認購期權範圍2023年2月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217C00045000 | 2023-01-10 11:52AM EST | 45.00 | 83.90 | 109.30 | 109.80 | 0.00 | - | 1 | 52 | 248.44% |
| AAPL230217C00050000 | 2023-02-03 1:20PM EST | 50.00 | 104.90 | 104.30 | 104.85 | +19.59 | +22.96% | 101 | 4,904 | 238.28% |
| AAPL230217C00055000 | 2023-01-24 9:30AM EST | 55.00 | 87.00 | 99.30 | 99.85 | 0.00 | - | 1 | 2,963 | 218.75% |
| AAPL230217C00060000 | 2023-01-26 2:24PM EST | 60.00 | 83.80 | 94.30 | 94.85 | 0.00 | - | 191 | 2,471 | 201.56% |
| AAPL230217C00065000 | 2023-01-26 2:22PM EST | 65.00 | 78.85 | 89.30 | 89.85 | 0.00 | - | 70 | 1,409 | 185.16% |
| AAPL230217C00070000 | 2023-02-02 12:26PM EST | 70.00 | 80.05 | 84.30 | 84.85 | 0.00 | - | 11 | 363 | 170.31% |
| AAPL230217C00075000 | 2023-02-02 1:40PM EST | 75.00 | 75.30 | 79.35 | 79.85 | 0.00 | - | 5 | 738 | 162.11% |
| AAPL230217C00080000 | 2023-01-30 11:12AM EST | 80.00 | 76.17 | 74.35 | 74.85 | +11.95 | +18.61% | 1 | 483 | 148.83% |
| AAPL230217C00085000 | 2023-01-31 3:13PM EST | 85.00 | 58.80 | 69.30 | 69.85 | 0.00 | - | 76 | 1,008 | 131.25% |
| AAPL230217C00090000 | 2023-02-02 3:58PM EST | 90.00 | 66.66 | 64.30 | 64.85 | +6.28 | +10.40% | 1 | 1,893 | 119.92% |
| AAPL230217C00095000 | 2023-02-02 12:06PM EST | 95.00 | 54.70 | 59.30 | 59.85 | 0.00 | - | 1 | 4,706 | 108.98% |
| AAPL230217C00100000 | 2023-02-03 3:16PM EST | 100.00 | 54.88 | 54.30 | 54.85 | +5.18 | +10.42% | 53 | 2,225 | 98.44% |
| AAPL230217C00105000 | 2023-02-03 2:40PM EST | 105.00 | 50.75 | 49.35 | 49.85 | +6.35 | +14.30% | 29 | 631 | 91.80% |
| AAPL230217C00110000 | 2023-02-03 1:46PM EST | 110.00 | 44.68 | 44.35 | 44.90 | +5.62 | +14.39% | 106 | 1,825 | 84.57% |
| AAPL230217C00115000 | 2023-02-03 3:49PM EST | 115.00 | 39.79 | 39.40 | 39.90 | +4.57 | +12.98% | 74 | 1,143 | 76.95% |
| AAPL230217C00116000 | 2023-01-30 10:57AM EST | 116.00 | 28.10 | 38.40 | 38.90 | 0.00 | - | 1 | 1 | 75.00% |
| AAPL230217C00118000 | 2023-01-27 9:34AM EST | 118.00 | 26.50 | 36.40 | 36.90 | 0.00 | - | 1 | 6 | 71.09% |
| AAPL230217C00120000 | 2023-02-03 3:18PM EST | 120.00 | 35.20 | 34.40 | 34.90 | +5.20 | +17.33% | 100 | 3,349 | 67.19% |
| AAPL230217C00121000 | 2023-02-01 1:46PM EST | 121.00 | 21.67 | 33.40 | 33.90 | 0.00 | - | 1 | 14 | 65.33% |
| AAPL230217C00123000 | 2023-02-01 3:31PM EST | 123.00 | 22.80 | 31.40 | 31.90 | 0.00 | - | 3 | 3 | 61.52% |
| AAPL230217C00124000 | 2023-02-01 2:34PM EST | 124.00 | 18.45 | 30.40 | 30.90 | 0.00 | - | 9 | 6 | 59.67% |
| AAPL230217C00125000 | 2023-02-03 3:57PM EST | 125.00 | 30.06 | 29.40 | 29.90 | +4.81 | +19.05% | 131 | 12,398 | 57.81% |
| AAPL230217C00126000 | 2023-02-03 2:44PM EST | 126.00 | 29.45 | 28.45 | 28.95 | +6.21 | +26.72% | 2 | 71 | 58.79% |
