| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130524C00400000 | 400.00 | 43.00 | +2.20 | 42.65 | 43.30 | 13 | 335 |
| AAPL7130524C00400000 | 400.00 | 44.25 | +4.25 | 42.25 | 44.55 | 1 | 13 |
| AAPL130524C00405000 | 405.00 | 33.60 | -0.45 | 37.75 | 38.15 | 11 | 126 |
| AAPL7130524C00405000 | 405.00 | 40.00 | +0.00 | 38.50 | 39.10 | 0 | 12 |
| AAPL130524C00410000 | 410.00 | 33.35 | +4.50 | 32.50 | 32.90 | 34 | 246 |
| AAPL7130524C00410000 | 410.00 | 35.20 | -0.80 | 32.55 | 33.65 | 1 | 44 |
| AAPL130524C00415000 | 415.00 | 28.35 | +3.15 | 27.45 | 27.90 | 64 | 351 |
| AAPL7130524C00415000 | 415.00 | 31.70 | +0.00 | 27.65 | 28.30 | 0 | 37 |
| AAPL130524C00420000 | 420.00 | 24.00 | +2.75 | 22.55 | 22.95 | 430 | 803 |
| AAPL7130524C00420000 | 420.00 | 20.35 | +0.00 | 22.50 | 23.30 | 0 | 46 |
| AAPL130524C00425000 | 425.00 | 17.95 | +1.85 | 17.60 | 17.95 | 687 | 1,168 |
| AAPL7130524C00425000 | 425.00 | 16.21 | -4.89 | 17.55 | 18.05 | 6 | 153 |
| AAPL130524C00430000 | 430.00 | 13.05 | +1.00 | 12.65 | 13.00 | 1,320 | 2,191 |
| AAPL7130524C00430000 | 430.00 | 13.90 | -1.18 | 12.75 | 13.45 | 11 | 212 |
| AAPL130524C00435000 | 435.00 | 8.450 | +0.60 | 7.950 | 8.600 | 8,852 | 5,518 |
| AAPL7130524C00435000 | 435.00 | 8.900 | +1.70 | 8.000 | 8.500 | 215 | 258 |
| AAPL130524C00440000 | 440.00 | 4.500 | -2.90 | 4.500 | 4.650 | 22,112 | 7,906 |
| AAPL7130524C00440000 | 440.00 | 4.900 | +0.65 | 4.150 | 4.550 | 224 | 547 |
| AAPL130524C00445000 | 445.00 | 1.740 | -0.31 | 1.740 | 1.810 | 31,016 | 10,504 |
| AAPL7130524C00445000 | 445.00 | 1.920 | +0.09 | 1.550 | 1.690 | 355 | 595 |
| AAPL130524C00450000 | 450.00 | 0.3700 | -0.87 | 0.3700 | 0.4100 | 38,751 | 17,190 |
| AAPL7130524C00450000 | 450.00 | 0.3600 | -0.44 | 0.3500 | 0.4400 | 217 | 2,408 |
| AAPL130524C00455000 | 455.00 | 0.1000 | -0.20 | 0.1000 | 0.1100 | 11,131 | 11,546 |
| AAPL7130524C00455000 | 455.00 | 0.1700 | -0.28 | 0.0600 | 0.1400 | 79 | 439 |
| AAPL130524C00460000 | 460.00 | 0.0500 | -0.09 | 0.0500 | 0.0700 | 7,479 | 10,950 |
| AAPL7130524C00460000 | 460.00 | 0.0900 | -0.21 | 0.0100 | 0.1400 | 14 | 622 |
| AAPL130524C00465000 | 465.00 | 0.0200 | -0.08 | 0.0200 | 0.0400 | 3,746 | 6,574 |
| AAPL7130524C00465000 | 465.00 | 0.3800 | +0.00 | 0.0100 | 0.1800 | 0 | 57 |
| AAPL130524C00470000 | 470.00 | 0.0200 | -0.06 | 0.0200 | 0.0400 | 1,236 | 3,710 |
| AAPL7130524C00470000 | 470.00 | 0.0800 | +0.00 | 0.0200 | 0.1700 | 0 | 224 |
| AAPL130524C00475000 | 475.00 | 0.0300 | -0.01 | 0.0100 | 0.0400 | 229 | 4,682 |
| AAPL7130524C00475000 | 475.00 | 0.1600 | +0.00 | 0.1200 | 0.1700 | 0 | 3 |
| AAPL130524C00480000 | 480.00 | 0.0100 | -0.01 | 0.0100 | 0.0300 | 386 | 2,993 |
| AAPL7130524C00480000 | 480.00 | 0.1200 | +0.00 | 0.0400 | 0.1700 | 0 | 264 |
| AAPL130524C00485000 | 485.00 | 0.0200 | -0.01 | 0.0100 | 0.0200 | 158 | 1,420 |
