| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130531C00405000 | 405.00 | 32.15 | +0.00 | 40.05 | 40.50 | 0 | 82 |
| AAPL7130531C00405000 | 405.00 | 40.00 | +0.00 | 38.50 | 40.70 | 0 | 24 |
| AAPL130531C00410000 | 410.00 | 34.80 | +1.78 | 35.10 | 35.70 | 28 | 80 |
| AAPL7130531C00410000 | 410.00 | 35.78 | +0.00 | 34.20 | 36.00 | 0 | 1 |
| AAPL130531C00415000 | 415.00 | 29.88 | +0.78 | 30.20 | 30.75 | 25 | 153 |
| AAPL7130531C00415000 | 415.00 | 30.50 | +1.10 | 29.65 | 30.80 | 2 | 12 |
| AAPL130531C00420000 | 420.00 | 25.80 | +1.80 | 25.45 | 26.15 | 101 | 262 |
| AAPL7130531C00420000 | 420.00 | 25.25 | +0.75 | 25.00 | 26.00 | 2 | 28 |
| AAPL130531C00425000 | 425.00 | 20.94 | +1.25 | 20.75 | 21.40 | 165 | 596 |
| AAPL7130531C00425000 | 425.00 | 18.10 | +0.00 | 20.70 | 22.05 | 0 | 49 |
| AAPL130531C00430000 | 430.00 | 16.60 | +1.13 | 16.35 | 16.60 | 509 | 769 |
| AAPL7130531C00430000 | 430.00 | 15.55 | +0.10 | 16.25 | 17.55 | 9 | 115 |
| AAPL130531C00435000 | 435.00 | 12.42 | +0.87 | 12.30 | 12.50 | 1,032 | 2,958 |
| AAPL7130531C00435000 | 435.00 | 11.50 | -0.60 | 12.15 | 12.60 | 17 | 181 |
| AAPL130531C00440000 | 440.00 | 8.900 | +0.80 | 8.700 | 9.000 | 3,506 | 2,859 |
| AAPL7130531C00440000 | 440.00 | 8.800 | +0.20 | 8.600 | 9.050 | 86 | 323 |
| AAPL130531C00445000 | 445.00 | 5.900 | +0.40 | 5.800 | 5.900 | 6,603 | 3,844 |
| AAPL7130531C00445000 | 445.00 | 5.910 | +0.06 | 5.700 | 6.000 | 292 | 305 |
| AAPL130531C00450000 | 450.00 | 3.650 | +0.05 | 3.550 | 3.650 | 6,757 | 5,278 |
| AAPL7130531C00450000 | 450.00 | 3.610 | -0.21 | 3.450 | 3.750 | 235 | 568 |
| AAPL130531C00455000 | 455.00 | 2.080 | -0.22 | 2.010 | 2.100 | 6,118 | 3,287 |
| AAPL7130531C00455000 | 455.00 | 2.030 | -0.42 | 1.950 | 2.120 | 203 | 139 |
| AAPL130531C00460000 | 460.00 | 1.110 | -0.32 | 1.120 | 1.150 | 5,739 | 5,171 |
| AAPL7130531C00460000 | 460.00 | 1.030 | -0.37 | 1.050 | 1.180 | 88 | 554 |
| AAPL130531C00465000 | 465.00 | 0.6300 | -0.18 | 0.6200 | 0.6500 | 3,890 | 2,746 |
| AAPL7130531C00465000 | 465.00 | 0.6000 | -0.30 | 0.5400 | 1.190 | 228 | 50 |
| AAPL130531C00470000 | 470.00 | 0.3500 | -0.15 | 0.2800 | 0.3600 | 1,833 | 3,693 |
| AAPL7130531C00470000 | 470.00 | 0.5600 | +0.04 | 0.2800 | 0.3400 | 12 | 143 |
| AAPL130531C00475000 | 475.00 | 0.1800 | -0.10 | 0.1600 | 0.2200 | 1,076 | 2,579 |
| AAPL7130531C00475000 | 475.00 | N/A | +0.00 | 0.1200 | 0.7700 | 0 | 0 |
| AAPL130531C00480000 | 480.00 | 0.1400 | -0.04 | 0.1300 | 0.1400 | 688 | 1,249 |
| AAPL7130531C00480000 | 480.00 | 0.1300 | -0.43 | 0.0100 | 0.2000 | 4 | 79 |
| AAPL130531C00485000 | 485.00 | 0.1100 | +0.00 | 0.0100 | 0.1200 | 945 | 653 |