| AAPL230217C00127000 | 2023-02-03 11:14AM EST | 127.00 | 29.28 | 27.45 | 27.95 | +7.01 | +31.48% | 13 | 73 | 56.84% |
| AAPL230217C00128000 | 2023-02-02 9:54AM EST | 128.00 | 21.30 | 26.45 | 26.95 | 0.00 | - | 2 | 66 | 54.88% |
| AAPL230217C00129000 | 2023-02-03 1:04PM EST | 129.00 | 26.10 | 25.45 | 25.95 | +4.30 | +19.72% | 6 | 41 | 53.03% |
| AAPL230217C00130000 | 2023-02-03 3:59PM EST | 130.00 | 24.70 | 24.45 | 24.95 | +3.70 | +17.62% | 345 | 23,516 | 51.07% |
| AAPL230217C00131000 | 2023-02-03 3:26PM EST | 131.00 | 24.43 | 23.45 | 23.95 | +5.18 | +26.91% | 9 | 298 | 58.06% |
| AAPL230217C00132000 | 2023-02-03 3:23PM EST | 132.00 | 23.23 | 22.50 | 22.95 | +5.51 | +31.09% | 23 | 50 | 55.91% |
| AAPL230217C00133000 | 2023-02-03 3:24PM EST | 133.00 | 22.27 | 21.50 | 22.00 | +5.59 | +33.51% | 34 | 174 | 55.13% |
| AAPL230217C00134000 | 2023-02-03 3:30PM EST | 134.00 | 21.10 | 20.50 | 21.00 | +4.14 | +24.41% | 8 | 89 | 52.98% |
| AAPL230217C00135000 | 2023-02-03 3:59PM EST | 135.00 | 19.92 | 19.50 | 20.05 | +3.42 | +20.73% | 1,559 | 40,388 | 52.00% |
| AAPL230217C00136000 | 2023-02-03 3:32PM EST | 136.00 | 19.14 | 18.55 | 19.05 | +5.20 | +37.30% | 31 | 211 | 49.83% |
| AAPL230217C00137000 | 2023-02-03 3:41PM EST | 137.00 | 18.40 | 17.65 | 18.05 | +4.65 | +33.82% | 104 | 288 | 47.66% |
| AAPL230217C00138000 | 2023-02-03 3:59PM EST | 138.00 | 17.09 | 16.65 | 17.10 | +4.19 | +32.48% | 42 | 714 | 46.48% |
| AAPL230217C00139000 | 2023-02-03 3:56PM EST | 139.00 | 16.22 | 15.65 | 16.10 | +3.77 | +30.28% | 47 | 4,701 | 44.29% |
| AAPL230217C00140000 | 2023-02-03 3:58PM EST | 140.00 | 15.15 | 14.70 | 15.20 | +3.15 | +26.25% | 5,173 | 42,000 | 43.95% |
| AAPL230217C00141000 | 2023-02-03 3:58PM EST | 141.00 | 14.26 | 13.85 | 14.25 | +4.00 | +38.99% | 218 | 1,698 | 42.48% |
| AAPL230217C00142000 | 2023-02-03 3:57PM EST | 142.00 | 13.42 | 12.85 | 13.30 | +3.37 | +33.53% | 302 | 5,460 | 40.97% |
| AAPL230217C00143000 | 2023-02-03 3:50PM EST | 143.00 | 12.35 | 11.95 | 12.40 | +3.10 | +33.51% | 345 | 2,909 | 40.14% |
| AAPL230217C00144000 | 2023-02-03 3:56PM EST | 144.00 | 11.51 | 11.05 | 11.45 | +2.81 | +32.30% | 304 | 4,627 | 38.38% |
| AAPL230217C00145000 | 2023-02-03 3:59PM EST | 145.00 | 10.50 | 10.25 | 10.60 | +2.50 | +31.25% | 4,309 | 31,940 | 37.89% |
| AAPL230217C00146000 | 2023-02-03 3:58PM EST | 146.00 | 9.75 | 9.40 | 9.75 | +2.90 | +42.34% | 699 | 3,413 | 37.16% |
| AAPL230217C00147000 | 2023-02-03 3:50PM EST | 147.00 | 8.75 | 8.60 | 8.85 | +2.25 | +34.62% | 1,406 | 4,445 | 35.60% |
| AAPL230217C00148000 | 2023-02-03 3:59PM EST | 148.00 | 8.05 | 7.85 | 8.05 | +1.95 | +31.97% | 2,312 | 3,292 | 35.01% |
