AAPL Option Chain
End of day data from August 8, 2022 for AAPL options expiring on August 12, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| AAPL12Aug22P165.00 | PUT | 165.00 | $1.98 | $1.98 / 714 | $2.01 / 26 | 84,390 | 11,527 | 25.529899% | -0.494067 | -0.292640 | 0.053571 | 0.076982 | -0.011571 |
| AAPL12Aug22C170.00 | CALL | 170.00 | $0.32 | $0.31 / 259 | $0.33 / 254 | 78,187 | 27,347 | 24.005061% | 0.266655 | -0.247054 | 0.044083 | 0.063481 | 0.005868 |
| AAPL12Aug22C167.50 | CALL | 167.50 | $0.88 | $0.87 / 1 | $0.88 / 69 | 78,086 | 19,441 | 24.815405% | 0.384051 | -0.287778 | 0.051245 | 0.073795 | 0.008417 |
| AAPL12Aug22P162.50 | PUT | 162.50 | $1.06 | $1.05 / 74 | $1.07 / 20 | 49,696 | 16,131 | 26.877652% | -0.362049 | -0.275920 | 0.050343 | 0.072342 | -0.008437 |
| AAPL12Aug22P160.00 | PUT | 160.00 | $0.53 | $0.53 / 17 | $0.54 / 760 | 48,701 | 22,350 | 28.553892% | -0.243104 | -0.230965 | 0.042044 | 0.060417 | -0.005641 |
| AAPL12Aug22C165.00 | CALL | 165.00 | $1.93 | $1.93 / 20 | $1.95 / 63 | 46,416 | 18,797 | 25.569767% | 0.505857 | -0.301024 | 0.053571 | 0.076982 | 0.011024 |
| AAPL12Aug22C172.50 | CALL | 172.50 | $0.10 | $0.10 / 1,632 | $0.11 / 311 | 24,130 | 16,795 | 23.705107% | 0.166081 | -0.186950 | 0.033480 | 0.048111 | 0.003663 |
| AAPL12Aug22C175.00 | CALL | 175.00 | $0.05 | $0.04 / 3,024 | $0.05 / 265 | 19,423 | 13,154 | 25.499975% | 0.098797 | -0.130320 | 0.023363 | 0.033572 | 0.002185 |
| AAPL12Aug22P167.50 | PUT | 167.50 | $3.45 | $3.40 / 96 | $3.50 / 142 | 13,585 | 2,265 | 24.549486% | -0.624814 | -0.276813 | 0.050931 | 0.073188 | -0.014723 |
| AAPL12Aug22P155.00 | PUT | 155.00 | $0.14 | $0.13 / 89 | $0.14 / 25 | 12,443 | 12,559 | 32.740104% | -0.080833 | -0.110862 | 0.020124 | 0.028918 | -0.001864 |
| AAPL12Aug22P157.50 | PUT | 157.50 | $0.26 | $0.25 / 305 | $0.27 / 316 | 11,483 | 9,804 | 30.329111% | -0.147982 | -0.170753 | 0.031032 | 0.044593 | -0.003422 |
| AAPL12Aug22P150.00 | PUT | 150.00 | $0.05 | $0.04 / 337 | $0.05 / 81 | 7,784 | 17,396 | 38.512582% | -0.016765 | -0.030874 | 0.005595 | 0.008040 | -0.000385 |
| AAPL12Aug22C177.50 | CALL | 177.50 | $0.01 | $0.01 / 794 | $0.02 / 170 | 6,913 | 3,651 | 26.291885% | 0.054513 | -0.082690 | 0.014836 | 0.021319 | 0.001208 |
| AAPL12Aug22P152.50 | PUT | 152.50 | $0.08 | $0.08 / 4,303 | $0.09 / 447 | 6,573 | 5,958 | 36.258177% | -0.039237 | -0.062826 | 0.011394 | 0.016373 | -0.000903 |
| AAPL12Aug22C162.50 | CALL | 162.50 | $3.52 | $3.45 / 96 | $3.55 / 96 | 5,364 | 10,060 | 26.861460% | 0.637875 | -0.284140 | 0.050343 | 0.072342 | 0.013816 |
| AAPL12Aug22C180.00 | CALL | 180.00 | $0.01 | | $0.01 / 101 | 3,239 | 3,588 | 29.234468% | 0.027916 | -0.047947 | 0.008608 | 0.012369 | 0.000620 |
