AAPL Option Chain
End of day data from May 22nd, 2020 for AAPL options expiring on May 29th, 2020.
| Symbol | Type | Strike | Last Price | Bid | Bid Size | Ask | Ask Size | Volume | Open Interest | IV | Delta | Theta | Gamma | Vega | Rho |
| AAPL29May20C320.00 | CALL | 320.00 | 3.40 | $3.30 | 40 | $3.55 | 35 | 13,248 | 8,020 | 20.790130% | 0.505963 | -0.769741 | 0.012846 | 0.188358 | 0.032774 |
| AAPL29May20P310.00 | PUT | 310.00 | 1.38 | $1.34 | 5 | $1.42 | 4 | 9,855 | 5,836 | 24.308278% | -0.366289 | -0.733004 | 0.012120 | 0.177711 | -0.027419 |
| AAPL29May20C330.00 | CALL | 330.00 | 0.66 | $0.62 | 3 | $0.66 | 49 | 9,307 | 9,836 | 20.421203% | 0.381632 | -0.736570 | 0.012278 | 0.180039 | 0.024968 |
| AAPL29May20P300.00 | PUT | 300.00 | 0.43 | $0.41 | 29 | $0.45 | 1 | 9,158 | 8,821 | 28.565918% | -0.248696 | -0.616809 | 0.010206 | 0.149655 | -0.018449 |
| AAPL29May20P315.00 | PUT | 315.00 | 2.57 | $2.47 | 30 | $2.64 | 2 | 8,835 | 3,600 | 22.671834% | -0.429633 | -0.765301 | 0.012647 | 0.185450 | -0.032326 |
| AAPL29May20P305.00 | PUT | 305.00 | 0.74 | $0.75 | 5 | $0.76 | 10 | 8,152 | 3,784 | 26.298818% | -0.305458 | -0.682471 | 0.011289 | 0.165528 | -0.022758 |
| AAPL29May20C325.00 | CALL | 325.00 | 1.55 | $1.50 | 5 | $1.62 | 6 | 7,702 | 9,023 | 20.242624% | 0.442617 | -0.762354 | 0.012714 | 0.186435 | 0.028822 |
| AAPL29May20C317.50 | CALL | 317.50 | 4.75 | $4.60 | 38 | $4.95 | 21 | 6,728 | 2,515 | 21.294816% | 0.538051 | -0.766025 | 0.012788 | 0.187517 | 0.034752 |
| AAPL29May20C322.50 | CALL | 322.50 | 2.39 | $2.26 | 14 | $2.45 | 1 | 5,694 | 2,581 | 20.432064% | 0.474086 | -0.768470 | 0.012820 | 0.187986 | 0.030792 |
| AAPL29May20P320.00 | PUT | 320.00 | 4.65 | $4.50 | 16 | $4.80 | 48 | 5,503 | 3,684 | 21.780649% | -0.493811 | -0.777756 | 0.012846 | 0.188358 | -0.037362 |
| AAPL29May20C327.50 | CALL | 327.50 | 1.01 | $0.90 | 3 | $1.06 | 80 | 5,213 | 753 | 20.040387% | 0.411742 | -0.751619 | 0.012532 | 0.183761 | 0.026876 |
| AAPL29May20C335.00 | CALL | 335.00 | 0.25 | $0.22 | 8 | $0.26 | 9 | 4,972 | 6,936 | 20.842992% | 0.324302 | -0.695043 | 0.011581 | 0.169817 | 0.021307 |
| AAPL29May20P317.50 | PUT | 317.50 | 3.35 | $3.35 | 30 | $3.60 | 18 | 4,750 | 1,784 | 22.159491% | -0.461724 | -0.774046 | 0.012788 | 0.187517 | -0.034835 |
| AAPL29May20C315.00 | CALL | 315.00 | 6.40 | $6.25 | 5 | $6.50 | 7 | 4,245 | 4,513 | 21.865294% | 0.570142 | -0.757272 | 0.012647 | 0.185450 | 0.036714 |