| AAPL230217C00149000 | 2023-02-03 3:58PM EST | 149.00 | 7.41 | 7.10 | 7.30 | +1.76 | +31.15% | 1,150 | 2,894 | 34.64% |
| AAPL230217C00150000 | 2023-02-03 3:59PM EST | 150.00 | 6.50 | 6.40 | 6.65 | +1.45 | +28.71% | 33,020 | 50,838 | 34.94% |
| AAPL230217C00152500 | 2023-02-03 3:59PM EST | 152.50 | 5.00 | 4.75 | 4.90 | +1.35 | +36.99% | 7,960 | 6,576 | 33.03% |
| AAPL230217C00155000 | 2023-02-03 3:59PM EST | 155.00 | 3.49 | 3.45 | 3.55 | +0.69 | +24.64% | 22,587 | 46,662 | 32.57% |
| AAPL230217C00157500 | 2023-02-03 3:59PM EST | 157.50 | 2.40 | 2.37 | 2.43 | +0.35 | +17.07% | 25,207 | 5,033 | 31.85% |
| AAPL230217C00160000 | 2023-02-03 3:59PM EST | 160.00 | 1.58 | 1.57 | 1.62 | +0.08 | +5.33% | 37,378 | 24,730 | 31.64% |
| AAPL230217C00162500 | 2023-02-03 3:59PM EST | 162.50 | 1.04 | 1.01 | 1.04 | -0.09 | -7.96% | 14,345 | 9,144 | 31.54% |
| AAPL230217C00165000 | 2023-02-03 3:59PM EST | 165.00 | 0.65 | 0.63 | 0.66 | -0.12 | -15.58% | 23,557 | 22,709 | 31.74% |
| AAPL230217C00170000 | 2023-02-03 3:59PM EST | 170.00 | 0.26 | 0.25 | 0.27 | -0.19 | -42.22% | 9,484 | 11,235 | 32.91% |
| AAPL230217C00175000 | 2023-02-03 3:58PM EST | 175.00 | 0.11 | 0.10 | 0.12 | -0.20 | -64.52% | 40,600 | 14,375 | 34.77% |
| AAPL230217C00180000 | 2023-02-03 3:59PM EST | 180.00 | 0.06 | 0.05 | 0.07 | -0.17 | -73.91% | 5,458 | 12,805 | 37.89% |
| AAPL230217C00185000 | 2023-02-03 1:54PM EST | 185.00 | 0.04 | 0.04 | 0.05 | -0.15 | -78.95% | 429 | 7,448 | 41.60% |
| AAPL230217C00190000 | 2023-02-03 3:35PM EST | 190.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 1,270 | 5,335 | 45.70% |
| AAPL230217C00195000 | 2023-02-03 3:35PM EST | 195.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 774 | 4,467 | 48.83% |
| AAPL230217C00200000 | 2023-02-03 3:58PM EST | 200.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 1,464 | 10,905 | 52.34% |
| AAPL230217C00205000 | 2023-02-03 3:56PM EST | 205.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 707 | 4,897 | 55.47% |
| AAPL230217C00210000 | 2023-02-03 11:00AM EST | 210.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 324 | 2,580 | 57.81% |
| AAPL230217C00215000 | 2023-02-03 12:27PM EST | 215.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 251 | 2,981 | 61.72% |
| AAPL230217C00220000 | 2023-02-03 3:54PM EST | 220.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 807 | 2,725 | 59.38% |
| AAPL230217C00225000 | 2023-02-03 10:26AM EST | 225.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 522 | 2,347 | 67.19% |
| AAPL230217C00230000 | 2023-02-03 10:15AM EST | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 641 | 65.63% |
| AAPL230217C00235000 | 2023-02-02 3:14PM EST | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 91 | 571 | 68.75% |