| AAPL7130524C00485000 | 485.00 | N/A | +0.00 | 0.0100 | 0.2500 | 0 | 0 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130524P00400000 | 400.00 | 0.0100 | -0.03 | 0.0100 | 0.0200 | 449 | 3,441 |
| AAPL7130524P00400000 | 400.00 | 0.0900 | +0.00 | 0.0200 | 0.1700 | 0 | 74 |
| AAPL130524P00405000 | 405.00 | 0.0400 | +0.00 | 0.0100 | 0.0300 | 1,160 | 2,968 |
| AAPL7130524P00405000 | 405.00 | 0.9000 | +0.00 | 0.0100 | 0.1700 | 0 | 58 |
| AAPL130524P00410000 | 410.00 | 0.0200 | -0.05 | 0.0200 | 0.0300 | 990 | 4,286 |
| AAPL7130524P00410000 | 410.00 | 0.3800 | +0.00 | 0.0100 | 0.1800 | 0 | 112 |
| AAPL130524P00415000 | 415.00 | 0.0300 | -0.10 | 0.0200 | 0.0400 | 3,846 | 7,294 |
| AAPL7130524P00415000 | 415.00 | 0.1100 | -0.23 | 0.0100 | 0.1800 | 2 | 117 |
| AAPL130524P00420000 | 420.00 | 0.0800 | -0.10 | 0.0600 | 0.0800 | 6,813 | 10,153 |
| AAPL7130524P00420000 | 420.00 | 0.3200 | +0.14 | 0.0300 | 0.1400 | 3 | 204 |
| AAPL130524P00425000 | 425.00 | 0.1100 | -0.19 | 0.0800 | 0.1000 | 7,362 | 8,204 |
| AAPL7130524P00425000 | 425.00 | 0.2000 | -0.28 | 0.0600 | 0.1400 | 95 | 372 |
| AAPL130524P00430000 | 430.00 | 0.2000 | -0.39 | 0.2000 | 0.2100 | 11,521 | 9,582 |
| AAPL7130524P00430000 | 430.00 | 0.1600 | -0.63 | 0.1300 | 0.2000 | 20 | 848 |
| AAPL130524P00435000 | 435.00 | 0.5700 | -0.78 | 0.5400 | 0.5900 | 20,747 | 7,269 |
| AAPL7130524P00435000 | 435.00 | 0.4000 | -1.30 | 0.4900 | 0.6000 | 148 | 616 |
| AAPL130524P00440000 | 440.00 | 1.560 | -0.59 | 1.520 | 1.560 | 31,606 | 7,780 |
| AAPL7130524P00440000 | 440.00 | 1.200 | -1.80 | 1.510 | 1.680 | 148 | 394 |
| AAPL130524P00445000 | 445.00 | 3.700 | +0.15 | 3.700 | 3.850 | 16,585 | 4,204 |
| AAPL7130524P00445000 | 445.00 | 3.800 | -1.60 | 3.650 | 4.050 | 62 | 320 |
| AAPL130524P00450000 | 450.00 | 7.300 | -1.10 | 7.250 | 7.450 | 3,494 | 2,371 |
| AAPL7130524P00450000 | 450.00 | 6.900 | -4.89 | 7.500 | 7.900 | 31 | 192 |
| AAPL130524P00455000 | 455.00 | 11.97 | -2.53 | 12.20 | 12.50 | 380 | 1,257 |
| AAPL7130524P00455000 | 455.00 | 12.85 | +0.00 | 11.85 | 12.60 | 0 | 13 |
| AAPL130524P00460000 | 460.00 | 16.35 | -2.95 | 17.20 | 17.60 | 341 | 800 |
| AAPL7130524P00460000 | 460.00 | 17.10 | -17.99 | 16.75 | 17.55 | 4 | 46 |
| AAPL130524P00465000 | 465.00 | 22.05 | -2.60 | 21.75 | 22.15 | 149 | 758 |
| AAPL7130524P00465000 | 465.00 | 34.00 | +0.00 | 20.60 | 22.25 | 0 | 1 |
| AAPL130524P00470000 | 470.00 | 25.40 | -3.45 | 27.05 | 27.50 | 131 | 442 |
| AAPL7130524P00470000 | 470.00 | 30.15 | +0.00 | 25.20 | 27.20 | 0 | 28 |
| AAPL130524P00475000 | 475.00 | 32.25 | -2.00 | 30.75 | 31.65 | 11 | 148 |
| AAPL7130524P00475000 | 475.00 | 40.00 | +0.00 | 30.45 | 32.90 | 0 | 6 |
| AAPL130524P00480000 | 480.00 | 37.25 | +0.10 | 36.60 | 37.60 | 6 | 92 |
| AAPL7130524P00480000 | 480.00 | 49.60 | +0.00 | 35.10 | 37.40 | 0 | 26 |
| AAPL130524P00485000 | 485.00 | 48.15 | +0.00 | 40.80 | 41.70 | 0 | 18 |
| AAPL7130524P00485000 | 485.00 | 47.85 | +0.00 | 41.15 | 43.15 | 0 | 10 |