| AAPL12Aug22P138.00 | PUT | 138.00 | $0.01 | | $0.01 / 114 | 2,946 | 960 | 56.125457% | -0.000036 | -0.000111 | 0.000020 | 0.000029 | -0.000001 |
| AAPL12Aug22C160.00 | CALL | 160.00 | $5.49 | $5.40 / 26 | $5.55 / 45 | 2,875 | 8,473 | 28.548281% | 0.756820 | -0.239019 | 0.042044 | 0.060417 | 0.016269 |
| AAPL12Aug22P170.00 | PUT | 170.00 | $5.35 | $5.25 / 110 | $5.60 / 53 | 2,664 | 3,956 | 24.669114% | -0.740931 | -0.234396 | 0.043476 | 0.062475 | -0.017585 |
| AAPL12Aug22P145.00 | PUT | 145.00 | $0.02 | $0.01 / 380 | $0.02 / 131 | 1,431 | 10,125 | 43.727648% | -0.002010 | -0.004726 | 0.000856 | 0.001229 | -0.000046 |
| AAPL12Aug22C155.00 | CALL | 155.00 | $10.25 | $10.00 / 24 | $10.25 / 407 | 1,336 | 5,263 | 35.087946% | 0.919091 | -0.118587 | 0.020124 | 0.028918 | 0.019362 |
| AAPL12Aug22P146.00 | PUT | 146.00 | $0.02 | $0.02 / 88 | $0.03 / 376 | 771 | 1,560 | 44.256887% | -0.003222 | -0.007237 | 0.001310 | 0.001883 | -0.000074 |
| AAPL12Aug22P172.50 | PUT | 172.50 | $7.60 | $7.50 / 56 | $7.80 / 31 | 693 | 262 | 23.196147% | -0.833843 | -0.178070 | 0.033480 | 0.048111 | -0.019959 |
| AAPL12Aug22P140.00 | PUT | 140.00 | $0.01 | | $0.01 / 131 | 621 | 1,907 | 52.001791% | -0.000129 | -0.000374 | 0.000068 | 0.000097 | -0.000003 |
| AAPL12Aug22P147.00 | PUT | 147.00 | $0.03 | $0.02 / 371 | $0.03 / 283 | 566 | 1,846 | 42.062615% | -0.005039 | -0.010798 | 0.001956 | 0.002810 | -0.000115 |
| AAPL12Aug22C157.50 | CALL | 157.50 | $7.75 | $7.60 / 24 | $7.85 / 484 | 444 | 4,348 | 31.100847% | 0.851942 | -0.178642 | 0.031032 | 0.044593 | 0.018146 |
| AAPL12Aug22P139.00 | PUT | 139.00 | $0.01 | | $0.01 / 129 | 434 | 558 | 54.059769% | -0.000069 | -0.000207 | 0.000037 | 0.000054 | -0.000002 |
| AAPL12Aug22P144.00 | PUT | 144.00 | $0.02 | $0.01 / 372 | $0.02 / 126 | 376 | 2,475 | 45.825192% | -0.001224 | -0.003006 | 0.000544 | 0.000782 | -0.000028 |
| AAPL12Aug22C140.00 | CALL | 140.00 | $24.50 | $24.80 / 35 | $25.10 / 43 | 370 | 58 | 54.780188% | 0.999795 | -0.007108 | 0.000068 | 0.000097 | 0.019169 |
| AAPL12Aug22P175.00 | PUT | 175.00 | $10.00 | $10.00 / 34 | $10.25 / 34 | 360 | 563 | 27.469167% | -0.901127 | -0.121276 | 0.023363 | 0.033572 | -0.021780 |
| AAPL12Aug22P180.00 | PUT | 180.00 | $15.10 | $15.00 / 36 | $15.30 / 36 | 296 | 28 | 39.971019% | -0.972008 | -0.038572 | 0.008608 | 0.012369 | -0.024030 |
| AAPL12Aug22C150.00 | CALL | 150.00 | $15.05 | $14.45 / 101 | $15.15 / 54 | 266 | 653 | 41.417018% | 0.983159 | -0.038268 | 0.005595 | 0.008040 | 0.020156 |
| AAPL12Aug22P143.00 | PUT | 143.00 | $0.01 | $0.01 / 116 | $0.02 / 216 | 262 | 1,130 | 47.927522% | -0.000726 | -0.001861 | 0.000337 | 0.000484 | -0.000017 |
| AAPL12Aug22C152.50 | CALL | 152.50 | $12.50 | $12.35 / 28 | $12.70 / 34 | 237 | 1,078 | 36.420604% | 0.960687 | -0.070385 | 0.011394 | 0.016373 | 0.019981 |