| AAPL230217C00240000 | 2023-02-02 1:41PM EST | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 68 | 294 | 71.88% |
| AAPL230217C00245000 | 2023-02-02 3:25PM EST | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 262 | 75.00% |
| AAPL230217C00250000 | 2023-02-02 2:47PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 681 | 78.13% |
| AAPL230217C00255000 | 2023-02-03 1:11PM EST | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 623 | 86.72% |
| AAPL230217C00260000 | 2023-02-02 3:34PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 315 | 84.38% |
| AAPL230217C00265000 | 2023-02-02 12:29PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 347 | 87.50% |
| AAPL230217C00270000 | 2022-12-14 3:16PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 90.63% |
| AAPL230217C00275000 | 2023-01-10 10:02AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 637 | 93.75% |
| AAPL230217C00280000 | 2023-01-06 9:47AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 424 | 96.88% |
| AAPL230217C00285000 | 2023-01-04 3:09PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 652 | 96.88% |
| AAPL230217C00290000 | 2023-01-04 1:16PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 512 | 100.00% |
| AAPL230217C00295000 | 2023-01-04 9:34AM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,052 | 103.13% |
| AAPL230217C00300000 | 2023-02-03 12:53PM EST | 300.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 1,365 | 106.25% |
認沽盤範圍2023年2月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00045000 | 2023-01-24 9:43AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,335 | 200.00% |
| AAPL230217P00050000 | 2023-01-27 3:49PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 11,807 | 187.50% |
| AAPL230217P00055000 | 2023-01-27 3:50PM EST | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 2,715 | 168.75% |
| AAPL230217P00060000 | 2023-02-02 3:36PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,729 | 156.25% |
| AAPL230217P00065000 | 2023-02-01 12:02PM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,484 | 151.56% |
| AAPL230217P00070000 | 2023-02-02 2:11PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,983 | 131.25% |
| AAPL230217P00075000 | 2023-02-02 9:32AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,691 | 118.75% |
| AAPL230217P00080000 | 2023-02-02 3:03PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 11,297 | 109.38% |
| AAPL230217P00085000 | 2023-02-03 3:40PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 467 | 4,498 | 100.00% |
| AAPL230217P00090000 | 2023-02-03 1:20PM EST | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 637 | 4,023 | 90.63% |
| AAPL230217P00095000 | 2023-02-03 3:23PM EST | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12,096 | 23,303 | 82.81% |
