| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130524C00400000 | 400.00 | 40.80 | +0.70 | 41.15 | 41.65 | 632 | 374 |
| AAPL7130524C00400000 | 400.00 | 40.00 | -1.60 | 39.40 | 42.20 | 5 | 13 |
| AAPL130524C00405000 | 405.00 | 34.05 | -0.95 | 36.00 | 36.65 | 23 | 130 |
| AAPL7130524C00405000 | 405.00 | 40.00 | +0.00 | 34.85 | 37.15 | 0 | 12 |
| AAPL130524C00410000 | 410.00 | 28.85 | -0.85 | 29.95 | 30.30 | 176 | 259 |
| AAPL7130524C00410000 | 410.00 | 36.00 | +4.00 | 30.70 | 31.80 | 3 | 47 |
| AAPL130524C00415000 | 415.00 | 25.20 | -0.10 | 26.30 | 26.70 | 212 | 390 |
| AAPL7130524C00415000 | 415.00 | 31.70 | +8.85 | 25.90 | 26.75 | 5 | 37 |
| AAPL130524C00420000 | 420.00 | 21.25 | +1.25 | 21.25 | 21.40 | 529 | 851 |
| AAPL7130524C00420000 | 420.00 | 20.35 | -2.65 | 21.15 | 21.80 | 13 | 51 |
| AAPL130524C00425000 | 425.00 | 16.10 | +0.60 | 16.35 | 16.85 | 695 | 1,178 |
| AAPL7130524C00425000 | 425.00 | 21.10 | +2.24 | 15.15 | 15.70 | 8 | 158 |
| AAPL130524C00430000 | 430.00 | 12.05 | +0.95 | 11.80 | 12.05 | 1,465 | 2,241 |
| AAPL7130524C00430000 | 430.00 | 15.08 | +3.78 | 11.70 | 12.35 | 24 | 220 |
| AAPL130524C00435000 | 435.00 | 7.850 | +0.35 | 7.600 | 7.850 | 7,431 | 5,679 |
| AAPL7130524C00435000 | 435.00 | 7.200 | -0.90 | 7.500 | 8.000 | 75 | 260 |
| AAPL130524C00440000 | 440.00 | 7.400 | +2.90 | 4.350 | 4.550 | 20,423 | 7,307 |
| AAPL7130524C00440000 | 440.00 | 4.250 | -0.10 | 4.050 | 4.250 | 406 | 641 |
| AAPL130524C00445000 | 445.00 | 2.050 | -0.87 | 2.020 | 2.180 | 29,332 | 9,401 |
| AAPL7130524C00445000 | 445.00 | 1.830 | -0.61 | 1.990 | 2.190 | 412 | 656 |
| AAPL130524C00450000 | 450.00 | 1.240 | +0.04 | 0.8000 | 0.8600 | 35,641 | 11,916 |
| AAPL7130524C00450000 | 450.00 | 0.8000 | -0.46 | 0.7800 | 1.060 | 266 | 2,299 |
| AAPL130524C00455000 | 455.00 | 0.3000 | -0.27 | 0.2900 | 0.3500 | 22,551 | 9,697 |
| AAPL7130524C00455000 | 455.00 | 0.4500 | -0.17 | 0.2800 | 0.3400 | 219 | 360 |
| AAPL130524C00460000 | 460.00 | 0.1400 | -0.15 | 0.1300 | 0.1700 | 10,715 | 10,842 |
| AAPL7130524C00460000 | 460.00 | 0.3000 | -0.05 | 0.1000 | 0.1900 | 86 | 622 |
| AAPL130524C00465000 | 465.00 | 0.1000 | -0.05 | 0.1000 | 0.1100 | 4,225 | 6,891 |
| AAPL7130524C00465000 | 465.00 | 0.3800 | +0.13 | 0.0600 | 0.1400 | 3 | 56 |
| AAPL130524C00470000 | 470.00 | 0.0800 | -0.02 | 0.0800 | 0.0900 | 2,080 | 3,765 |
| AAPL7130524C00470000 | 470.00 | 0.0800 | -0.11 | 0.0100 | 0.1400 | 3 | 224 |
| AAPL130524C00475000 | 475.00 | 0.0400 | -0.03 | 0.0400 | 0.0900 | 774 | 4,548 |
| AAPL7130524C00475000 | 475.00 | 0.1600 | +0.00 | 0.1200 | 0.1800 | 0 | 3 |
| AAPL130524C00480000 | 480.00 | 0.0200 | -0.03 | 0.0200 | 0.0500 | 575 | 2,843 |
| AAPL7130524C00480000 | 480.00 | 0.1200 | +0.00 | 0.0400 | 0.1800 | 0 | 264 |
| AAPL130524C00485000 | 485.00 | 0.0300 | +0.01 | 0.0100 | 0.0500 | 102 | 1,386 |