| AAPL12Aug22P135.00 | PUT | 135.00 | $0.02 | | $0.01 / 168 | 211 | 1,862 | 62.382636% | -0.000004 | -0.000014 | 0.000003 | 0.000004 | 0.000000 |
| AAPL12Aug22C185.00 | CALL | 185.00 | $0.01 | | $0.01 / 226 | 161 | 943 | 37.230795% | 0.005882 | -0.012487 | 0.002244 | 0.003224 | 0.000131 |
| AAPL12Aug22P148.00 | PUT | 148.00 | $0.04 | $0.03 / 36 | $0.04 / 138 | 143 | 1,584 | 41.681294% | -0.007697 | -0.015709 | 0.002846 | 0.004089 | -0.000176 |
| AAPL12Aug22P149.00 | PUT | 149.00 | $0.04 | $0.04 / 20 | $0.05 / 401 | 133 | 2,166 | 40.838964% | -0.011488 | -0.022293 | 0.004039 | 0.005804 | -0.000264 |
| AAPL12Aug22C182.50 | CALL | 182.50 | $0.01 | | $0.01 / 202 | 122 | 1,242 | 33.286255% | 0.013283 | -0.025502 | 0.004581 | 0.006582 | 0.000295 |
| AAPL12Aug22P137.00 | PUT | 137.00 | $0.01 | | $0.01 / 119 | 122 | 1,048 | 58.201530% | -0.000018 | -0.000058 | 0.000010 | 0.000015 | 0.000000 |
| AAPL12Aug22C149.00 | CALL | 149.00 | $16.03 | $15.45 / 34 | $16.15 / 55 | 118 | 35 | 41.194983% | 0.988436 | -0.029622 | 0.004039 | 0.005804 | 0.020141 |
| AAPL12Aug22P141.00 | PUT | 141.00 | $0.01 | | $0.01 / 131 | 116 | 1,672 | 49.954387% | -0.000236 | -0.000657 | 0.000119 | 0.000171 | -0.000005 |
| AAPL12Aug22P142.00 | PUT | 142.00 | $0.01 | $0.01 / 20 | $0.02 / 256 | 109 | 2,574 | 50.031786% | -0.000420 | -0.001121 | 0.000203 | 0.000292 | -0.000010 |
| AAPL12Aug22P177.50 | PUT | 177.50 | $12.45 | $12.45 / 49 | $12.75 / 34 | 85 | 64 | 30.646449% | -0.945411 | -0.073480 | 0.014836 | 0.021319 | -0.023099 |
| AAPL12Aug22C146.00 | CALL | 146.00 | $21.72 | $18.60 / 34 | $19.10 / 34 | 60 | 81 | 48.377964% | 0.996702 | -0.014367 | 0.001310 | 0.001883 | 0.019920 |
| AAPL12Aug22P182.50 | PUT | 182.50 | $17.55 | $17.45 / 54 | $17.85 / 29 | 55 | 68 | 45.159561% | -0.986641 | -0.015962 | 0.004581 | 0.006582 | -0.024696 |
| AAPL12Aug22C148.00 | CALL | 148.00 | $16.95 | $16.85 / 29 | $17.10 / 40 | 39 | 49 | 42.256857% | 0.992227 | -0.022972 | 0.002846 | 0.004089 | 0.020091 |
| AAPL12Aug22C139.00 | CALL | 139.00 | $26.09 | $24.90 / 62 | $26.90 / 51 | 36 | 0 | 65.422066% | 0.999855 | -0.006875 | 0.000037 | 0.000054 | 0.019033 |
| AAPL12Aug22P130.00 | PUT | 130.00 | $0.01 | | $0.01 / 171 | 30 | 4,344 | 73.028782% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22P136.00 | PUT | 136.00 | $0.01 | | $0.01 / 168 | 29 | 1,153 | 60.287057% | -0.000009 | -0.000029 | 0.000005 | 0.000008 | 0.000000 |
| AAPL12Aug22C125.00 | CALL | 125.00 | $40.20 | $39.25 / 59 | $40.05 / 29 | 20 | 9 | 80.402231% | 0.999924 | -0.005744 | 0.000001 | 0.000000 | 0.017118 |
| AAPL12Aug22P125.00 | PUT | 125.00 | $0.01 | | $0.01 / 209 | 17 | 3,965 | 83.984171% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22P120.00 | PUT | 120.00 | $0.01 | | $0.01 / 168 | 15 | 1,776 | 95.295451% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22C110.00 | CALL | 110.00 | $54.60 | $54.20 / 51 | $55.80 / 51 | 15 | 12 | 148.061589% | 0.999924 | -0.004754 | 0.000001 | 0.000000 | 0.015064 |