| AAPL230217P00100000 | 2023-02-03 3:58PM EST | 100.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 438 | 27,531 | 82.81% |
| AAPL230217P00105000 | 2023-02-03 3:52PM EST | 105.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 320 | 19,101 | 79.69% |
| AAPL230217P00110000 | 2023-02-03 3:55PM EST | 110.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 558 | 30,961 | 70.70% |
| AAPL230217P00115000 | 2023-02-03 3:57PM EST | 115.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 1,501 | 95,876 | 66.02% |
| AAPL230217P00116000 | 2023-02-03 11:45AM EST | 116.00 | 0.04 | 0.04 | 0.07 | -0.06 | -60.00% | 225 | 922 | 65.23% |
| AAPL230217P00117000 | 2023-02-03 2:31PM EST | 117.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 5,009 | 855 | 64.06% |
| AAPL230217P00118000 | 2023-02-03 2:02PM EST | 118.00 | 0.04 | 0.04 | 0.07 | -0.07 | -63.64% | 37 | 395 | 61.72% |
| AAPL230217P00119000 | 2023-02-03 2:57PM EST | 119.00 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 23 | 999 | 60.55% |
| AAPL230217P00120000 | 2023-02-03 3:58PM EST | 120.00 | 0.06 | 0.06 | 0.08 | -0.08 | -57.14% | 2,085 | 43,385 | 60.16% |
| AAPL230217P00121000 | 2023-02-03 3:41PM EST | 121.00 | 0.07 | 0.06 | 0.09 | -0.07 | -50.00% | 150 | 226 | 58.98% |
| AAPL230217P00122000 | 2023-02-03 3:47PM EST | 122.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 188 | 725 | 57.81% |
| AAPL230217P00123000 | 2023-02-03 3:08PM EST | 123.00 | 0.09 | 0.07 | 0.10 | -0.08 | -47.06% | 602 | 696 | 56.45% |
| AAPL230217P00124000 | 2023-02-03 3:10PM EST | 124.00 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 326 | 1,195 | 55.08% |
| AAPL230217P00125000 | 2023-02-03 3:54PM EST | 125.00 | 0.09 | 0.09 | 0.10 | -0.11 | -55.00% | 3,178 | 56,064 | 53.91% |
| AAPL230217P00126000 | 2023-02-03 2:47PM EST | 126.00 | 0.12 | 0.09 | 0.11 | -0.10 | -45.45% | 348 | 2,232 | 52.54% |
| AAPL230217P00127000 | 2023-02-03 3:58PM EST | 127.00 | 0.11 | 0.09 | 0.13 | -0.12 | -52.17% | 303 | 2,356 | 51.47% |
| AAPL230217P00128000 | 2023-02-03 3:16PM EST | 128.00 | 0.12 | 0.12 | 0.13 | -0.14 | -53.85% | 292 | 2,466 | 50.68% |
| AAPL230217P00129000 | 2023-02-03 3:09PM EST | 129.00 | 0.14 | 0.12 | 0.14 | -0.15 | -51.72% | 593 | 2,570 | 49.81% |
| AAPL230217P00130000 | 2023-02-03 3:59PM EST | 130.00 | 0.15 | 0.14 | 0.15 | -0.16 | -51.61% | 29,860 | 54,951 | 48.63% |
| AAPL230217P00131000 | 2023-02-03 3:58PM EST | 131.00 | 0.16 | 0.15 | 0.17 | -0.21 | -56.76% | 546 | 3,224 | 47.75% |
| AAPL230217P00132000 | 2023-02-03 3:45PM EST | 132.00 | 0.17 | 0.15 | 0.18 | -0.24 | -58.54% | 467 | 2,891 | 46.39% |
| AAPL230217P00133000 | 2023-02-03 3:50PM EST | 133.00 | 0.19 | 0.17 | 0.20 | -0.27 | -58.70% | 1,906 | 6,887 | 45.41% |
