| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL140118C00400000 | 400.00 | 58.50 | -2.28 | 58.20 | 58.55 | 337 | 20,536 |
| AAPL7140118C00400000 | 400.00 | 58.80 | -1.70 | 58.15 | 58.85 | 36 | 798 |
| AAPL140118C00405000 | 405.00 | 53.56 | -4.71 | 55.05 | 55.55 | 3 | 773 |
| AAPL7140118C00405000 | 405.00 | 53.59 | +7.59 | 55.10 | 55.60 | 13 | 75 |
| AAPL140118C00410000 | 410.00 | 52.44 | -1.56 | 51.70 | 52.80 | 652 | 10,929 |
| AAPL7140118C00410000 | 410.00 | 48.00 | +0.00 | 51.90 | 52.45 | 0 | 885 |
| AAPL140118C00415000 | 415.00 | 49.40 | -0.80 | 49.05 | 49.60 | 2 | 4,858 |
| AAPL7140118C00415000 | 415.00 | 46.32 | +4.92 | 49.10 | 50.40 | 10 | 221 |
| AAPL140118C00420000 | 420.00 | 46.69 | -2.66 | 45.60 | 46.60 | 62 | 3,301 |
| AAPL7140118C00420000 | 420.00 | 48.20 | +0.00 | 46.30 | 46.90 | 0 | 281 |
| AAPL140118C00425000 | 425.00 | 43.94 | -2.76 | 43.65 | 44.15 | 23 | 5,201 |
| AAPL7140118C00425000 | 425.00 | 47.00 | +0.60 | 43.60 | 45.00 | 2 | 187 |
| AAPL140118C00430000 | 430.00 | 41.40 | -1.60 | 41.05 | 41.50 | 178 | 4,987 |
| AAPL7140118C00430000 | 430.00 | 38.75 | -4.85 | 41.05 | 41.60 | 4 | 491 |
| AAPL140118C00435000 | 435.00 | 38.92 | -1.43 | 38.55 | 39.05 | 149 | 1,979 |
| AAPL7140118C00435000 | 435.00 | 39.12 | +0.00 | 38.55 | 39.05 | 0 | 65 |
| AAPL140118C00440000 | 440.00 | 37.00 | -0.90 | 36.25 | 36.70 | 165 | 5,062 |
| AAPL7140118C00440000 | 440.00 | 36.63 | -1.87 | 36.20 | 36.70 | 14 | 339 |
| AAPL140118C00445000 | 445.00 | 34.75 | -1.40 | 34.00 | 34.45 | 24 | 4,487 |
| AAPL7140118C00445000 | 445.00 | 34.15 | -1.85 | 33.95 | 34.65 | 2 | 129 |
| AAPL140118C00450000 | 450.00 | 32.60 | -0.83 | 31.85 | 32.35 | 265 | 23,582 |
| AAPL7140118C00450000 | 450.00 | 31.70 | -2.00 | 31.85 | 32.35 | 19 | 654 |
| AAPL140118C00455000 | 455.00 | 30.13 | -2.19 | 29.85 | 30.25 | 303 | 2,796 |
| AAPL7140118C00455000 | 455.00 | 29.00 | -2.50 | 29.80 | 30.35 | 5 | 63 |
| AAPL140118C00460000 | 460.00 | 28.70 | -0.38 | 27.95 | 28.40 | 348 | 8,654 |
| AAPL7140118C00460000 | 460.00 | 29.75 | +4.75 | 27.90 | 28.40 | 5 | 264 |
| AAPL140118C00465000 | 465.00 | 26.90 | -1.13 | 26.10 | 26.55 | 8 | 2,828 |
| AAPL7140118C00465000 | 465.00 | 24.30 | -2.70 | 26.10 | 26.60 | 3 | 82 |
| AAPL140118C00470000 | 470.00 | 24.60 | -1.14 | 24.35 | 24.80 | 13 | 5,665 |
| AAPL7140118C00470000 | 470.00 | 22.75 | +0.00 | 24.35 | 24.85 | 0 | 73 |
| AAPL140118C00475000 | 475.00 | 23.11 | -1.19 | 22.70 | 23.15 | 76 | 4,911 |
| AAPL7140118C00475000 | 475.00 | 22.00 | +0.00 | 22.75 | 23.20 | 0 | 132 |
| AAPL140118C00480000 | 480.00 | 22.00 | -0.10 | 21.25 | 21.70 | 608 | 4,899 |