| AAPL12Aug22P185.00 | PUT | 185.00 | $20.42 | $20.00 / 34 | $20.25 / 34 | 12 | 1 | 47.933638% | -0.994042 | -0.002782 | 0.002244 | 0.003224 | -0.025203 |
| AAPL12Aug22P132.00 | PUT | 132.00 | $0.01 | | $0.01 / 168 | 12 | 864 | 68.735682% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22C250.00 | CALL | 250.00 | $0.01 | | $0.01 / 4,000 | 11 | 1 | 117.723533% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22P190.00 | PUT | 190.00 | $25.43 | $24.45 / 56 | $26.10 / 51 | 8 | 6 | 68.713709% | -0.998988 | 0.007667 | 0.000426 | 0.000612 | -0.025998 |
| AAPL12Aug22C70.00 | CALL | 70.00 | $94.85 | $93.60 / 60 | $96.00 / 61 | 7 | 0 | 261.121758% | 0.999924 | -0.002114 | 0.000001 | 0.000000 | 0.009586 |
| AAPL12Aug22P195.00 | PUT | 195.00 | $29.60 | $29.45 / 62 | $30.95 / 50 | 6 | 0 | 73.562885% | -0.999810 | 0.010029 | 0.000060 | 0.000087 | -0.026701 |
| AAPL12Aug22C137.00 | CALL | 137.00 | $28.10 | $26.85 / 61 | $28.60 / 63 | 6 | 5 | 64.867695% | 0.999906 | -0.006594 | 0.000010 | 0.000015 | 0.018761 |
| AAPL12Aug22C100.00 | CALL | 100.00 | $67.30 | $63.55 / 51 | $65.60 / 56 | 6 | 2 | 161.050259% | 0.999924 | -0.004094 | 0.000001 | 0.000000 | 0.013694 |
| AAPL12Aug22C80.00 | CALL | 80.00 | $85.00 | $83.75 / 70 | $85.95 / 69 | 6 | 0 | 219.474121% | 0.999924 | -0.002774 | 0.000001 | 0.000000 | 0.010955 |
| AAPL12Aug22C145.00 | CALL | 145.00 | $20.05 | $18.90 / 57 | $21.10 / 57 | 5 | 96 | 52.837121% | 0.997914 | -0.011790 | 0.000856 | 0.001229 | 0.019810 |
| AAPL12Aug22P134.00 | PUT | 134.00 | $0.01 | | $0.01 / 168 | 4 | 1,185 | 64.490105% | -0.000002 | -0.000007 | 0.000001 | 0.000002 | 0.000000 |
| AAPL12Aug22C120.00 | CALL | 120.00 | $46.66 | $44.30 / 50 | $45.60 / 50 | 2 | 95 | 103.500171% | 0.999924 | -0.005414 | 0.000001 | 0.000000 | 0.016433 |
| AAPL12Aug22C187.50 | CALL | 187.50 | $0.01 | | $0.01 / 168 | 1 | 377 | 41.077230% | 0.002428 | -0.005648 | 0.001015 | 0.001459 | 0.000054 |
| AAPL12Aug22C143.00 | CALL | 143.00 | $21.68 | $20.75 / 83 | $22.15 / 20 | 1 | 7 | 50.875023% | 0.999198 | -0.008793 | 0.000337 | 0.000484 | 0.019566 |
| AAPL12Aug22C142.00 | CALL | 142.00 | $24.35 | $22.35 / 73 | $24.25 / 74 | 1 | 1 | 81.600671% | 0.999504 | -0.007987 | 0.000203 | 0.000292 | 0.019436 |
| AAPL12Aug22P131.00 | PUT | 131.00 | $0.01 | | $0.01 / 170 | 1 | 416 | 70.876894% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22C75.00 | CALL | 75.00 | $91.30 | $88.60 / 70 | $90.95 / 69 | 1 | 0 | 239.590074% | 0.999924 | -0.002444 | 0.000001 | 0.000000 | 0.010271 |