| AAPL230217P00134000 | 2023-02-03 3:41PM EST | 134.00 | 0.20 | 0.19 | 0.22 | -0.30 | -60.00% | 1,166 | 3,165 | 44.34% |
| AAPL230217P00135000 | 2023-02-03 3:59PM EST | 135.00 | 0.21 | 0.21 | 0.24 | -0.34 | -61.82% | 9,795 | 43,778 | 43.16% |
| AAPL230217P00136000 | 2023-02-03 3:58PM EST | 136.00 | 0.24 | 0.23 | 0.26 | -0.42 | -63.64% | 1,397 | 3,314 | 41.94% |
| AAPL230217P00137000 | 2023-02-03 3:59PM EST | 137.00 | 0.27 | 0.26 | 0.29 | -0.46 | -63.01% | 2,263 | 15,287 | 40.97% |
| AAPL230217P00138000 | 2023-02-03 3:59PM EST | 138.00 | 0.30 | 0.29 | 0.32 | -0.55 | -64.71% | 2,592 | 3,112 | 39.84% |
| AAPL230217P00139000 | 2023-02-03 3:57PM EST | 139.00 | 0.33 | 0.33 | 0.36 | -0.67 | -67.00% | 1,193 | 1,858 | 38.87% |
| AAPL230217P00140000 | 2023-02-03 3:59PM EST | 140.00 | 0.40 | 0.38 | 0.40 | -0.48 | -54.55% | 27,330 | 58,345 | 37.79% |
| AAPL230217P00141000 | 2023-02-03 3:57PM EST | 141.00 | 0.44 | 0.43 | 0.47 | -0.87 | -66.41% | 4,742 | 3,051 | 37.21% |
| AAPL230217P00142000 | 2023-02-03 3:59PM EST | 142.00 | 0.52 | 0.51 | 0.54 | -1.00 | -65.79% | 2,947 | 2,716 | 36.43% |
| AAPL230217P00143000 | 2023-02-03 3:59PM EST | 143.00 | 0.62 | 0.60 | 0.63 | -1.07 | -63.31% | 4,329 | 10,014 | 35.79% |
| AAPL230217P00144000 | 2023-02-03 3:59PM EST | 144.00 | 0.72 | 0.70 | 0.73 | -1.28 | -64.00% | 1,706 | 2,091 | 35.11% |
| AAPL230217P00145000 | 2023-02-03 3:59PM EST | 145.00 | 0.85 | 0.83 | 0.85 | -1.40 | -62.22% | 21,476 | 22,766 | 34.47% |
| AAPL230217P00146000 | 2023-02-03 3:57PM EST | 146.00 | 0.96 | 0.98 | 1.01 | -1.71 | -64.04% | 1,440 | 1,380 | 34.13% |
| AAPL230217P00147000 | 2023-02-03 3:59PM EST | 147.00 | 1.18 | 1.15 | 1.19 | -1.92 | -61.94% | 3,077 | 1,150 | 33.72% |
| AAPL230217P00148000 | 2023-02-03 3:59PM EST | 148.00 | 1.37 | 1.36 | 1.40 | -2.03 | -59.71% | 4,232 | 925 | 33.35% |
| AAPL230217P00149000 | 2023-02-03 3:59PM EST | 149.00 | 1.64 | 1.61 | 1.65 | -2.16 | -56.84% | 4,471 | 1,960 | 33.11% |
| AAPL230217P00150000 | 2023-02-03 3:59PM EST | 150.00 | 1.91 | 1.90 | 1.93 | -2.34 | -55.06% | 34,047 | 23,980 | 32.81% |
| AAPL230217P00152500 | 2023-02-03 3:59PM EST | 152.50 | 2.77 | 2.76 | 2.81 | -2.91 | -51.23% | 10,513 | 410 | 32.24% |
| AAPL230217P00155000 | 2023-02-03 3:59PM EST | 155.00 | 3.90 | 3.90 | 4.00 | -3.20 | -45.07% | 14,333 | 15,433 | 32.15% |
| AAPL230217P00157500 | 2023-02-03 3:59PM EST | 157.50 | 5.23 | 5.30 | 5.45 | -4.31 | -45.18% | 2,664 | 185 | 32.03% |
| AAPL230217P00160000 | 2023-02-03 3:58PM EST | 160.00 | 6.90 | 6.85 | 7.15 | -4.20 | -37.84% | 2,028 | 2,054 | 31.95% |
| AAPL230217P00162500 | 2023-02-03 3:59PM EST | 162.50 | 9.00 | 8.75 | 9.20 | -4.40 | -32.84% | 514 | 61 | 33.42% |