| AAPL7130531C00485000 | 485.00 | N/A | +0.00 | 0.0500 | 0.2500 | 0 | 0 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130531P00405000 | 405.00 | 0.1300 | -0.24 | 0.1200 | 0.1800 | 1,104 | 2,077 |
| AAPL7130531P00405000 | 405.00 | 0.4200 | +0.00 | 0.1200 | 0.6500 | 0 | 31 |
| AAPL130531P00410000 | 410.00 | 0.2200 | -0.24 | 0.2200 | 0.2500 | 656 | 2,929 |
| AAPL7130531P00410000 | 410.00 | 0.2800 | -0.35 | 0.1800 | 0.3400 | 1 | 19 |
| AAPL130531P00415000 | 415.00 | 0.3200 | -0.36 | 0.2900 | 0.3100 | 805 | 2,520 |
| AAPL7130531P00415000 | 415.00 | 0.5600 | -0.55 | 0.3000 | 0.3800 | 7 | 28 |
| AAPL130531P00420000 | 420.00 | 0.4900 | -0.51 | 0.4700 | 0.5100 | 1,526 | 2,343 |
| AAPL7130531P00420000 | 420.00 | 0.6000 | -0.46 | 0.4600 | 0.6200 | 2 | 47 |
| AAPL130531P00425000 | 425.00 | 0.8000 | -0.67 | 0.7400 | 0.8300 | 2,509 | 2,843 |
| AAPL7130531P00425000 | 425.00 | 1.170 | -1.83 | 0.7500 | 0.9400 | 14 | 112 |
| AAPL130531P00430000 | 430.00 | 1.350 | -0.95 | 1.350 | 1.370 | 3,969 | 2,074 |
| AAPL7130531P00430000 | 430.00 | 2.400 | +0.00 | 1.270 | 1.440 | 0 | 126 |
| AAPL130531P00435000 | 435.00 | 2.320 | -1.33 | 2.210 | 2.310 | 3,375 | 2,241 |
| AAPL7130531P00435000 | 435.00 | 2.480 | -1.17 | 2.130 | 2.370 | 72 | 90 |
| AAPL130531P00440000 | 440.00 | 3.750 | -1.85 | 3.600 | 3.750 | 3,021 | 2,721 |
| AAPL7130531P00440000 | 440.00 | 3.650 | -1.70 | 3.600 | 3.800 | 77 | 118 |
| AAPL130531P00445000 | 445.00 | 5.790 | -2.16 | 5.700 | 5.800 | 3,267 | 1,291 |
| AAPL7130531P00445000 | 445.00 | 5.790 | -1.77 | 5.650 | 5.850 | 86 | 131 |
| AAPL130531P00450000 | 450.00 | 8.500 | -2.20 | 8.150 | 8.600 | 843 | 1,123 |
| AAPL7130531P00450000 | 450.00 | 9.270 | -1.88 | 8.250 | 8.650 | 32 | 884 |
| AAPL130531P00455000 | 455.00 | 12.00 | -2.00 | 11.75 | 12.10 | 192 | 614 |
| AAPL7130531P00455000 | 455.00 | N/A | +0.00 | 11.60 | 13.95 | 0 | 0 |
| AAPL130531P00460000 | 460.00 | 15.98 | -2.02 | 15.45 | 16.20 | 295 | 692 |
| AAPL7130531P00460000 | 460.00 | 18.23 | +0.00 | 15.75 | 16.30 | 0 | 83 |
| AAPL130531P00465000 | 465.00 | 20.40 | -1.79 | 20.20 | 20.70 | 119 | 262 |
| AAPL7130531P00465000 | 465.00 | N/A | +0.00 | 19.50 | 22.00 | 0 | 0 |
| AAPL130531P00470000 | 470.00 | 25.10 | -2.40 | 24.85 | 25.40 | 12 | 228 |
| AAPL7130531P00470000 | 470.00 | 33.70 | +0.00 | 24.50 | 25.85 | 0 | 82 |
| AAPL130531P00475000 | 475.00 | 31.80 | +0.78 | 29.75 | 30.90 | 9 | 256 |
| AAPL7130531P00475000 | 475.00 | N/A | +0.00 | 29.30 | 32.00 | 0 | 0 |
| AAPL130531P00480000 | 480.00 | 35.90 | -4.65 | 34.75 | 35.25 | 18 | 168 |
| AAPL7130531P00480000 | 480.00 | 34.70 | -0.50 | 33.90 | 36.20 | 1 | 43 |
| AAPL130531P00485000 | 485.00 | 41.83 | +0.43 | 39.60 | 40.20 | 16 | 88 |
| AAPL7130531P00485000 | 485.00 | N/A | +0.00 | 39.25 | 42.00 | 0 | 0 |