| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL150117C00390000 | 390.00 | 70.49 | +0.00 | 77.60 | 78.60 | 0 | 290 |
| AAPL7150117C00390000 | 390.00 | 83.41 | +0.00 | 76.40 | 79.10 | 0 | 26 |
| AAPL150117C00395000 | 395.00 | 76.25 | +0.00 | 74.60 | 77.30 | 0 | 166 |
| AAPL7150117C00395000 | 395.00 | 76.40 | -15.90 | 74.75 | 76.25 | 3 | 50 |
| AAPL150117C00400000 | 400.00 | 73.30 | -0.46 | 72.45 | 73.45 | 84 | 5,789 |
| AAPL7150117C00400000 | 400.00 | 74.35 | +8.05 | 72.40 | 73.70 | 2 | 378 |
| AAPL150117C00405000 | 405.00 | 62.85 | +0.00 | 69.95 | 70.90 | 0 | 128 |
| AAPL7150117C00405000 | 405.00 | 73.25 | +0.00 | 69.90 | 72.35 | 0 | 59 |
| AAPL150117C00410000 | 410.00 | 67.54 | -1.76 | 67.55 | 69.00 | 2 | 1,496 |
| AAPL7150117C00410000 | 410.00 | 67.65 | -0.30 | 67.50 | 68.75 | 2 | 38 |
| AAPL150117C00415000 | 415.00 | 65.55 | -3.14 | 65.25 | 66.30 | 1 | 120 |
| AAPL7150117C00415000 | 415.00 | 66.35 | +0.00 | 64.85 | 66.40 | 0 | 6 |
| AAPL150117C00420000 | 420.00 | 63.35 | -2.05 | 62.90 | 64.00 | 26 | 1,417 |
| AAPL7150117C00420000 | 420.00 | 65.00 | +0.00 | 61.70 | 64.20 | 0 | 60 |
| AAPL150117C00425000 | 425.00 | 61.00 | -1.86 | 60.80 | 62.10 | 2 | 539 |
| AAPL7150117C00425000 | 425.00 | 61.75 | +0.00 | 60.80 | 62.10 | 0 | 124 |
| AAPL150117C00430000 | 430.00 | 58.70 | -1.47 | 58.60 | 59.50 | 17 | 1,683 |
| AAPL7150117C00430000 | 430.00 | 59.00 | +5.50 | 58.65 | 59.80 | 5 | 85 |
| AAPL150117C00435000 | 435.00 | 56.80 | -2.53 | 56.50 | 57.50 | 7 | 236 |
| AAPL7150117C00435000 | 435.00 | 56.50 | -2.90 | 56.55 | 57.45 | 3 | 38 |
| AAPL150117C00440000 | 440.00 | 54.30 | -0.70 | 54.55 | 55.70 | 6 | 2,159 |
| AAPL7150117C00440000 | 440.00 | 56.40 | +0.00 | 54.45 | 55.75 | 0 | 43 |
| AAPL150117C00445000 | 445.00 | 52.94 | -0.46 | 52.60 | 53.55 | 2 | 303 |
| AAPL7150117C00445000 | 445.00 | 55.40 | +7.45 | 52.60 | 53.80 | 3 | 19 |
| AAPL150117C00450000 | 450.00 | 51.25 | -0.60 | 50.80 | 51.90 | 53 | 9,721 |
| AAPL7150117C00450000 | 450.00 | 54.50 | +8.00 | 50.80 | 52.00 | 1 | 379 |
| AAPL150117C00455000 | 455.00 | 50.00 | +0.25 | 49.00 | 50.05 | 26 | 524 |
| AAPL7150117C00455000 | 455.00 | 51.00 | +6.10 | 48.90 | 50.05 | 4 | 56 |
| AAPL150117C00460000 | 460.00 | 47.39 | -0.77 | 47.30 | 48.35 | 3 | 3,322 |
| AAPL7150117C00460000 | 460.00 | 55.00 | +0.00 | 47.25 | 48.35 | 0 | 109 |
| AAPL150117C00465000 | 465.00 | 48.00 | +0.00 | 43.90 | 46.40 | 0 | 674 |
| AAPL7150117C00465000 | 465.00 | 47.00 | -5.33 | 45.35 | 46.60 | 1 | 56 |
| AAPL150117C00470000 | 470.00 | 44.20 | -0.80 | 43.80 | 44.80 | 86 | 1,748 |
| AAPL7150117C00470000 | 470.00 | 39.90 | +0.00 | 43.75 | 45.00 | 0 | 105 |
| AAPL150117C00475000 | 475.00 | 43.35 | -0.90 | 42.15 | 43.10 | 9 | 468 |
