| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130531C00400000 | 400.00 | 44.30 | +0.55 | 43.65 | 44.10 | 1 | 100 |
| AAPL7130531C00400000 | 400.00 | 45.00 | +0.00 | 43.40 | 44.60 | 0 | 7 |
| AAPL130531C00405000 | 405.00 | 32.15 | +0.00 | 38.75 | 39.30 | 0 | 82 |
| AAPL7130531C00405000 | 405.00 | 40.00 | +0.00 | 38.55 | 40.20 | 0 | 24 |
| AAPL130531C00410000 | 410.00 | 34.95 | +1.93 | 33.80 | 34.20 | 21 | 80 |
| AAPL7130531C00410000 | 410.00 | 35.78 | +0.00 | 33.75 | 34.35 | 0 | 1 |
| AAPL130531C00415000 | 415.00 | 30.25 | +1.15 | 29.00 | 29.40 | 22 | 153 |
| AAPL7130531C00415000 | 415.00 | 29.40 | +0.00 | 28.90 | 29.45 | 0 | 12 |
| AAPL130531C00420000 | 420.00 | 25.65 | +1.65 | 24.20 | 24.55 | 18 | 262 |
| AAPL7130531C00420000 | 420.00 | 25.25 | +0.75 | 24.15 | 24.65 | 2 | 28 |
| AAPL130531C00425000 | 425.00 | 19.50 | -0.19 | 19.60 | 19.95 | 61 | 596 |
| AAPL7130531C00425000 | 425.00 | 18.10 | +0.00 | 19.55 | 20.05 | 0 | 49 |
| AAPL130531C00430000 | 430.00 | 15.35 | -0.12 | 15.30 | 15.65 | 431 | 769 |
| AAPL7130531C00430000 | 430.00 | 15.59 | +0.14 | 15.20 | 15.75 | 2 | 115 |
| AAPL130531C00435000 | 435.00 | 11.38 | -0.17 | 11.20 | 11.55 | 434 | 2,958 |
| AAPL7130531C00435000 | 435.00 | 12.22 | +0.12 | 11.35 | 11.80 | 12 | 181 |
| AAPL130531C00440000 | 440.00 | 8.250 | +0.15 | 8.050 | 8.250 | 1,721 | 2,859 |
| AAPL7130531C00440000 | 440.00 | 8.280 | -0.32 | 8.050 | 8.300 | 42 | 323 |
| AAPL130531C00445000 | 445.00 | 5.400 | -0.10 | 5.350 | 5.500 | 3,181 | 3,844 |
| AAPL7130531C00445000 | 445.00 | 5.890 | +0.04 | 5.300 | 5.550 | 91 | 305 |
| AAPL130531C00450000 | 450.00 | 3.250 | -0.35 | 3.250 | 3.400 | 3,535 | 5,278 |
| AAPL7130531C00450000 | 450.00 | 3.650 | -0.17 | 3.250 | 3.500 | 111 | 568 |
| AAPL130531C00455000 | 455.00 | 1.890 | -0.41 | 1.840 | 1.900 | 3,632 | 3,287 |
| AAPL7130531C00455000 | 455.00 | 1.970 | -0.48 | 1.930 | 2.020 | 120 | 139 |
| AAPL130531C00460000 | 460.00 | 1.040 | -0.39 | 1.020 | 1.070 | 2,735 | 5,171 |
| AAPL7130531C00460000 | 460.00 | 1.110 | -0.29 | 1.000 | 1.110 | 33 | 554 |
| AAPL130531C00465000 | 465.00 | 0.5500 | -0.26 | 0.5500 | 0.5700 | 2,685 | 2,746 |
| AAPL7130531C00465000 | 465.00 | 0.7900 | -0.11 | 0.5300 | 0.6200 | 5 | 50 |
| AAPL130531C00470000 | 470.00 | 0.2900 | -0.21 | 0.3000 | 0.3200 | 688 | 3,693 |
| AAPL7130531C00470000 | 470.00 | 0.5600 | +0.04 | 0.2700 | 0.3900 | 12 | 143 |
| AAPL130531C00475000 | 475.00 | 0.1700 | -0.11 | 0.1500 | 0.2000 | 440 | 2,579 |
| AAPL7130531C00475000 | 475.00 | N/A | +0.00 | 0.1200 | 0.8400 | 0 | 0 |
| AAPL130531C00480000 | 480.00 | 0.1200 | -0.06 | 0.0800 | 0.1200 | 140 | 1,249 |
| AAPL7130531C00480000 | 480.00 | 0.5600 | +0.00 | 0.0100 | 0.2000 | 0 | 79 |
| AAPL130531C00485000 | 485.00 | 0.0700 | -0.04 | 0.0500 | 0.1000 | 602 | 653 |