| AAPL12Aug22P70.00 | PUT | 70.00 | $0.01 | | $0.01 / 157 | 1 | 0 | 240.981231% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22P250.00 | PUT | 250.00 | $85.00 | $83.80 / 69 | $86.40 / 70 | 0 | 0 | 142.722982% | -0.999924 | 0.013995 | 0.000001 | 0.000000 | -0.034235 |
| AAPL12Aug22C245.00 | CALL | 245.00 | | | $0.01 / 156 | 0 | 0 | 112.579013% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22P245.00 | PUT | 245.00 | $80.25 | $79.10 / 69 | $81.40 / 70 | 0 | 0 | 158.391376% | -0.999924 | 0.013665 | 0.000001 | 0.000000 | -0.033551 |
| AAPL12Aug22C240.00 | CALL | 240.00 | $0.01 | | $0.01 / 183 | 0 | 29 | 107.302850% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22P240.00 | PUT | 240.00 | $74.25 | $73.95 / 62 | $76.40 / 61 | 0 | 0 | 142.645987% | -0.999924 | 0.013335 | 0.000001 | 0.000000 | -0.032866 |
| AAPL12Aug22C235.00 | CALL | 235.00 | | | $0.01 / 156 | 0 | 0 | 101.882398% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22P235.00 | PUT | 235.00 | $70.65 | $69.45 / 60 | $70.75 / 71 | 0 | 0 | 123.164157% | -0.999924 | 0.013005 | 0.000001 | 0.000000 | -0.032181 |
| AAPL12Aug22C230.00 | CALL | 230.00 | | | $0.01 / 156 | 0 | 0 | 96.310217% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22P230.00 | PUT | 230.00 | $65.30 | $64.45 / 70 | $65.75 / 71 | 0 | 0 | 116.331186% | -0.999924 | 0.012675 | 0.000001 | 0.000000 | -0.031496 |
| AAPL12Aug22C225.00 | CALL | 225.00 | $0.01 | | $0.01 / 183 | 0 | 190 | 90.582983% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22P225.00 | PUT | 225.00 | $59.70 | $59.45 / 60 | $60.75 / 71 | 0 | 0 | 109.325584% | -0.999924 | 0.012345 | 0.000001 | 0.000000 | -0.030812 |
| AAPL12Aug22C220.00 | CALL | 220.00 | $0.01 | | $0.01 / 184 | 0 | 201 | 84.684986% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22P220.00 | PUT | 220.00 | $55.75 | $54.45 / 60 | $55.75 / 60 | 0 | 1 | 102.134714% | -0.999924 | 0.012015 | 0.000001 | 0.000000 | -0.030127 |
| AAPL12Aug22C215.00 | CALL | 215.00 | $0.01 | | $0.01 / 424 | 0 | 427 | 78.599137% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22P215.00 | PUT | 215.00 | $50.20 | $49.45 / 71 | $50.70 / 30 | 0 | 0 | 88.782365% | -0.999924 | 0.011685 | 0.000001 | 0.000000 | -0.029442 |
| AAPL12Aug22C210.00 | CALL | 210.00 | $0.01 | | $0.01 / 168 | 0 | 463 | 72.318430% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22P210.00 | PUT | 210.00 | $45.00 | $44.45 / 61 | $45.75 / 61 | 0 | 0 | 87.145329% | -0.999924 | 0.011354 | 0.000001 | 0.000000 | -0.028758 |
| AAPL12Aug22C205.00 | CALL | 205.00 | $0.01 | | $0.01 / 168 | 0 | 183 | 65.822679% | 0.000001 | -0.000003 | 0.000001 | 0.000001 | 0.000000 |
| AAPL12Aug22P205.00 | PUT | 205.00 | $40.60 | $39.45 / 60 | $40.75 / 71 | 0 | 0 | 79.311941% | -0.999923 | 0.011022 | 0.000001 | 0.000001 | -0.028073 |