| 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 | 0.0400 | -0.03 | 0.0200 | 0.0500 | 719 | 3,516 |
| AAPL7130524P00400000 | 400.00 | 0.0900 | +0.00 | 0.0200 | 0.1900 | 0 | 74 |
| AAPL130524P00405000 | 405.00 | 0.0400 | -0.06 | 0.0300 | 0.0600 | 755 | 2,808 |
| AAPL7130524P00405000 | 405.00 | 0.9000 | +0.00 | 0.0100 | 0.1800 | 0 | 58 |
| AAPL130524P00410000 | 410.00 | 0.0700 | -0.09 | 0.0600 | 0.1000 | 1,625 | 4,665 |
| AAPL7130524P00410000 | 410.00 | 0.3800 | +0.00 | 0.1200 | 0.1600 | 0 | 112 |
| AAPL130524P00415000 | 415.00 | 0.1300 | -0.05 | 0.0900 | 0.1300 | 2,097 | 7,790 |
| AAPL7130524P00415000 | 415.00 | 0.3400 | +0.00 | 0.0100 | 0.2200 | 0 | 117 |
| AAPL130524P00420000 | 420.00 | 0.1800 | -0.23 | 0.1500 | 0.1900 | 3,701 | 10,259 |
| AAPL7130524P00420000 | 420.00 | 0.1800 | -0.64 | 0.1400 | 0.2600 | 5 | 203 |
| AAPL130524P00425000 | 425.00 | 0.3000 | -1.34 | 0.2400 | 0.3100 | 6,470 | 8,104 |
| AAPL7130524P00425000 | 425.00 | 0.4800 | -0.28 | 0.2600 | 0.3600 | 79 | 385 |
| AAPL130524P00430000 | 430.00 | 0.5900 | -0.86 | 0.5800 | 0.6200 | 14,499 | 7,949 |
| AAPL7130524P00430000 | 430.00 | 0.7900 | -0.56 | 0.5400 | 0.6800 | 95 | 839 |
| AAPL130524P00435000 | 435.00 | 1.350 | -1.32 | 1.350 | 1.420 | 18,944 | 5,669 |
| AAPL7130524P00435000 | 435.00 | 1.700 | -0.90 | 1.670 | 1.760 | 162 | 574 |
| AAPL130524P00440000 | 440.00 | 2.150 | -2.55 | 2.860 | 3.100 | 23,540 | 6,373 |
| AAPL7130524P00440000 | 440.00 | 3.000 | -0.90 | 2.840 | 3.150 | 332 | 342 |
| AAPL130524P00445000 | 445.00 | 3.550 | -3.75 | 5.500 | 5.700 | 18,736 | 3,212 |
| AAPL7130524P00445000 | 445.00 | 5.400 | +0.40 | 5.550 | 6.100 | 333 | 216 |
| AAPL130524P00450000 | 450.00 | 8.400 | -2.75 | 9.300 | 9.600 | 8,919 | 1,794 |
| AAPL7130524P00450000 | 450.00 | 11.79 | +1.79 | 9.150 | 9.800 | 70 | 170 |
| AAPL130524P00455000 | 455.00 | 14.50 | -1.30 | 13.25 | 14.15 | 992 | 1,253 |
| AAPL7130524P00455000 | 455.00 | 12.85 | -6.75 | 13.70 | 14.35 | 6 | 13 |
| AAPL130524P00460000 | 460.00 | 19.30 | -1.10 | 18.60 | 19.00 | 581 | 792 |
| AAPL7130524P00460000 | 460.00 | 35.09 | +0.00 | 18.40 | 19.30 | 0 | 46 |
| AAPL130524P00465000 | 465.00 | 24.65 | -0.45 | 23.50 | 23.90 | 224 | 790 |
| AAPL7130524P00465000 | 465.00 | 34.00 | +0.00 | 23.45 | 24.40 | 0 | 1 |
| AAPL130524P00470000 | 470.00 | 28.85 | -1.20 | 28.50 | 28.90 | 291 | 423 |
| AAPL7130524P00470000 | 470.00 | 30.15 | +0.00 | 27.90 | 29.55 | 0 | 28 |
| AAPL130524P00475000 | 475.00 | 34.25 | -0.99 | 34.75 | 34.00 | 33 | 142 |
| AAPL7130524P00475000 | 475.00 | 40.00 | +0.00 | 33.65 | 35.95 | 0 | 6 |
| AAPL130524P00480000 | 480.00 | 37.15 | -4.35 | 38.30 | 39.35 | 9 | 92 |
| AAPL7130524P00480000 | 480.00 | 49.60 | +0.00 | 37.95 | 40.85 | 0 | 26 |
| AAPL130524P00485000 | 485.00 | 48.15 | +0.00 | 43.45 | 44.35 | 0 | 40 |
| AAPL7130524P00485000 | 485.00 | 47.85 | +0.00 | 44.15 | 45.85 | 0 | 10 |