 9/10 2:10 PM | 95.00 | 139.75 | 155.5 | 160.5 | 0.00 | 0.00% | 2 | 70 | 0.00% | Yes |
| AAPL271217C00100000 | 11/4 2:04 PM | 100.00 | 178.32 | 175.5 | 180.5 | 0.00 | 0.00% | 5 | 395 | 58.41% | Yes |
| AAPL271217C00105000 | 10/23 10:47 AM | 105.00 | 160.50 | 171 | 176 | 0.00 | 0.00% | 1 | 62 | 56.96% | Yes |
| AAPL271217C00110000 | 9/22 3:04 PM | 110.00 | 154.85 | 0 | 0 | 0.00 | 0.00% | 1 | 175 | 0.00% | Yes |
| AAPL271217C00115000 | 10/27 9:30 AM | 115.00 | 159.95 | 162.5 | 167 | 0.00 | 0.00% | 2 | 390 | 54.63% | Yes |
| AAPL271217C00120000 | 10/28 3:21 PM | 120.00 | 161.50 | 158 | 162.5 | 0.00 | 0.00% | 2 | 298 | 53.24% | Yes |
| AAPL271217C00125000 | 11/4 2:04 PM | 125.00 | 156.48 | 153.75 | 158.2 | 0.00 | 0.00% | 3 | 439 | 52.25% | Yes |
| AAPL271217C00130000 | 11/5 1:54 PM | 130.00 | 150.00 | 149.5 | 153.6 | -3.35 | -2.18% | 2 | 369 | 51.01% | Yes |
| AAPL271217C00135000 | 10/30 3:53 PM | 135.00 | 148.75 | 145 | 149.5 | 0.00 | 0.00% | 1 | 133 | 53.31% | Yes |
| AAPL271217C00140000 | 11/4 3:40 PM | 140.00 | 143.00 | 141 | 145.5 | 0.00 | 0.00% | 3 | 562 | 52.52% | Yes |
| AAPL271217C00145000 | 11/4 3:39 PM | 145.00 | 138.85 | 136.5 | 141.5 | 0.00 | 0.00% | 1 | 527 | 51.70% | Yes |
| AAPL271217C00150000 | 11/4 9:45 AM | 150.00 | 134.05 | 132.5 | 137 | 0.00 | 0.00% | 2 | 770 | 50.23% | Yes |
| AAPL271217C00155000 | 11/3 11:56 AM | 155.00 | 127.85 | 128.5 | 133 | 0.00 | 0.00% | 10 | 171 | 49.40% | Yes |
| AAPL271217C00160000 | 11/3 10:37 AM | 160.00 | 124.60 | 124.5 | 129 | 0.00 | 0.00% | 15 | 352 | 48.54% | Yes |
| AAPL271217C00165000 | 11/3 9:55 AM | 165.00 | 119.95 | 121.55 | 123 | 0.00 | 0.00% | 3 | 366 | 45.42% | Yes |
| AAPL271217C00170000 | 11/3 9:30 AM | 170.00 | 119.15 | 117.75 | 119.05 | 0.00 | 0.00% | 3 | 729 | 44.67% | Yes |
| AAPL271217C00175000 | 11/4 12:49 PM | 175.00 | 115.00 | 113.65 | 115.15 | 0.00 | 0.00% | 1 | 437 | 43.95% | Yes |
| AAPL271217C00180000 | 11/4 2:56 PM | 180.00 | 111.14 | 109.9 | 111.25 | 0.00 | 0.00% | 3 | 945 | 43.20% | Yes |
| AAPL271217C00185000 | 11/3 11:40 AM | 185.00 | 104.45 | 106.1 | 107.35 | 0.00 | 0.00% | 5 | 2696 | 42.43% | Yes |
| AAPL271217C00190000 | 11/4 2:46 PM | 190.00 | 102.32 | 102.4 | 103.6 | -0.93 | -0.90% | 2 | 1139 | 41.78% | Yes |
| AAPL271217C00195000 | 11/4 12:25 PM | 195.00 | 99.13 | 98.75 | 99.9 | 0.00 | 0.00% | 2 | 485 | 41.15% | Yes |