| AAPL12Aug22C200.00 | CALL | 200.00 | $0.01 | | $0.01 / 168 | 0 | 332 | 59.096202% | 0.000011 | -0.000036 | 0.000007 | 0.000009 | 0.000000 |
| AAPL12Aug22P200.00 | PUT | 200.00 | $35.05 | $34.50 / 70 | $35.70 / 30 | 0 | 2 | 71.222568% | -0.999913 | 0.010658 | 0.000007 | 0.000009 | -0.027388 |
| AAPL12Aug22C197.50 | CALL | 197.50 | $0.01 | | $0.01 / 168 | 0 | 1 | 55.639417% | 0.000036 | -0.000114 | 0.000020 | 0.000029 | 0.000001 |
| AAPL12Aug22P197.50 | PUT | 197.50 | $31.70 | $31.95 / 60 | $33.50 / 61 | 0 | 0 | 80.177839% | -0.999888 | 0.010416 | 0.000020 | 0.000029 | -0.027045 |
| AAPL12Aug22C195.00 | CALL | 195.00 | $0.02 | | $0.01 / 168 | 0 | 713 | 52.110509% | 0.000114 | -0.000335 | 0.000060 | 0.000087 | 0.000003 |
| AAPL12Aug22C192.50 | CALL | 192.50 | $0.01 | | $0.01 / 168 | 0 | 25 | 48.510993% | 0.000338 | -0.000922 | 0.000166 | 0.000238 | 0.000008 |
| AAPL12Aug22P192.50 | PUT | 192.50 | | $26.90 / 55 | $28.75 / 53 | 0 | 0 | 76.619293% | -0.999586 | 0.009277 | 0.000166 | 0.000238 | -0.026354 |
| AAPL12Aug22C190.00 | CALL | 190.00 | $0.01 | | $0.01 / 285 | 0 | 725 | 44.835889% | 0.000936 | -0.002367 | 0.000426 | 0.000612 | 0.000021 |
| AAPL12Aug22P187.50 | PUT | 187.50 | $22.20 | $21.95 / 66 | $23.45 / 59 | 0 | 9 | 58.945950% | -0.997496 | 0.004222 | 0.001015 | 0.001459 | -0.025622 |
| AAPL12Aug22C147.00 | CALL | 147.00 | $18.10 | $17.65 / 22 | $18.15 / 22 | 0 | 9 | 41.784055% | 0.994885 | -0.017994 | 0.001956 | 0.002810 | 0.020015 |
| AAPL12Aug22C144.00 | CALL | 144.00 | $20.04 | $19.90 / 57 | $21.65 / 54 | 0 | 22 | 48.588528% | 0.998700 | -0.010004 | 0.000544 | 0.000782 | 0.019692 |
| AAPL12Aug22C141.00 | CALL | 141.00 | $24.30 | $23.30 / 60 | $24.65 / 60 | 0 | 7 | 58.828591% | 0.999688 | -0.007457 | 0.000119 | 0.000171 | 0.019303 |
| AAPL12Aug22C138.00 | CALL | 138.00 | $27.25 | $25.80 / 51 | $27.60 / 62 | 0 | 2 | 62.501949% | 0.999888 | -0.006713 | 0.000020 | 0.000029 | 0.018897 |
| AAPL12Aug22C136.00 | CALL | 136.00 | $29.10 | $28.35 / 60 | $29.60 / 71 | 0 | 1 | 70.986933% | 0.999915 | -0.006499 | 0.000005 | 0.000008 | 0.018624 |
| AAPL12Aug22C135.00 | CALL | 135.00 | $28.94 | $29.35 / 65 | $30.60 / 68 | 0 | 3 | 73.458244% | 0.999920 | -0.006418 | 0.000003 | 0.000004 | 0.018487 |
| AAPL12Aug22C134.00 | CALL | 134.00 | $30.10 | $30.40 / 29 | $31.55 / 60 | 0 | 3 | 75.943988% | 0.999922 | -0.006345 | 0.000001 | 0.000002 | 0.018350 |
| AAPL12Aug22C133.00 | CALL | 133.00 | $31.76 | $31.35 / 71 | $32.60 / 50 | 0 | 0 | 78.444420% | 0.999923 | -0.006275 | 0.000001 | 0.000001 | 0.018213 |
| AAPL12Aug22P133.00 | PUT | 133.00 | $0.02 | | $0.01 / 168 | 0 | 562 | 66.607244% | -0.000001 | -0.000003 | 0.000001 | 0.000001 | 0.000000 |
| AAPL12Aug22C132.00 | CALL | 132.00 | $33.20 | $32.35 / 69 | $33.60 / 57 | 0 | 0 | 80.961947% | 0.999924 | -0.006208 | 0.000001 | 0.000000 | 0.018076 |