| AAPL7140118C00480000 | 480.00 | 22.45 | +0.00 | 21.25 | 21.70 | 0 | 153 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL140118P00400000 | 400.00 | 22.56 | +1.16 | 22.35 | 22.75 | 361 | 20,436 |
| AAPL7140118P00400000 | 400.00 | 21.00 | +0.00 | 22.35 | 22.75 | 0 | 173 |
| AAPL140118P00405000 | 405.00 | 24.25 | +1.40 | 24.25 | 24.65 | 89 | 1,852 |
| AAPL7140118P00405000 | 405.00 | 25.35 | -2.05 | 24.25 | 24.65 | 1 | 22 |
| AAPL140118P00410000 | 410.00 | 26.25 | +1.20 | 26.20 | 26.60 | 718 | 10,109 |
| AAPL7140118P00410000 | 410.00 | 26.10 | -6.97 | 26.10 | 26.60 | 41 | 198 |
| AAPL140118P00415000 | 415.00 | 28.40 | +1.45 | 28.40 | 28.75 | 5 | 5,745 |
| AAPL7140118P00415000 | 415.00 | 32.00 | +0.00 | 28.30 | 28.80 | 0 | 45 |
| AAPL140118P00420000 | 420.00 | 30.70 | +2.20 | 30.70 | 31.10 | 56 | 5,883 |
| AAPL7140118P00420000 | 420.00 | 33.90 | +0.00 | 30.60 | 31.05 | 0 | 195 |
| AAPL140118P00425000 | 425.00 | 33.13 | +1.67 | 33.05 | 33.70 | 66 | 5,203 |
| AAPL7140118P00425000 | 425.00 | 32.50 | +0.60 | 32.90 | 33.45 | 1 | 63 |
| AAPL140118P00430000 | 430.00 | 35.60 | +1.85 | 35.45 | 36.50 | 20 | 5,115 |
| AAPL7140118P00430000 | 430.00 | 33.35 | +7.45 | 35.45 | 35.90 | 1 | 35 |
| AAPL140118P00435000 | 435.00 | 38.15 | +2.69 | 38.00 | 38.45 | 93 | 1,775 |
| AAPL7140118P00435000 | 435.00 | 35.00 | +0.00 | 37.95 | 38.45 | 0 | 27 |
| AAPL140118P00440000 | 440.00 | 39.65 | +1.65 | 40.70 | 41.15 | 90 | 4,045 |
| AAPL7140118P00440000 | 440.00 | 40.15 | +0.00 | 40.65 | 41.15 | 0 | 49 |
| AAPL140118P00445000 | 445.00 | 41.95 | +1.10 | 43.50 | 44.50 | 20 | 2,472 |
| AAPL7140118P00445000 | 445.00 | 49.65 | +0.00 | 43.45 | 43.95 | 0 | 51 |
| AAPL140118P00450000 | 450.00 | 46.40 | +2.90 | 46.40 | 46.85 | 298 | 14,372 |
| AAPL7140118P00450000 | 450.00 | 54.20 | +0.00 | 46.30 | 46.85 | 0 | 193 |
| AAPL140118P00455000 | 455.00 | 48.13 | -0.17 | 49.40 | 49.80 | 12 | 2,808 |
| AAPL7140118P00455000 | 455.00 | 52.50 | +0.00 | 49.30 | 49.85 | 0 | 34 |
| AAPL140118P00460000 | 460.00 | 49.41 | -0.24 | 52.40 | 52.90 | 5 | 7,940 |
| AAPL7140118P00460000 | 460.00 | 48.80 | +0.00 | 52.40 | 52.90 | 0 | 164 |
| AAPL140118P00465000 | 465.00 | 57.39 | -2.40 | 55.70 | 56.15 | 1 | 1,675 |
| AAPL7140118P00465000 | 465.00 | 100.65 | +0.00 | 55.50 | 56.15 | 0 | 51 |
| AAPL140118P00470000 | 470.00 | 55.93 | +0.33 | 58.90 | 59.20 | 4 | 2,762 |
| AAPL7140118P00470000 | 470.00 | 59.60 | +0.00 | 58.85 | 59.40 | 0 | 75 |
| AAPL140118P00475000 | 475.00 | 58.95 | -1.90 | 61.45 | 62.80 | 6 | 2,709 |
| AAPL7140118P00475000 | 475.00 | 51.00 | +0.00 | 61.20 | 63.55 | 0 | 65 |
| AAPL140118P00480000 | 480.00 | 64.55 | +0.00 | 65.80 | 66.25 | 0 | 4,038 |
| AAPL7140118P00480000 | 480.00 | 62.45 | +0.00 | 65.60 | 66.30 | 0 | 13 |