| AAPL7130531C00485000 | 485.00 | N/A | +0.00 | 0.0500 | 0.2500 | 0 | 0 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130531P00400000 | 400.00 | 0.1700 | -0.11 | 0.1400 | 0.1800 | 296 | 1,998 |
| AAPL7130531P00400000 | 400.00 | 0.1700 | -0.08 | 0.1100 | 0.2900 | 1 | 21 |
| AAPL130531P00405000 | 405.00 | 0.2100 | -0.16 | 0.2000 | 0.2400 | 607 | 2,077 |
| AAPL7130531P00405000 | 405.00 | 0.4200 | +0.00 | 0.1200 | 0.3300 | 0 | 31 |
| AAPL130531P00410000 | 410.00 | 0.3200 | -0.14 | 0.3000 | 0.3200 | 311 | 2,929 |
| AAPL7130531P00410000 | 410.00 | 0.2800 | -0.35 | 0.2800 | 0.3600 | 1 | 19 |
| AAPL130531P00415000 | 415.00 | 0.4500 | -0.23 | 0.4400 | 0.4700 | 387 | 2,520 |
| AAPL7130531P00415000 | 415.00 | 0.5600 | -0.55 | 0.3900 | 0.5200 | 7 | 28 |
| AAPL130531P00420000 | 420.00 | 0.6900 | -0.31 | 0.6700 | 0.7000 | 512 | 2,343 |
| AAPL7130531P00420000 | 420.00 | 0.6500 | -0.41 | 0.6400 | 0.7700 | 1 | 47 |
| AAPL130531P00425000 | 425.00 | 1.070 | -0.40 | 1.050 | 1.110 | 869 | 2,843 |
| AAPL7130531P00425000 | 425.00 | 1.050 | -1.95 | 1.040 | 1.140 | 13 | 112 |
| AAPL130531P00430000 | 430.00 | 1.740 | -0.56 | 1.710 | 1.770 | 1,588 | 2,074 |
| AAPL7130531P00430000 | 430.00 | 2.400 | +0.00 | 1.690 | 1.850 | 0 | 126 |
| AAPL130531P00435000 | 435.00 | 2.880 | -0.77 | 2.840 | 2.880 | 1,482 | 2,241 |
| AAPL7130531P00435000 | 435.00 | 2.640 | -1.01 | 2.750 | 2.910 | 26 | 90 |
| AAPL130531P00440000 | 440.00 | 4.550 | -1.05 | 4.500 | 4.600 | 1,749 | 2,721 |
| AAPL7130531P00440000 | 440.00 | 4.450 | -0.90 | 4.350 | 4.550 | 29 | 118 |
| AAPL130531P00445000 | 445.00 | 6.710 | -1.24 | 6.700 | 6.800 | 1,439 | 1,291 |
| AAPL7130531P00445000 | 445.00 | 6.650 | -0.91 | 6.600 | 6.850 | 9 | 131 |
| AAPL130531P00450000 | 450.00 | 9.550 | -1.15 | 9.550 | 9.750 | 431 | 1,123 |
| AAPL7130531P00450000 | 450.00 | 9.700 | -1.45 | 9.450 | 9.750 | 12 | 884 |
| AAPL130531P00455000 | 455.00 | 13.21 | -0.79 | 13.05 | 13.35 | 106 | 614 |
| AAPL7130531P00455000 | 455.00 | N/A | +0.00 | 11.85 | 13.80 | 0 | 0 |
| AAPL130531P00460000 | 460.00 | 17.35 | -0.65 | 17.15 | 17.55 | 143 | 692 |
| AAPL7130531P00460000 | 460.00 | 18.23 | +0.00 | 17.10 | 17.60 | 0 | 83 |
| AAPL130531P00465000 | 465.00 | 22.15 | -0.04 | 21.65 | 22.00 | 99 | 262 |
| AAPL7130531P00465000 | 465.00 | N/A | +0.00 | 19.80 | 22.75 | 0 | 0 |
| AAPL130531P00470000 | 470.00 | 25.70 | -1.80 | 26.40 | 26.80 | 9 | 228 |
| AAPL7130531P00470000 | 470.00 | 33.70 | +0.00 | 26.30 | 26.80 | 0 | 82 |
| AAPL130531P00475000 | 475.00 | 32.07 | +1.05 | 31.15 | 31.55 | 1 | 256 |
| AAPL7130531P00475000 | 475.00 | N/A | +0.00 | 29.40 | 32.10 | 0 | 0 |
| AAPL130531P00480000 | 480.00 | 35.50 | -5.05 | 36.05 | 36.55 | 1 | 168 |
| AAPL7130531P00480000 | 480.00 | 34.70 | -0.50 | 35.65 | 36.95 | 1 | 43 |
| AAPL130531P00485000 | 485.00 | 41.30 | -0.10 | 40.75 | 41.65 | 1 | 88 |
| AAPL7130531P00485000 | 485.00 | N/A | +0.00 | 39.40 | 42.00 | 0 | 0 |