| AAPL12Aug22C131.00 | CALL | 131.00 | $29.77 | $33.35 / 70 | $34.60 / 61 | 0 | 0 | 83.490858% | 0.999924 | -0.006141 | 0.000001 | 0.000000 | 0.017939 |
| AAPL12Aug22C130.00 | CALL | 130.00 | $34.69 | $34.15 / 60 | $35.55 / 69 | 0 | 18 | 81.851570% | 0.999924 | -0.006074 | 0.000001 | 0.000000 | 0.017802 |
| AAPL12Aug22C129.00 | CALL | 129.00 | $36.65 | $35.35 / 61 | $36.60 / 61 | 0 | 0 | 88.602783% | 0.999924 | -0.006008 | 0.000001 | 0.000000 | 0.017665 |
| AAPL12Aug22P129.00 | PUT | 129.00 | $0.01 | | $0.01 / 168 | 0 | 492 | 75.193856% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22C128.00 | CALL | 128.00 | $34.85 | $36.35 / 50 | $37.55 / 50 | 0 | 0 | 83.135250% | 0.999924 | -0.005942 | 0.000001 | 0.000000 | 0.017528 |
| AAPL12Aug22P128.00 | PUT | 128.00 | $0.01 | | $0.01 / 168 | 0 | 1,623 | 77.372373% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22C115.00 | CALL | 115.00 | $47.43 | $49.35 / 56 | $50.55 / 56 | 0 | 33 | 116.923352% | 0.999924 | -0.005084 | 0.000001 | 0.000000 | 0.015748 |
| AAPL12Aug22P115.00 | PUT | 115.00 | $0.01 | | $0.01 / 168 | 0 | 2,793 | 107.009284% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22P110.00 | PUT | 110.00 | $0.01 | | $0.01 / 168 | 0 | 2,182 | 119.174135% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22C105.00 | CALL | 105.00 | $60.20 | $59.30 / 50 | $60.85 / 61 | 0 | 0 | 179.149285% | 0.999924 | -0.004424 | 0.000001 | 0.000000 | 0.014379 |
| AAPL12Aug22P105.00 | PUT | 105.00 | $0.01 | | $0.01 / 168 | 0 | 457 | 131.846327% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22P100.00 | PUT | 100.00 | $0.01 | | $0.01 / 235 | 0 | 976 | 145.079602% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22C95.00 | CALL | 95.00 | $61.87 | $69.20 / 60 | $70.65 / 71 | 0 | 0 | 152.563223% | 0.999924 | -0.003764 | 0.000001 | 0.000000 | 0.013009 |
| AAPL12Aug22P95.00 | PUT | 95.00 | $0.01 | | $0.01 / 168 | 0 | 307 | 158.945485% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22C90.00 | CALL | 90.00 | $75.45 | $74.10 / 66 | $75.65 / 65 | 0 | 0 | 194.324886% | 0.999924 | -0.003434 | 0.000001 | 0.000000 | 0.012325 |
| AAPL12Aug22P90.00 | PUT | 90.00 | $0.01 | | $0.01 / 169 | 0 | 338 | 173.523861% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22C85.00 | CALL | 85.00 | $80.10 | $79.20 / 50 | $80.80 / 50 | 0 | 0 | 234.760032% | 0.999924 | -0.003104 | 0.000001 | 0.000000 | 0.011640 |
| AAPL12Aug22P85.00 | PUT | 85.00 | $0.01 | | $0.01 / 168 | 0 | 253 | 188.898703% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22P80.00 | PUT | 80.00 | $0.01 | | $0.01 / 169 | 0 | 261 | 205.178877% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL12Aug22P75.00 | PUT | 75.00 | $0.01 | | $0.01 / 184 | 0 | 10 | 222.489106% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |