| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200221C00100000 | 2020-02-20 2:06PM EST | 100.00 | 220.40 | 218.15 | 222.30 | -3.50 | -1.56% | 70 | 0 | 912.50% |
| AAPL200221C00105000 | 2020-02-20 11:10AM EST | 105.00 | 216.95 | 213.30 | 217.30 | -2.15 | -0.98% | 21 | 0 | 50.00% |
| AAPL200221C00110000 | 2020-02-20 3:42PM EST | 110.00 | 210.65 | 208.60 | 212.30 | -3.30 | -1.54% | 30 | 0 | 574.22% |
| AAPL200221C00120000 | 2020-02-13 10:48AM EST | 120.00 | 204.75 | 198.00 | 202.30 | 0.00 | - | - | - | 779.69% |
| AAPL200221C00130000 | 2020-02-20 10:04AM EST | 130.00 | 194.25 | 188.20 | 192.30 | -0.08 | -0.04% | - | 0 | 721.78% |
| AAPL200221C00135000 | 2020-02-20 3:53PM EST | 135.00 | 185.00 | 183.40 | 187.30 | -4.28 | -2.26% | 7 | 0 | 418.75% |
| AAPL200221C00140000 | 2020-02-20 3:53PM EST | 140.00 | 180.00 | 179.75 | 180.70 | -4.35 | -2.36% | 8 | 0 | 511.13% |
| AAPL200221C00145000 | 2020-02-19 2:27PM EST | 145.00 | 179.05 | 179.15 | 179.35 | 0.00 | - | - | - | 746.97% |
| AAPL200221C00150000 | 2020-02-20 10:00AM EST | 150.00 | 174.25 | 168.00 | 172.30 | -0.75 | -0.43% | 2 | 0 | 618.65% |
| AAPL200221C00155000 | 2020-02-06 3:49PM EST | 155.00 | 169.68 | 163.20 | 167.30 | 0.00 | - | - | 0 | 595.12% |
| AAPL200221C00160000 | 2020-02-06 3:49PM EST | 160.00 | 164.68 | 158.00 | 162.00 | 0.00 | - | 31 | 0 | 553.91% |
| AAPL200221C00165000 | 2020-02-19 11:07AM EST | 165.00 | 158.95 | 153.00 | 157.30 | 0.00 | - | 191 | 0 | 550.10% |
| AAPL200221C00170000 | 2020-02-06 3:50PM EST | 170.00 | 154.62 | 148.20 | 152.30 | 0.00 | - | 9 | 0 | 528.52% |
| AAPL200221C00175000 | 2020-02-06 3:50PM EST | 175.00 | 149.64 | 143.20 | 147.30 | 0.00 | - | 10 | 0 | 507.62% |
| AAPL200221C00180000 | 2020-02-06 3:18PM EST | 180.00 | 144.45 | 138.00 | 142.30 | 0.00 | - | 28 | 0 | 487.31% |
| AAPL200221C00185000 | 2020-02-06 3:49PM EST | 185.00 | 139.67 | 133.20 | 137.30 | 0.00 | - | 21 | 0 | 467.48% |
| AAPL200221C00190000 | 2020-02-12 11:16AM EST | 190.00 | 134.20 | 128.00 | 132.30 | 0.00 | - | 3 | 0 | 448.14% |
| AAPL200221C00195000 | 2020-02-20 12:47PM EST | 195.00 | 124.09 | 123.00 | 127.30 | +1.98 | +1.62% | 3 | 0 | 429.30% |
| AAPL200221C00200000 | 2020-02-20 3:25PM EST | 200.00 | 120.42 | 118.00 | 122.30 | +4.62 | +3.99% | 1 | 0 | 410.84% |
| AAPL200221C00205000 | 2020-02-19 12:10PM EST | 205.00 | 118.78 | 113.00 | 117.35 | 0.00 | - | 2 | 0 | 394.92% |
| AAPL200221C00210000 | 2020-02-18 10:10AM EST | 210.00 | 107.30 | 108.00 | 112.35 | 0.00 | - | 2 | 0 | 377.15% |
| AAPL200221C00215000 | 2020-02-20 1:22PM EST | 215.00 | 104.94 | 103.00 | 106.95 | -2.06 | -1.93% | 10 | 0 | 342.92% |
| AAPL200221C00220000 | 2020-02-20 1:22PM EST | 220.00 | 99.92 | 99.75 | 100.65 | +1.83 | +1.87% | 14 | 0 | 246.48% |
| AAPL200221C00225000 | 2020-02-20 11:03AM EST | 225.00 | 97.40 | 93.20 | 97.35 | +2.33 | +2.45% | 1 | 0 | 325.93% |
| AAPL200221C00230000 | 2020-02-20 3:28PM EST | 230.00 | 90.27 | 88.65 | 91.95 | -3.73 | -3.97% | 4 | 0 | 50.00% |
| AAPL200221C00235000 | 2020-02-20 11:01AM EST | 235.00 | 87.45 | 83.00 | 87.35 | +6.74 | +8.35% | 3 | 0 | 293.26% |
| AAPL200221C00240000 | 2020-02-20 3:59PM EST | 240.00 | 80.30 | 79.80 | 80.65 | -3.77 | -4.48% | 62 | 0 | 195.90% |
| AAPL200221C00245000 | 2020-02-14 11:17AM EST | 245.00 | 80.63 | 73.10 | 77.35 | 0.00 | - | 3 | 0 | 261.47% |
| AAPL200221C00250000 | 2020-02-20 1:07PM EST | 250.00 | 69.90 | 69.10 | 71.40 | -4.08 | -5.52% | 12 | 0 | 212.79% |
| AAPL200221C00255000 | 2020-02-19 11:37AM EST | 255.00 | 69.43 | 65.05 | 65.80 | 0.00 | - | 1 | 0 | 137.11% |
| AAPL200221C00260000 | 2020-02-20 3:50PM EST | 260.00 | 59.95 | 60.05 | 60.50 | -4.25 | -6.62% | 14 | 0 | 135.74% |
| AAPL200221C00265000 | 2020-02-20 3:36PM EST | 265.00 | 55.22 | 55.05 | 55.50 | -3.58 | -6.09% | 10 | 0 | 125.00% |
| AAPL200221C00270000 | 2020-02-20 3:32PM EST | 270.00 | 50.55 | 49.55 | 51.10 | -2.56 | -4.82% | 6 | 0 | 87.50% |
| AAPL200221C00275000 | 2020-02-20 3:59PM EST | 275.00 | 45.33 | 45.10 | 45.35 | -3.37 | -6.92% | 33 | 0 | 85.55% |
| AAPL200221C00280000 | 2020-02-20 3:50PM EST | 280.00 | 40.00 | 40.10 | 40.35 | -3.80 | -8.68% | 55 | 0 | 76.56% |
| AAPL200221C00285000 | 2020-02-20 3:59PM EST | 285.00 | 35.30 | 35.05 | 36.10 | -3.60 | -9.25% | 22 | 0 | 87.30% |
| AAPL200221C00290000 | 2020-02-20 3:57PM EST | 290.00 | 30.57 | 30.10 | 30.90 | -3.23 | -9.56% | 276 | 0 | 72.17% |
| AAPL200221C00292500 | 2020-02-20 2:40PM EST | 292.50 | 28.44 | 27.60 | 27.90 | -2.96 | -9.43% | 14 | 0 | 59.77% |
| AAPL200221C00295000 | 2020-02-20 3:59PM EST | 295.00 | 25.35 | 25.15 | 25.40 | -3.50 | -12.13% | 125 | 0 | 54.88% |
| AAPL200221C00297500 | 2020-02-20 1:51PM EST | 297.50 | 22.59 | 22.60 | 22.90 | -3.66 | -13.94% | 42 | 0 | 50.20% |
| AAPL200221C00300000 | 2020-02-20 3:54PM EST | 300.00 | 20.15 | 20.15 | 20.40 | -3.59 | -15.12% | 422 | 0 | 45.31% |
| AAPL200221C00302500 | 2020-02-20 1:51PM EST | 302.50 | 17.64 | 17.65 | 18.45 | -3.27 | -15.64% | 37 | 0 | 60.11% |
| AAPL200221C00305000 | 2020-02-20 3:59PM EST | 305.00 | 15.40 | 15.20 | 15.45 | -3.43 | -18.22% | 256 | 0 | 38.18% |
| AAPL200221C00307500 | 2020-02-20 3:53PM EST | 307.50 | 12.65 | 12.65 | 13.00 | -3.25 | -20.44% | 139 | 0 | 34.96% |
| AAPL200221C00310000 | 2020-02-20 3:58PM EST | 310.00 | 10.45 | 10.25 | 10.50 | -3.50 | -25.09% | 1,299 | 0 | 29.40% |
| AAPL200221C00312500 | 2020-02-20 3:54PM EST | 312.50 | 8.03 | 7.85 | 8.10 | -3.32 | -29.25% | 757 | 0 | 26.27% |
| AAPL200221C00315000 | 2020-02-20 3:59PM EST | 315.00 | 5.55 | 5.50 | 5.70 | -3.50 | -38.67% | 6,461 | 0 | 21.78% |
| AAPL200221C00317500 | 2020-02-20 3:59PM EST | 317.50 | 3.40 | 3.35 | 3.50 | -3.31 | -49.33% | 13,146 | 0 | 18.65% |
| AAPL200221C00320000 | 2020-02-20 3:59PM EST | 320.00 | 1.64 | 1.61 | 1.73 | -2.86 | -63.56% | 37,124 | 0 | 16.66% |
| AAPL200221C00322500 | 2020-02-20 3:59PM EST | 322.50 | 0.61 | 0.59 | 0.63 | -2.06 | -77.15% | 57,022 | 0 | 15.55% |
| AAPL200221C00325000 | 2020-02-20 3:59PM EST | 325.00 | 0.20 | 0.20 | 0.21 | -1.14 | -85.07% | 70,702 | 0 | 16.19% |
| AAPL200221C00327500 | 2020-02-20 3:59PM EST | 327.50 | 0.07 | 0.07 | 0.08 | -0.47 | -87.04% | 28,932 | 0 | 17.77% |
| AAPL200221C00330000 | 2020-02-20 3:59PM EST | 330.00 | 0.03 | 0.02 | 0.04 | -0.14 | -82.35% | 18,206 | 0 | 20.12% |
| AAPL200221C00332500 | 2020-02-20 3:56PM EST | 332.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 6,697 | 0 | 23.24% |
| AAPL200221C00335000 | 2020-02-20 3:56PM EST | 335.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6,081 | 0 | 25.78% |
| AAPL200221C00337500 | 2020-02-20 3:58PM EST | 337.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,449 | 0 | 29.69% |
| AAPL200221C00340000 | 2020-02-20 3:48PM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,231 | 0 | 30.47% |
| AAPL200221C00345000 | 2020-02-20 3:57PM EST | 345.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 90 | 0 | 37.50% |
| AAPL200221C00350000 | 2020-02-20 3:56PM EST | 350.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 37 | 0 | 43.75% |
| AAPL200221C00355000 | 2020-02-20 9:30AM EST | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 50.00% |
| AAPL200221C00360000 | 2020-02-20 12:58PM EST | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 53.13% |
| AAPL200221C00365000 | 2020-02-18 10:57AM EST | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 0 | 57.81% |
| AAPL200221C00370000 | 2020-02-19 10:47AM EST | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 0 | 64.06% |
| AAPL200221C00375000 | 2020-02-19 1:08PM EST | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 335 | 0 | 68.75% |
| AAPL200221C00380000 | 2020-02-19 12:59PM EST | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 0 | 75.00% |
| AAPL200221C00385000 | 2020-02-18 9:30AM EST | 385.00 | 0.01 | 0.02 | 0.01 | 0.00 | - | 85 | 0 | 87.50% |
| AAPL200221C00390000 | 2020-02-13 9:57AM EST | 390.00 | 0.02 | 0.02 | 0.01 | 0.00 | - | 101 | 0 | 92.97% |
| AAPL200221C00395000 | 2020-02-13 11:02AM EST | 395.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 58 | 0 | 95.31% |
| AAPL200221C00400000 | 2020-02-20 12:40PM EST | 400.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 10 | 0 | 99.22% |
| AAPL200221C00410000 | 2020-02-20 12:42PM EST | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 103.13% |
| AAPL200221C00420000 | 2020-02-10 10:50AM EST | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 0 | 112.50% |
| AAPL200221C00430000 | 2020-02-10 11:40AM EST | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 121.88% |
| AAPL200221C00440000 | 2020-02-10 10:03AM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 131.25% |
| AAPL200221C00450000 | 2020-02-14 10:53AM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 137.50% |
| AAPL200221C00460000 | 2020-02-13 9:30AM EST | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 146.88% |
| AAPL200221C00470000 | 2020-02-07 12:10PM EST | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 156.25% |
| AAPL200221C00480000 | 2020-02-06 12:33PM EST | 480.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 162.50% |
| AAPL200221C00490000 | 2020-02-18 9:30AM EST | 490.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 168.75% |
| AAPL200221C00500000 | 2020-02-20 10:09AM EST | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 178.13% |
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200221P00100000 | 2020-01-09 11:50AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,724 | 462.50% |
| AAPL200221P00105000 | 2019-12-13 12:19PM EST | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 96 | 0 | 490.63% |
| AAPL200221P00110000 | 2020-01-06 10:57AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 193 | 425.00% |
| AAPL200221P00115000 | 2020-02-18 10:49AM EST | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 270 | 0 | 453.13% |
| AAPL200221P00120000 | 2020-01-28 1:49PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 0 | 387.50% |
| AAPL200221P00125000 | 2019-12-19 1:11PM EST | 125.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 25 | 85 | 443.75% |
| AAPL200221P00130000 | 2019-12-19 12:26PM EST | 130.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 89 | 426.56% |
| AAPL200221P00135000 | 2019-12-19 1:11PM EST | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 45 | 110 | 350.00% |
| AAPL200221P00140000 | 2020-01-24 1:33PM EST | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 35 | 0 | 368.75% |
| AAPL200221P00145000 | 2020-02-18 9:30AM EST | 145.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 353.13% |
| AAPL200221P00150000 | 2020-02-18 9:48AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 306.25% |
| AAPL200221P00155000 | 2020-02-18 9:33AM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 293.75% |
| AAPL200221P00160000 | 2020-01-24 1:18PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 0 | 281.25% |
| AAPL200221P00165000 | 2020-01-24 3:46PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 268.75% |
| AAPL200221P00170000 | 2020-02-04 12:36PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 275 | 0 | 256.25% |
| AAPL200221P00175000 | 2020-01-29 1:04PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 243.75% |
| AAPL200221P00180000 | 2020-02-18 3:18PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 237.50% |
| AAPL200221P00185000 | 2020-02-12 12:03PM EST | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 250.00% |
| AAPL200221P00190000 | 2020-02-12 12:02PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 212.50% |
| AAPL200221P00195000 | 2020-02-18 10:25AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 206.25% |
| AAPL200221P00200000 | 2020-02-18 9:32AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 193.75% |
| AAPL200221P00205000 | 2020-02-11 3:44PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| AAPL200221P00210000 | 2020-02-14 1:02PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 175.00% |
| AAPL200221P00215000 | 2020-02-18 10:33AM EST | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 0 | 175.00% |
| AAPL200221P00220000 | 2020-02-19 12:35PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 442 | 0 | 156.25% |
| AAPL200221P00225000 | 2020-02-14 3:15PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 0 | 150.00% |
| AAPL200221P00230000 | 2020-02-18 3:50PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 806 | 0 | 137.50% |
| AAPL200221P00235000 | 2020-02-19 9:30AM EST | 235.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 0 | 137.50% |
| AAPL200221P00240000 | 2020-02-19 10:28AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 0 | 121.88% |
| AAPL200221P00245000 | 2020-02-18 2:25PM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 0 | 112.50% |
| AAPL200221P00250000 | 2020-02-20 1:31PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 106.25% |
| AAPL200221P00255000 | 2020-02-20 11:58AM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 96.88% |
| AAPL200221P00260000 | 2020-02-20 12:24PM EST | 260.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 28 | 0 | 96.88% |
| AAPL200221P00265000 | 2020-02-20 2:40PM EST | 265.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 10 | 0 | 87.50% |
| AAPL200221P00270000 | 2020-02-20 3:45PM EST | 270.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 160 | 0 | 79.69% |
| AAPL200221P00275000 | 2020-02-20 12:33PM EST | 275.00 | 0.01 | 0.02 | 0.01 | 0.00 | - | 54 | 0 | 75.00% |
| AAPL200221P00280000 | 2020-02-20 3:56PM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 255 | 0 | 59.38% |
| AAPL200221P00285000 | 2020-02-20 3:51PM EST | 285.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 920 | 0 | 56.25% |
| AAPL200221P00290000 | 2020-02-20 3:40PM EST | 290.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,774 | 0 | 50.78% |
| AAPL200221P00292500 | 2020-02-20 3:57PM EST | 292.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 4,043 | 0 | 50.78% |
| AAPL200221P00295000 | 2020-02-20 3:58PM EST | 295.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,159 | 0 | 46.48% |
| AAPL200221P00297500 | 2020-02-20 3:46PM EST | 297.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,106 | 0 | 42.19% |
| AAPL200221P00300000 | 2020-02-20 3:58PM EST | 300.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 3,679 | 0 | 40.82% |
| AAPL200221P00302500 | 2020-02-20 3:55PM EST | 302.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 2,287 | 0 | 37.31% |
| AAPL200221P00305000 | 2020-02-20 3:59PM EST | 305.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 2,859 | 0 | 34.86% |
| AAPL200221P00307500 | 2020-02-20 3:59PM EST | 307.50 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 4,068 | 0 | 31.54% |
| AAPL200221P00310000 | 2020-02-20 3:59PM EST | 310.00 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 10,970 | 0 | 28.03% |
| AAPL200221P00312500 | 2020-02-20 3:59PM EST | 312.50 | 0.21 | 0.21 | 0.22 | -0.02 | -8.70% | 6,773 | 0 | 24.22% |
| AAPL200221P00315000 | 2020-02-20 3:59PM EST | 315.00 | 0.35 | 0.34 | 0.36 | +0.02 | +6.06% | 30,879 | 0 | 21.05% |
| AAPL200221P00317500 | 2020-02-20 3:59PM EST | 317.50 | 0.65 | 0.64 | 0.68 | +0.15 | +30.00% | 25,249 | 0 | 18.38% |
| AAPL200221P00320000 | 2020-02-20 3:59PM EST | 320.00 | 1.39 | 1.34 | 1.44 | +0.56 | +67.47% | 44,319 | 0 | 16.77% |
| AAPL200221P00322500 | 2020-02-20 3:59PM EST | 322.50 | 2.75 | 2.76 | 2.92 | +1.25 | +83.33% | 25,282 | 0 | 16.68% |
| AAPL200221P00325000 | 2020-02-20 3:59PM EST | 325.00 | 5.00 | 4.85 | 5.05 | +2.38 | +90.84% | 16,650 | 0 | 18.95% |
| AAPL200221P00327500 | 2020-02-20 3:59PM EST | 327.50 | 7.25 | 7.20 | 7.45 | +2.94 | +68.21% | 2,892 | 0 | 23.05% |
| AAPL200221P00330000 | 2020-02-20 3:56PM EST | 330.00 | 9.50 | 9.65 | 9.90 | +3.02 | +46.60% | 2,003 | 0 | 27.20% |
| AAPL200221P00332500 | 2020-02-20 2:00PM EST | 332.50 | 12.05 | 12.15 | 12.40 | +3.25 | +36.93% | 639 | 0 | 32.42% |
| AAPL200221P00335000 | 2020-02-20 3:38PM EST | 335.00 | 14.65 | 14.65 | 14.95 | +3.40 | +30.22% | 425 | 0 | 39.16% |
| AAPL200221P00337500 | 2020-02-19 1:41PM EST | 337.50 | 13.15 | 17.15 | 17.45 | -0.40 | -2.95% | 2 | 0 | 44.14% |
| AAPL200221P00340000 | 2020-02-20 3:58PM EST | 340.00 | 19.60 | 19.65 | 19.90 | +3.10 | +18.79% | 59 | 0 | 46.88% |
| AAPL200221P00345000 | 2020-02-20 3:59PM EST | 345.00 | 24.70 | 24.65 | 24.95 | +2.75 | +12.53% | 28 | 0 | 58.35% |
| AAPL200221P00350000 | 2020-02-20 2:05PM EST | 350.00 | 29.56 | 29.60 | 29.90 | +3.16 | +11.97% | 7 | 0 | 52.54% |
| AAPL200221P00355000 | 2020-02-20 3:52PM EST | 355.00 | 34.90 | 34.65 | 34.90 | +3.80 | +12.22% | 39 | 0 | 62.89% |
| AAPL200221P00360000 | 2020-02-20 3:03PM EST | 360.00 | 39.70 | 39.15 | 39.95 | +3.45 | +9.52% | 31 | 0 | 84.18% |
| AAPL200221P00365000 | 2020-02-20 11:10AM EST | 365.00 | 44.70 | 44.65 | 44.90 | +4.15 | +10.23% | 8 | 0 | 77.34% |
| AAPL200221P00370000 | 2020-02-20 1:08PM EST | 370.00 | 49.70 | 49.65 | 49.95 | -1.65 | -3.21% | 6 | 0 | 87.50% |
| AAPL200221P00375000 | 2020-02-20 3:59PM EST | 375.00 | 54.85 | 54.65 | 56.05 | -3.15 | -5.43% | 1 | 0 | 127.83% |
| AAPL200221P00380000 | 2020-02-20 3:29PM EST | 380.00 | 59.75 | 59.65 | 59.95 | +3.45 | +6.13% | 7 | - | 101.17% |
| AAPL200221P00385000 | 2020-02-19 2:28PM EST | 385.00 | 60.75 | 64.65 | 65.45 | 0.00 | - | 92 | 0 | 129.30% |
| AAPL200221P00390000 | 2020-02-20 2:06PM EST | 390.00 | 69.65 | 69.65 | 69.95 | -3.90 | -5.30% | 11 | 0 | 114.06% |
| AAPL200221P00410000 | 2020-02-18 3:53PM EST | 410.00 | 91.30 | 88.90 | 89.95 | 0.00 | - | 2 | 0 | 156.64% |
| AAPL200221P00430000 | 2020-02-20 2:55PM EST | 430.00 | 109.35 | 107.80 | 110.35 | +3.55 | +3.36% | 24 | 0 | 210.25% |
| AAPL200221P00450000 | 2020-02-18 9:43AM EST | 450.00 | 133.50 | 127.70 | 132.00 | 0.00 | - | - | - | 192.19% |
| AAPL200221P00480000 | 2020-02-13 9:34AM EST | 480.00 | 154.70 | 157.65 | 162.00 | 0.00 | - | - | 0 | 218.36% |
| AAPL200221P00500000 | 2020-02-20 10:39AM EST | 500.00 | 176.00 | 177.65 | 181.60 | -6.90 | -3.77% | 6 | 1 | 353.71% |