| AAPL29May20P312.50 | PUT | 312.50 | 1.82 | $1.80 | 5 | $1.93 | 1 | 4,065 | 2,398 | 23.351092% | -0.397750 | -0.751570 | 0.012424 | 0.182169 | -0.029849 |
| AAPL29May20P307.50 | PUT | 307.50 | 0.97 | $0.91 | 10 | $1.05 | 4 | 3,064 | 2,104 | 24.941511% | -0.335457 | -0.709855 | 0.011739 | 0.172136 | -0.025051 |
| AAPL29May20P302.50 | PUT | 302.50 | 0.54 | $0.50 | 5 | $0.60 | 6 | 2,333 | 2,668 | 27.195269% | -0.276479 | -0.651285 | 0.010775 | 0.157993 | -0.020553 |
| AAPL29May20P295.00 | PUT | 295.00 | 0.28 | $0.25 | 5 | $0.28 | 1 | 2,060 | 4,527 | 31.199697% | -0.197304 | -0.540327 | 0.008943 | 0.131138 | -0.014579 |
| AAPL29May20C337.50 | CALL | 337.50 | 0.17 | $0.05 | 1 | $0.24 | 35 | 1,869 | 377 | 21.147484% | 0.297331 | -0.669436 | 0.011152 | 0.163531 | 0.019573 |
| AAPL29May20C350.00 | CALL | 350.00 | 0.05 | $0.03 | 18 | $0.05 | 5 | 1,750 | 1,764 | 26.553190% | 0.182530 | -0.512110 | 0.008525 | 0.125011 | 0.012116 |
| AAPL29May20P325.00 | PUT | 325.00 | 7.50 | $7.55 | 43 | $7.90 | 5 | 1,680 | 349 | 21.042946% | -0.557158 | -0.770353 | 0.012714 | 0.186435 | -0.042409 |
| AAPL29May20C332.50 | CALL | 332.50 | 0.40 | $0.31 | 40 | $0.48 | 5 | 1,642 | 443 | 20.602247% | 0.352441 | -0.717572 | 0.011959 | 0.175357 | 0.023108 |
| AAPL29May20P290.00 | PUT | 290.00 | 0.20 | $0.15 | 5 | $0.21 | 5 | 1,524 | 6,144 | 34.225487% | -0.152225 | -0.458049 | 0.007583 | 0.111198 | -0.011207 |
| AAPL29May20C310.00 | CALL | 310.00 | 10.33 | $9.95 | 53 | $10.50 | 20 | 1,469 | 2,509 | 23.448014% | 0.633486 | -0.724960 | 0.012120 | 0.177711 | 0.040525 |
| AAPL29May20C312.50 | CALL | 312.50 | 8.30 | $8.00 | 15 | $8.45 | 24 | 1,423 | 2,030 | 22.704231% | 0.602024 | -0.743533 | 0.012424 | 0.182169 | 0.038643 |
| AAPL29May20C340.00 | CALL | 340.00 | 0.12 | $0.12 | 3 | $0.13 | 20 | 1,393 | 4,866 | 22.789411% | 0.271620 | -0.641230 | 0.010681 | 0.156615 | 0.017913 |
| AAPL29May20P285.00 | PUT | 285.00 | 0.16 | $0.12 | 5 | $0.15 | 5 | 1,267 | 1,206 | 37.638238% | -0.113978 | -0.375131 | 0.006212 | 0.091089 | -0.008363 |
| AAPL29May20P257.50 | PUT | 257.50 | 0.03 | $0.02 | 5 | $0.03 | 1 | 1,094 | 316 | 53.755192% | -0.012279 | -0.061922 | 0.001026 | 0.015048 | -0.000888 |
| AAPL29May20P270.00 | PUT | 270.00 | 0.06 | $0.04 | 20 | $0.07 | 112 | 787 | 3,738 | 46.858023% | -0.039102 | -0.164457 | 0.002725 | 0.039954 | -0.002845 |