| AAPL271217C00200000 | 11/5 12:37 PM | 200.00 | 96.25 | 95 | 96.3 | 0.40 | 0.42% | 5 | 4584 | 40.57% | Yes |
| AAPL271217C00205000 | 11/3 1:22 PM | 205.00 | 90.15 | 91.6 | 92.65 | 0.00 | 0.00% | 8 | 1159 | 39.91% | Yes |
| AAPL271217C00210000 | 11/5 3:52 PM | 210.00 | 88.28 | 88.1 | 89.2 | 1.50 | 1.73% | 1 | 1151 | 39.39% | Yes |
| AAPL271217C00215000 | 11/3 10:00 AM | 215.00 | 82.75 | 84.55 | 85.6 | 0.00 | 0.00% | 1 | 1179 | 38.72% | Yes |
| AAPL271217C00220000 | 11/5 11:07 AM | 220.00 | 81.20 | 81.25 | 82.25 | -0.80 | -0.98% | 1 | 1579 | 38.21% | Yes |
| AAPL271217C00225000 | 11/4 3:48 PM | 225.00 | 78.79 | 77.95 | 78.95 | 0.00 | 0.00% | 3 | 2364 | 37.71% | Yes |
| AAPL271217C00230000 | 11/5 3:52 PM | 230.00 | 74.90 | 74.55 | 75.65 | 1.62 | 2.21% | 4 | 1837 | 37.17% | Yes |
| AAPL271217C00235000 | 11/5 2:33 PM | 235.00 | 72.78 | 71.55 | 72.45 | 0.28 | 0.39% | 14 | 590 | 36.66% | Yes |
| AAPL271217C00240000 | 11/5 10:59 AM | 240.00 | 68.39 | 68.45 | 69.4 | 0.24 | 0.35% | 2 | 754 | 36.23% | Yes |
| AAPL271217C00245000 | 11/4 2:18 PM | 245.00 | 66.30 | 65.3 | 66.45 | 0.00 | 0.00% | 12 | 747 | 35.83% | Yes |
| AAPL271217C00250000 | 11/4 2:49 PM | 250.00 | 63.33 | 62.35 | 63.4 | 0.00 | 0.00% | 38 | 5263 | 35.32% | Yes |
| AAPL271217C00255000 | 11/4 2:19 PM | 255.00 | 60.30 | 59.8 | 60.55 | 0.00 | 0.00% | 9 | 604 | 34.92% | Yes |
| AAPL271217C00260000 | 11/5 2:33 PM | 260.00 | 58.03 | 56.9 | 57.75 | 0.72 | 1.26% | 20 | 2790 | 34.50% | Yes |
| AAPL271217C00265000 | 11/5 9:41 AM | 265.00 | 52.80 | 54.1 | 55.1 | -2.05 | -3.74% | 2 | 868 | 34.15% | Yes |
| AAPL271217C00270000 | 11/5 1:11 PM | 270.00 | 52.41 | 51.6 | 52.3 | 0.51 | 0.98% | 37 | 3036 | 33.65% | Yes |
| AAPL271217C00275000 | 11/5 3:58 PM | 275.00 | 49.40 | 49 | 49.85 | -0.45 | -0.90% | 13 | 531 | 33.35% | No |
| AAPL271217C00280000 | 11/5 2:44 PM | 280.00 | 47.31 | 46.7 | 47.4 | 0.28 | 0.60% | 4 | 2290 | 33.00% | No |
| AAPL271217C00285000 | 11/5 2:33 PM | 285.00 | 45.30 | 43.35 | 44.8 | 1.35 | 3.07% | 46 | 587 | 32.52% | No |
| AAPL271217C00290000 | 11/5 3:34 PM | 290.00 | 41.65 | 41.05 | 43.5 | -0.05 | -0.12% | 259 | 1840 | 32.83% | No |
| AAPL271217C00295000 | 10/30 1:17 PM | 295.00 | 40.88 | 39.95 | 41.3 | 0.00 | 0.00% | 33 | 316 | 32.51% | No |
| AAPL271217C00300000 | 11/5 12:07 PM | 300.00 | 37.83 | 36.75 | 39.2 | -0.47 | -1.23% | 182 | 5525 | 32.23% | No |
| AAPL271217C00305000 | 11/3 10:16 AM | 305.00 | 34.87 | 33.75 | 38.15 | 0.00 | 0.00% | 1 | 746 | 32.57% | No |
| AAPL271217C00310000 | 11/5 1:07 PM | 310.00 | 34.39 | 32.85 | 34.35 | 1.14 | 3.43% | 6 | 639 | 31.11% | No |
| AAPL271217C00315000 | 11/4 3:14 PM | 315.00 | 32.39 | 32.1 | 33.4 | 0.00 | 0.00% | 1 | 1060 | 31.44% | No |
| AAPL271217C00320000 | 11/5 3:20 PM | 320.00 | 30.55 | 30 | 30.75 | 0.15 | 0.49% | 5 | 590 | 30.64% | No |
| AAPL271217C00325000 | 11/5 2:58 PM | 325.00 | 28.92 | 28.65 | 29.95 | 1.62 | 5.93% | 14 | 266 | 30.99% | No |
| AAPL271217C00330000 | 11/4 2:45 PM | 330.00 | 27.50 | 25.95 | 28.35 | 0.00 | 0.00% | 1 | 517 | 30.78% | No |
| AAPL271217C00335000 | 11/3 2:04 PM | 335.00 | 25.04 | 25.55 | 26.85 | 0.00 | 0.00% | 4 | 252 | 30.60% | No |
| AAPL271217C00340000 | 11/5 12:06 PM | 340.00 | 24.30 | 23.05 | 25.4 | -0.30 | -1.22% | 2 | 223 | 30.42% | No |
| AAPL271217C00345000 | 11/3 3:55 PM | 345.00 | 22.50 | 22.75 | 23.05 | 0.00 | 0.00% | 1 | 77 | 29.59% | No |
| AAPL271217C00350000 | 11/5 11:44 AM | 350.00 | 21.80 | 21.45 | 21.75 | 0.05 | 0.23% | 22 | 783 | 29.42% | No |
| AAPL271217C00355000 | 11/3 12:31 PM | 355.00 | 19.60 | 20.25 | 20.55 | 0.00 | 0.00% | 1 | 1578 | 29.29% | No |
| AAPL271217C00360000 | 11/5 9:54 AM | 360.00 | 18.85 | 19.1 | 19.35 | 0.27 | 1.45% | 20 | 376 | 29.12% | No |
| AAPL271217C00365000 | 10/30 10:41 AM | 365.00 | 18.00 | 18 | 18.3 | 0.00 | 0.00% | 2 | 101 | 29.02% | No |
| AAPL271217C00370000 | 11/4 10:32 AM | 370.00 | 16.80 | 16.95 | 17.25 | 0.00 | 0.00% | 1 | 215 | 28.89% | No |
| AAPL271217C00375000 | 11/4 2:50 PM | 375.00 | 16.46 | 16 | 16.25 | 0.00 | 0.00% | 6 | 329 | 28.75% | No |
| AAPL271217C00380000 | 11/5 9:44 AM | 380.00 | 14.75 | 15.05 | 15.35 | -0.23 | -1.54% | 5 | 328 | 28.66% | No |
| AAPL271217C00385000 | 10/30 11:04 AM | 385.00 | 14.21 | 14.2 | 14.45 | 0.00 | 0.00% | 2 | 121 | 28.54% | No |
| AAPL271217C00390000 | 11/4 10:59 AM | 390.00 | 13.12 | 13.4 | 13.65 | 0.00 | 0.00% | 50 | 118 | 28.46% | No |
| AAPL271217C00395000 | 10/31 1:30 PM | 395.00 | 12.85 | 12.6 | 12.85 | 0.00 | 0.00% | 35 | 100 | 28.36% | No |
| AAPL271217C00400000 | 11/5 12:38 PM | 400.00 | 12.24 | 10.85 | 13.1 | 0.12 | 0.99% | 37 | 4514 | 29.09% | No |
| AAPL271217C00405000 | 10/30 11:11 AM | 405.00 | 11.35 | 11.15 | 11.45 | 0.00 | 0.00% | 2 | 99 | 28.21% | No |
| AAPL271217C00410000 | 10/30 2:39 PM | 410.00 | 11.00 | 8.55 | 11.8 | 0.00 | 0.00% | 2 | 92 | 29.02% | No |
| AAPL271217C00415000 | 11/4 2:39 PM | 415.00 | 10.33 | 8.95 | 10.15 | 0.00 | 0.00% | 2 | 84 | 28.04% | No |
| AAPL271217C00420000 | 10/30 1:02 PM | 420.00 | 9.85 | 8.35 | 9.6 | 0.00 | 0.00% | 11 | 318 | 28.00% | No |
| AAPL271217C00425000 | 10/29 2:39 PM | 425.00 | 8.80 | 7.8 | 9.05 | 0.00 | 0.00% | 1 | 107 | 27.94% | No |
| AAPL271217C00430000 | 11/4 11:58 AM | 430.00 | 8.55 | 7.3 | 8.5 | 0.00 | 0.00% | 1 | 334 | 27.84% | No |
| AAPL271217C00435000 | 10/30 2:04 PM | 435.00 | 8.35 | 7.75 | 8.05 | 0.00 | 0.00% | 1 | 212 | 27.83% | No |
| AAPL271217C00440000 | 11/5 3:09 PM | 440.00 | 7.45 | 6.35 | 7.6 | -0.11 | -1.46% | 6 | 8945 | 27.78% | No |
| AAPL271217C00450000 | 11/5 9:57 AM | 450.00 | 6.59 | 6.55 | 6.75 | -0.26 | -3.80% | 1 | 19 | 27.67% | No |
| AAPL271217C00460000 | 11/5 9:52 AM | 460.00 | 5.65 | 4.8 | 6 | -0.15 | -2.59% | 1 | 19 | 27.58% | No |
| AAPL271217C00480000 | 11/5 9:58 AM | 480.00 | 4.70 | 4.6 | 5.8 | 0.08 | 1.73% | 1 | 3 | 28.81% | No |
| AAPL271217C00500000 | 10/31 3:49 PM | 500.00 | 4.00 | 3.65 | 5.85 | 0.00 | 0.00% | 23 | 190 | 30.26% | No |
| AAPL271217C00530000 | 11/4 1:19 PM | 530.00 | 2.80 | 2.45 | 3.8 | 0.00 | 0.00% | 8 | 145 | 29.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL271217P00050000 | 11/4 3:51 PM | 50.00 | 0.28 | 0.1 | 0.33 | 0.00 | 0.00% | 1 | 473 | 51.17% | No |
| AAPL271217P00055000 | 11/4 1:47 PM | 55.00 | 0.37 | 0.1 | 0.38 | 0.00 | 0.00% | 5 | 33 | 49.27% | No |
| AAPL271217P00060000 | 11/5 10:53 AM | 60.00 | 0.38 | 0.1 | 0.65 | -0.06 | -13.64% | 12 | 102 | 50.39% | No |
| AAPL271217P00065000 | 11/5 12:56 PM | 65.00 | 0.48 | 0.03 | 0.72 | -0.05 | -9.43% | 181 | 377 | 48.54% | No |
| AAPL271217P00070000 | 11/4 10:07 AM | 70.00 | 0.61 | 0.11 | 0.8 | 0.00 | 0.00% | 5 | 194 | 46.88% | No |
| AAPL271217P00075000 | 11/5 10:44 AM | 75.00 | 0.65 | 0.5 | 0.89 | -0.02 | -2.99% | 1 | 91 | 45.36% | No |
| AAPL271217P00080000 | 11/4 1:48 PM | 80.00 | 0.79 | 0.5 | 1.39 | 0.00 | 0.00% | 1 | 284 | 46.69% | No |
| AAPL271217P00085000 | 10/30 3:57 PM | 85.00 | 0.90 | 0.7 | 1.51 | 0.00 | 0.00% | 4 | 78 | 45.19% | No |
| AAPL271217P00090000 | 10/30 3:54 PM | 90.00 | 1.03 | 1 | 5 | 0.00 | 0.00% | 4 | 77 | 56.29% | No |
| AAPL271217P00095000 | 10/21 10:43 AM | 95.00 | 1.34 | 0.9 | 1.59 | 0.00 | 0.00% | 4 | 33 | 41.55% | No |
| AAPL271217P00100000 | 11/4 11:12 AM | 100.00 | 1.37 | 1.11 | 1.56 | 0.00 | 0.00% | 2 | 777 | 39.53% | No |
| AAPL271217P00105000 | 10/27 10:32 AM | 105.00 | 1.58 | 1.26 | 2.15 | 0.00 | 0.00% | 1 | 114 | 40.27% | No |
| AAPL271217P00110000 | 10/30 3:43 PM | 110.00 | 1.83 | 1.47 | 1.96 | 0.06 | 3.39% | 1 | 882 | 37.75% | No |
| AAPL271217P00115000 | 11/4 10:45 AM | 115.00 | 2.10 | 1.51 | 2.4 | 0.00 | 0.00% | 2 | 878 | 37.67% | No |
| AAPL271217P00120000 | 11/5 9:54 AM | 120.00 | 2.36 | 2.02 | 2.47 | 0.04 | 1.72% | 20 | 575 | 36.23% | No |
| AAPL271217P00125000 | 11/5 2:21 PM | 125.00 | 2.53 | 2.27 | 2.97 | -0.01 | -0.39% | 2 | 597 | 36.12% | No |
| AAPL271217P00130000 | 11/5 10:16 AM | 130.00 | 2.99 | 2.4 | 3.55 | 0.00 | 0.00% | 1 | 284 | 36.05% | No |
| AAPL271217P00135000 | 10/30 11:08 AM | 135.00 | 3.33 | 3 | 4.3 | 0.00 | 0.00% | 20 | 205 | 36.20% | No |
| AAPL271217P00140000 | 11/5 9:37 AM | 140.00 | 3.86 | 3.5 | 3.7 | 0.21 | 5.75% | 40 | 2487 | 33.28% | No |
| AAPL271217P00145000 | 11/4 2:55 PM | 145.00 | 4.18 | 3.95 | 4.15 | 0.00 | 0.00% | 5 | 229 | 32.76% | No |
| AAPL271217P00150000 | 11/5 11:01 AM | 150.00 | 4.75 | 4.45 | 4.6 | 0.04 | 0.85% | 1 | 1104 | 32.17% | No |
| AAPL271217P00155000 | 11/4 11:39 AM | 155.00 | 5.10 | 4.95 | 5.15 | 0.00 | 0.00% | 5 | 339 | 31.72% | No |
| AAPL271217P00160000 | 11/5 2:59 PM | 160.00 | 5.67 | 5.5 | 5.7 | -0.19 | -3.24% | 1 | 1142 | 31.20% | No |
| AAPL271217P00165000 | 11/5 2:59 PM | 165.00 | 6.30 | 6.15 | 6.3 | -0.20 | -3.08% | 1 | 1057 | 30.69% | No |
| AAPL271217P00170000 | 11/5 2:20 PM | 170.00 | 6.90 | 6.8 | 6.95 | -0.25 | -3.50% | 39 | 925 | 30.21% | No |
| AAPL271217P00175000 | 11/5 1:53 PM | 175.00 | 7.68 | 7.5 | 7.7 | -0.27 | -3.40% | 355 | 1242 | 29.80% | No |
| AAPL271217P00180000 | 11/5 3:37 PM | 180.00 | 8.30 | 8.25 | 8.45 | -0.42 | -4.82% | 2 | 2951 | 29.33% | No |
| AAPL271217P00185000 | 11/5 2:59 PM | 185.00 | 9.25 | 9.05 | 9.3 | -0.44 | -4.54% | 1 | 704 | 28.92% | No |
| AAPL271217P00190000 | 11/5 10:38 AM | 190.00 | 10.27 | 7.95 | 10.2 | -0.26 | -2.47% | 3 | 1266 | 28.50% | No |
| AAPL271217P00195000 | 11/3 1:17 PM | 195.00 | 11.50 | 8.9 | 11.15 | 0.00 | 0.00% | 2 | 1555 | 28.08% | No |
| AAPL271217P00200000 | 11/5 2:43 PM | 200.00 | 12.08 | 10.9 | 12.15 | -0.24 | -1.95% | 3 | 5789 | 27.64% | No |
| AAPL271217P00205000 | 11/4 10:56 AM | 205.00 | 13.66 | 12.95 | 13.25 | 0.00 | 0.00% | 1 | 379 | 27.25% | No |
| AAPL271217P00210000 | 11/5 2:47 PM | 210.00 | 14.30 | 14.1 | 14.4 | -0.15 | -1.04% | 6 | 1342 | 26.84% | No |
| AAPL271217P00215000 | 11/4 2:22 PM | 215.00 | 15.80 | 14.35 | 15.6 | 0.00 | 0.00% | 2 | 783 | 26.42% | No |
| AAPL271217P00220000 | 11/5 11:57 AM | 220.00 | 16.83 | 16.6 | 16.9 | -0.64 | -3.66% | 1 | 762 | 26.03% | No |
| AAPL271217P00225000 | 11/4 12:05 PM | 225.00 | 18.51 | 18 | 18.3 | 0.00 | 0.00% | 4 | 718 | 25.66% | No |
| AAPL271217P00230000 | 11/5 12:47 PM | 230.00 | 19.65 | 19.45 | 19.75 | -0.29 | -1.45% | 14 | 1786 | 25.26% | No |
| AAPL271217P00235000 | 11/5 2:43 PM | 235.00 | 21.22 | 20.95 | 21.3 | -0.31 | -1.44% | 18 | 134 | 24.89% | No |
| AAPL271217P00240000 | 11/4 12:49 PM | 240.00 | 23.12 | 22.6 | 22.9 | 0.00 | 0.00% | 2 | 431 | 24.48% | No |
| AAPL271217P00245000 | 11/4 1:35 PM | 245.00 | 24.93 | 24.3 | 24.65 | 0.00 | 0.00% | 14 | 346 | 24.13% | No |
| AAPL271217P00250000 | 11/5 2:53 PM | 250.00 | 26.49 | 26.1 | 26.45 | -0.11 | -0.41% | 4 | 677 | 23.75% | No |
| AAPL271217P00255000 | 11/4 12:50 PM | 255.00 | 28.45 | 27.95 | 28.35 | 0.00 | 0.00% | 2 | 351 | 23.38% | No |
| AAPL271217P00260000 | 11/4 1:10 PM | 260.00 | 30.52 | 29.95 | 30.3 | 0.00 | 0.00% | 15 | 771 | 22.98% | No |
| AAPL271217P00265000 | 11/5 11:05 AM | 265.00 | 32.81 | 32 | 32.4 | 0.27 | 0.83% | 2 | 294 | 22.61% | No |
| AAPL271217P00270000 | 11/5 1:11 PM | 270.00 | 34.46 | 34.2 | 34.6 | -0.26 | -0.75% | 5 | 467 | 22.24% | No |
| AAPL271217P00275000 | 11/5 1:15 PM | 275.00 | 36.70 | 36.45 | 36.9 | -0.25 | -0.68% | 7 | 326 | 21.88% | Yes |
| AAPL271217P00280000 | 11/4 12:51 PM | 280.00 | 39.43 | 38.85 | 39.25 | 0.00 | 0.00% | 2 | 1000 | 21.47% | Yes |
| AAPL271217P00285000 | 11/4 12:51 PM | 285.00 | 41.85 | 40.25 | 41.75 | 0.00 | 0.00% | 2 | 318 | 21.10% | Yes |
| AAPL271217P00290000 | 11/4 12:52 PM | 290.00 | 44.45 | 43.9 | 44.4 | 0.00 | 0.00% | 2 | 749 | 20.75% | Yes |
| AAPL271217P00295000 | 11/4 12:52 PM | 295.00 | 47.15 | 46.6 | 47.1 | 0.00 | 0.00% | 2 | 324 | 20.36% | Yes |
| AAPL271217P00300000 | 11/4 11:07 AM | 300.00 | 50.63 | 47 | 49.95 | 0.00 | 0.00% | 1 | 335 | 20.00% | Yes |
| AAPL271217P00305000 | 10/31 2:04 PM | 305.00 | 52.15 | 52.35 | 52.9 | 0.00 | 0.00% | 8 | 29 | 19.63% | Yes |
| AAPL271217P00310000 | 10/31 3:01 PM | 310.00 | 55.15 | 55.4 | 55.95 | 0.00 | 0.00% | 5 | 262 | 19.24% | Yes |
| AAPL271217P00315000 | 10/29 11:35 AM | 315.00 | 60.54 | 58.55 | 59.1 | 0.00 | 0.00% | 2 | 5 | 18.84% | Yes |
| AAPL271217P00320000 | 11/4 11:07 AM | 320.00 | 63.14 | 61.8 | 62.4 | 0.00 | 0.00% | 1 | 220 | 18.46% | Yes |
| AAPL271217P00325000 | 10/31 3:36 PM | 325.00 | 64.27 | 65.2 | 65.8 | 0.00 | 0.00% | 1 | 3 | 18.06% | Yes |
| AAPL271217P00330000 | 10/31 3:36 PM | 330.00 | 67.68 | 68.7 | 69.3 | 0.00 | 0.00% | 1 | 36 | 17.65% | Yes |
| AAPL271217P00335000 | 10/30 11:06 AM | 335.00 | 73.00 | 72.3 | 72.9 | 0.00 | 0.00% | 2 | 11 | 17.21% | Yes |
| AAPL271217P00340000 | 11/5 3:14 PM | 340.00 | 76.64 | 76 | 76.65 | -0.20 | -0.26% | 2 | 3 | 16.79% | Yes |
| AAPL271217P00345000 | 10/29 11:37 AM | 345.00 | 82.55 | 79.45 | 80.9 | 0.00 | 0.00% | 4 | 2 | 16.74% | Yes |
| AAPL271217P00350000 | 11/5 10:57 AM | 350.00 | 85.20 | 83.4 | 84.85 | -0.90 | -1.05% | 3 | 59 | 16.30% | Yes |
| AAPL271217P00355000 | 10/31 3:06 PM | 355.00 | 87.35 | 87.5 | 89 | 0.00 | 0.00% | 4 | 43 | 15.96% | Yes |
| AAPL271217P00360000 | 11/4 12:48 PM | 360.00 | 92.26 | 91.65 | 93.05 | 0.00 | 0.00% | 2 | 13 | 15.36% | Yes |
| AAPL271217P00365000 | 11/4 12:49 PM | 365.00 | 96.55 | 96 | 97.4 | 0.00 | 0.00% | 2 | 25 | 14.99% | Yes |
| AAPL271217P00370000 | 10/30 1:06 PM | 370.00 | 100.70 | 98.5 | 103.5 | 0.00 | 0.00% | 31 | 19 | 16.95% | Yes |
| AAPL271217P00375000 | 10/30 12:13 PM | 375.00 | 104.81 | 105 | 106.3 | 0.00 | 0.00% | 0 | 9 | 14.11% | Yes |
| AAPL271217P00380000 | 11/3 3:48 PM | 380.00 | 112.45 | 109.5 | 110.95 | 0.00 | 0.00% | 24 | 52 | 13.79% | Yes |
| AAPL271217P00385000 | 10/31 3:03 PM | 385.00 | 114.05 | 113 | 117.5 | 0.00 | 0.00% | 24 | 24 | 17.02% | Yes |
| AAPL271217P00390000 | 10/31 12:50 PM | 390.00 | 117.80 | 117.5 | 122.5 | 0.00 | 0.00% | 22 | 22 | 17.47% | Yes |
| AAPL271217P00400000 | 9/24 9:44 AM | 400.00 | 147.00 | 135 | 139.5 | 0.00 | 0.00% | 3 | 0 | 26.18% | Yes |
| AAPL271217P00435000 | 5/14 10:15 AM | 435.00 | 221.93 | 236 | 241 | 0.00 | 0.00% | 0 | 0 | 73.64% | Yes |
| AAPL271217P00440000 | 9/15 3:37 PM | 440.00 | 204.02 | 188.5 | 193.5 | 0.00 | 0.00% | 160 | 0 | 41.30% | Yes |