| AAPL7150117C00475000 | 475.00 | 38.35 | +0.00 | 42.15 | 43.40 | 0 | 46 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL150117P00390000 | 390.00 | 51.80 | +0.00 | 47.20 | 48.10 | 0 | 1,220 |
| AAPL7150117P00390000 | 390.00 | 47.25 | +8.95 | 47.25 | 48.55 | 1 | 23 |
| AAPL150117P00395000 | 395.00 | 51.50 | +0.00 | 49.65 | 50.60 | 0 | 245 |
| AAPL7150117P00395000 | 395.00 | 52.40 | +0.00 | 48.55 | 50.95 | 0 | 40 |
| AAPL150117P00400000 | 400.00 | 52.50 | -0.42 | 52.10 | 53.00 | 6 | 5,697 |
| AAPL7150117P00400000 | 400.00 | 55.00 | +0.00 | 52.05 | 53.15 | 0 | 60 |
| AAPL150117P00405000 | 405.00 | 55.00 | +2.85 | 54.70 | 55.55 | 6 | 476 |
| AAPL7150117P00405000 | 405.00 | 57.15 | +0.00 | 54.65 | 55.85 | 0 | 34 |
| AAPL150117P00410000 | 410.00 | 58.12 | +0.72 | 57.40 | 58.25 | 2 | 1,033 |
| AAPL7150117P00410000 | 410.00 | 58.26 | +0.00 | 56.30 | 58.45 | 0 | 12 |
| AAPL150117P00415000 | 415.00 | 61.60 | +0.10 | 60.15 | 61.05 | 1 | 432 |
| AAPL7150117P00415000 | 415.00 | 49.50 | +0.00 | 58.95 | 61.30 | 0 | 12 |
| AAPL150117P00420000 | 420.00 | 62.85 | +0.00 | 62.60 | 63.65 | 0 | 1,288 |
| AAPL7150117P00420000 | 420.00 | 51.70 | +0.00 | 61.90 | 63.95 | 0 | 67 |
| AAPL150117P00425000 | 425.00 | 65.40 | -0.14 | 65.60 | 66.55 | 2 | 270 |
| AAPL7150117P00425000 | 425.00 | 65.90 | -6.85 | 64.45 | 66.65 | 1 | 19 |
| AAPL150117P00430000 | 430.00 | 67.65 | +0.00 | 68.45 | 69.35 | 0 | 2,131 |
| AAPL7150117P00430000 | 430.00 | 69.25 | +0.00 | 68.50 | 69.85 | 0 | 29 |
| AAPL150117P00435000 | 435.00 | 71.05 | +0.00 | 71.45 | 72.40 | 0 | 281 |
| AAPL7150117P00435000 | 435.00 | 74.00 | +0.00 | 71.50 | 73.15 | 0 | 19 |
| AAPL150117P00440000 | 440.00 | 76.00 | +0.00 | 74.75 | 75.75 | 0 | 2,710 |
| AAPL7150117P00440000 | 440.00 | 77.50 | +0.00 | 74.50 | 75.55 | 0 | 50 |
| AAPL150117P00445000 | 445.00 | 80.08 | +0.00 | 77.50 | 78.50 | 0 | 332 |
| AAPL7150117P00445000 | 445.00 | 66.50 | +0.00 | 77.35 | 79.15 | 0 | 28 |
| AAPL150117P00450000 | 450.00 | 82.00 | +0.27 | 80.70 | 81.80 | 2 | 7,965 |
| AAPL7150117P00450000 | 450.00 | 78.30 | +0.00 | 80.70 | 81.95 | 0 | 36 |
| AAPL150117P00455000 | 455.00 | 83.50 | +0.00 | 83.95 | 85.00 | 0 | 351 |
| AAPL7150117P00455000 | 455.00 | 88.50 | +0.00 | 83.85 | 85.15 | 0 | 5 |
| AAPL150117P00460000 | 460.00 | 90.75 | +0.00 | 87.15 | 89.40 | 0 | 3,167 |
| AAPL7150117P00460000 | 460.00 | 72.00 | +0.00 | 87.05 | 88.80 | 0 | 22 |
| AAPL150117P00465000 | 465.00 | 94.72 | +0.00 | 90.20 | 91.50 | 0 | 406 |
| AAPL7150117P00465000 | 465.00 | 78.00 | +0.00 | 89.50 | 92.00 | 0 | 2 |
| AAPL150117P00470000 | 470.00 | 95.00 | +2.70 | 93.70 | 94.85 | 1 | 1,428 |
| AAPL7150117P00470000 | 470.00 | 114.00 | +0.00 | 93.05 | 95.55 | 0 | 14 |
| AAPL150117P00475000 | 475.00 | 98.00 | +0.95 | 97.10 | 98.30 | 6 | 135 |
| AAPL7150117P00475000 | 475.00 | 100.65 | +0.00 | 96.15 | 98.80 | 0 | 16 |