| AAPL29May20P292.50 | PUT | 292.50 | 0.24 | $0.12 | 5 | $0.25 | 5 | 682 | 1,168 | 31.780413% | -0.173933 | -0.499586 | 0.008270 | 0.121267 | -0.012828 |
| AAPL29May20C307.50 | CALL | 307.50 | 12.55 | $11.85 | 100 | $12.65 | 40 | 626 | 1,257 | 23.195109% | 0.664317 | -0.701803 | 0.011739 | 0.172136 | 0.042345 |
| AAPL29May20P297.50 | PUT | 297.50 | 0.34 | $0.32 | 30 | $0.37 | 5 | 574 | 2,312 | 30.047566% | -0.222260 | -0.579617 | 0.009592 | 0.140653 | -0.016454 |
| AAPL29May20P280.00 | PUT | 280.00 | 0.10 | $0.10 | 4 | $0.12 | 67 | 464 | 3,589 | 41.382222% | -0.082644 | -0.296273 | 0.004907 | 0.071955 | -0.006046 |
| AAPL29May20C300.00 | CALL | 300.00 | 19.30 | $18.70 | 191 | $19.90 | 1 | 457 | 2,871 | 27.067790% | 0.751079 | -0.608735 | 0.010206 | 0.149655 | 0.047303 |
| AAPL29May20C345.00 | CALL | 345.00 | 0.06 | $0.06 | 1 | $0.07 | 1 | 453 | 5,015 | 24.490282% | 0.224249 | -0.578975 | 0.009641 | 0.141368 | 0.014840 |
| AAPL29May20C355.00 | CALL | 355.00 | 0.04 | $0.03 | 1 | $0.04 | 1 | 343 | 851 | 29.577105% | 0.146512 | -0.444136 | 0.007392 | 0.108394 | 0.009753 |
| AAPL29May20C295.00 | CALL | 295.00 | 24.39 | $23.55 | 113 | $25.00 | 190 | 330 | 939 | 32.290931% | 0.802471 | -0.532238 | 0.008943 | 0.131138 | 0.050077 |
| AAPL29May20C305.00 | CALL | 305.00 | 14.53 | $14.30 | 20 | $14.80 | 10 | 321 | 2,669 | 24.474378% | 0.694317 | -0.674411 | 0.011289 | 0.165528 | 0.044090 |
| AAPL29May20P287.50 | PUT | 287.50 | 0.16 | $0.14 | 30 | $0.17 | 1 | 318 | 767 | 35.920155% | -0.132233 | -0.416359 | 0.006894 | 0.101089 | -0.009719 |
| AAPL29May20C342.50 | CALL | 342.50 | 0.09 | $0.08 | 10 | $0.09 | 10 | 292 | 256 | 23.456745% | 0.247242 | -0.610914 | 0.010174 | 0.149188 | 0.016334 |
| AAPL29May20P330.00 | PUT | 330.00 | 12.20 | $11.55 | 14 | $12.30 | 40 | 274 | 70 | 22.690991% | -0.618143 | -0.744554 | 0.012278 | 0.180039 | -0.047359 |
| AAPL29May20P322.50 | PUT | 322.50 | 5.95 | $5.85 | 40 | $6.20 | 2 | 266 | 534 | 21.165005% | -0.525689 | -0.776477 | 0.012820 | 0.187986 | -0.039891 |
| AAPL29May20C290.00 | CALL | 290.00 | 28.57 | $28.55 | 13 | $30.00 | 151 | 215 | 1,111 | 37.903383% | 0.847550 | -0.449944 | 0.007583 | 0.111198 | 0.052353 |
| AAPL29May20P275.00 | PUT | 275.00 | 0.07 | $0.06 | 22 | $0.08 | 21 | 211 | 1,649 | 43.560034% | -0.057900 | -0.225222 | 0.003731 | 0.054709 | -0.004224 |