| AAPL230217P00165000 | 2023-02-03 3:50PM EST | 165.00 | 10.88 | 10.90 | 11.35 | -4.71 | -30.21% | 427 | 804 | 34.52% |
| AAPL230217P00170000 | 2023-02-03 3:57PM EST | 170.00 | 15.40 | 15.35 | 16.15 | -5.15 | -25.06% | 80 | 322 | 40.97% |
| AAPL230217P00175000 | 2023-02-03 9:32AM EST | 175.00 | 25.05 | 20.25 | 21.05 | -0.06 | -0.24% | 1 | 97 | 47.46% |
| AAPL230217P00180000 | 2023-02-03 12:27PM EST | 180.00 | 23.55 | 25.20 | 26.05 | -10.95 | -31.74% | 16 | 87 | 55.23% |
| AAPL230217P00185000 | 2023-02-02 9:50AM EST | 185.00 | 35.94 | 30.15 | 31.00 | 0.00 | - | 1 | 6 | 61.28% |
| AAPL230217P00190000 | 2023-02-03 1:41PM EST | 190.00 | 35.30 | 35.15 | 36.00 | -5.64 | -13.78% | 41 | 3 | 68.12% |
| AAPL230217P00195000 | 2023-02-03 1:47PM EST | 195.00 | 40.35 | 40.15 | 41.00 | -23.47 | -36.78% | 62 | 0 | 54.88% |
| AAPL230217P00200000 | 2023-02-03 10:14AM EST | 200.00 | 43.32 | 45.15 | 46.00 | -6.88 | -13.71% | 2 | 5 | 59.77% |
| AAPL230217P00205000 | 2023-02-03 10:41AM EST | 205.00 | 48.32 | 50.15 | 51.00 | -21.38 | -30.67% | 1 | 0 | 64.65% |
| AAPL230217P00210000 | 2022-09-22 2:56PM EST | 210.00 | 57.19 | 62.35 | 62.85 | 0.00 | - | 270 | 0 | 191.53% |
| AAPL230217P00215000 | 2023-01-04 2:40PM EST | 215.00 | 89.60 | 60.15 | 60.95 | 0.00 | - | 410 | 0 | 70.31% |
| AAPL230217P00220000 | 2023-01-11 1:14PM EST | 220.00 | 86.95 | 65.15 | 65.95 | 0.00 | - | 1 | 0 | 74.61% |
| AAPL230217P00225000 | 2022-09-20 12:05PM EST | 225.00 | 68.20 | 80.35 | 80.75 | 0.00 | - | 1 | 0 | 245.84% |
| AAPL230217P00230000 | 2022-10-24 8:45AM EST | 230.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AAPL230217P00240000 | 2022-11-03 8:32AM EST | 240.00 | 97.20 | 91.80 | 92.55 | 0.00 | - | 1 | 0 | 230.07% |
| AAPL230217P00245000 | 2022-12-14 2:00PM EST | 245.00 | 99.65 | 110.05 | 110.50 | 0.00 | - | - | 0 | 367.41% |
| AAPL230217P00250000 | 2022-08-19 8:37AM EST | 250.00 | 76.90 | 99.05 | 100.55 | 0.00 | - | 1 | 0 | 211.62% |
| AAPL230217P00255000 | 2022-11-04 8:44AM EST | 255.00 | 117.70 | 106.80 | 107.55 | 0.00 | - | 2 | 0 | 248.49% |
| AAPL230217P00265000 | 2023-01-06 9:32AM EST | 265.00 | 139.05 | 110.10 | 110.95 | 0.00 | - | 2 | 0 | 100.78% |
| AAPL230217P00280000 | 2022-12-29 1:17PM EST | 280.00 | 150.30 | 132.90 | 135.35 | 0.00 | - | 6 | 0 | 299.37% |
| AAPL230217P00285000 | 2023-01-26 1:01PM EST | 285.00 | 142.05 | 130.05 | 130.90 | 0.00 | - | - | 0 | 154.98% |
| AAPL230217P00290000 | 2022-09-28 12:00PM EST | 290.00 | 142.18 | 133.90 | 134.60 | 0.00 | - | - | 0 | 0.00% |
| AAPL230217P00295000 | 2022-09-28 2:06PM EST | 295.00 | 145.75 | 138.90 | 139.60 | 0.00 | - | - | 0 | 0.00% |
| AAPL230217P00300000 | 2022-12-29 1:13PM EST | 300.00 | 170.40 | 152.90 | 155.35 | 0.00 | - | 18 | 0 | 319.36% |