| AAPL29May20P267.50 | PUT | 267.50 | 0.05 | $0.04 | 16 | $0.06 | 48 | 171 | 678 | 48.624471% | -0.031671 | -0.138333 | 0.002292 | 0.033610 | -0.002302 |
| AAPL29May20P245.00 | PUT | 245.00 | 0.01 | $0.02 | 100 | $0.06 | 45 | 150 | 454 | 68.270013% | -0.002894 | -0.017207 | 0.000285 | 0.004183 | -0.000208 |
| AAPL29May20C302.50 | CALL | 302.50 | 17.01 | $16.40 | 109 | $17.70 | 160 | 149 | 702 | 27.698377% | 0.723295 | -0.643218 | 0.010775 | 0.157993 | 0.045746 |
| AAPL29May20C275.00 | CALL | 275.00 | 43.09 | $43.65 | 11 | $44.80 | 146 | 126 | 155 | 53.059343% | 0.941875 | -0.217072 | 0.003731 | 0.054709 | 0.056049 |
| AAPL29May20P282.50 | PUT | 282.50 | 0.13 | $0.10 | 20 | $0.14 | 20 | 125 | 367 | 39.434897% | -0.097458 | -0.334934 | 0.005547 | 0.081337 | -0.007140 |
| AAPL29May20C297.50 | CALL | 297.50 | 21.82 | $21.25 | 40 | $22.05 | 40 | 115 | 359 | 26.663573% | 0.777515 | -0.571535 | 0.009592 | 0.140653 | 0.048749 |
| AAPL29May20P265.00 | PUT | 265.00 | 0.03 | $0.02 | 46 | $0.05 | 34 | 95 | 1,183 | 48.907463% | -0.025394 | -0.115099 | 0.001907 | 0.027967 | -0.001843 |
| AAPL29May20P260.00 | PUT | 260.00 | 0.03 | $0.03 | 5 | $0.04 | 24 | 88 | 1,587 | 53.417288% | -0.015817 | -0.077031 | 0.001277 | 0.018719 | -0.001146 |
| AAPL29May20P200.00 | PUT | 200.00 | 0.01 | $0.01 | 80 | $0.11 | 46 | 85 | 641 | 119.999461% | -0.000001 | -0.000006 | 0.000001 | 0.000002 | 0.000000 |
| AAPL29May20C365.00 | CALL | 365.00 | 0.02 | $0.02 | 4 | $0.03 | 177 | 73 | 1,449 | 34.893738% | 0.090619 | -0.315959 | 0.005257 | 0.077085 | 0.006061 |
| AAPL29May20C347.50 | CALL | 347.50 | 0.05 | $0.05 | 5 | $0.06 | 6 | 73 | 85 | 25.808253% | 0.202674 | -0.545889 | 0.009089 | 0.133272 | 0.013433 |
| AAPL29May20C380.00 | CALL | 380.00 | 0.01 | $0.01 | 228 | $0.03 | 1 | 62 | 1,219 | 43.025376% | 0.039992 | -0.166853 | 0.002775 | 0.040692 | 0.002690 |
| AAPL29May20P277.50 | PUT | 277.50 | 0.09 | $0.07 | 21 | $0.10 | 20 | 51 | 547 | 42.293413% | -0.069482 | -0.259585 | 0.004300 | 0.063050 | -0.005075 |
| AAPL29May20P262.50 | PUT | 262.50 | 0.09 | $0.03 | 39 | $0.10 | 88 | 50 | 245 | 54.948663% | -0.020150 | -0.094703 | 0.001569 | 0.023012 | -0.001461 |
| AAPL29May20P327.50 | PUT | 327.50 | 9.60 | $9.45 | 40 | $10.05 | 40 | 40 | 4 | 21.785317% | -0.588033 | -0.759611 | 0.012532 | 0.183761 | -0.044903 |
| AAPL29May20P250.00 | PUT | 250.00 | 0.02 | $0.01 | 5 | $0.03 | 29 | 38 | 1,540 | 59.154587% | -0.005355 | -0.029866 | 0.000495 | 0.007259 | -0.000386 |
| AAPL29May20P240.00 | PUT | 240.00 | 0.01 | $0.01 | 1 | $0.02 | 3 | 35 | 1,253 | 66.378697% | -0.001482 | -0.009375 | 0.000155 | 0.002279 | -0.000107 |
| AAPL29May20C390.00 | CALL | 390.00 | 0.01 | $0.01 | 22 | $0.02 | 100 | 30 | 269 | 47.376045% | 0.021812 | -0.100926 | 0.001678 | 0.024609 | 0.001472 |
| AAPL29May20C292.50 | CALL | 292.50 | 26.03 | $26.00 | 109 | $27.40 | 194 | 29 | 229 | 33.307053% | 0.825842 | -0.491489 | 0.008270 | 0.121267 | 0.051280 |
| AAPL29May20P242.50 | PUT | 242.50 | 0.01 | $0.01 | 1 | $0.04 | 14 | 26 | 460 | 67.345076% | -0.002085 | -0.012793 | 0.000212 | 0.003110 | -0.000150 |
| AAPL29May20C280.00 | CALL | 280.00 | 37.68 | $38.35 | 112 | $39.30 | 10 | 24 | 318 | 52.320790% | 0.917131 | -0.288139 | 0.004907 | 0.071955 | 0.055323 |
| AAPL29May20C360.00 | CALL | 360.00 | 0.03 | $0.02 | 25 | $0.03 | 2 | 21 | 776 | 31.716979% | 0.116000 | -0.377996 | 0.006290 | 0.092235 | 0.007741 |
| AAPL29May20P225.00 | PUT | 225.00 | 0.01 | $0.01 | 20 | $0.06 | 45 | 20 | 472 | 86.897347% | -0.000139 | -0.001048 | 0.000017 | 0.000255 | -0.000010 |
| AAPL29May20P272.50 | PUT | 272.50 | 0.06 | $0.05 | 16 | $0.07 | 8 | 20 | 883 | 45.034339% | -0.047808 | -0.193452 | 0.003205 | 0.046995 | -0.003483 |
| AAPL29May20C270.00 | CALL | 270.00 | 48.63 | $48.25 | 125 | $49.80 | 170 | 18 | 158 | 47.864629% | 0.960672 | -0.156292 | 0.002725 | 0.039954 | 0.056332 |
| AAPL29May20C277.50 | CALL | 277.50 | 41.26 | $40.75 | 168 | $42.25 | 203 | 18 | 162 | 38.463090% | 0.930293 | -0.251443 | 0.004300 | 0.063050 | 0.055745 |
| AAPL29May20C285.00 | CALL | 285.00 | 32.90 | $33.55 | 12 | $34.90 | 166 | 16 | 750 | 42.128495% | 0.885797 | -0.367012 | 0.006212 | 0.091089 | 0.054101 |
| AAPL29May20P252.50 | PUT | 252.50 | 0.01 | $0.05 | 1 | $0.07 | 70 | 14 | 151 | 64.027206% | -0.007147 | -0.038570 | 0.000639 | 0.009374 | -0.000516 |
| AAPL29May20P230.00 | PUT | 230.00 | 0.01 | $0.01 | 12 | $0.11 | 15 | 12 | 448 | 86.703890% | -0.000326 | -0.002323 | 0.000039 | 0.000565 | -0.000023 |
| AAPL29May20P340.00 | PUT | 340.00 | 22.21 | $20.70 | 188 | $21.80 | 19 | 12 | 99 | 25.048462% | -0.728155 | -0.649184 | 0.010681 | 0.156615 | -0.056605 |
| AAPL29May20C260.00 | CALL | 260.00 | 57.10 | $58.15 | 100 | $59.65 | 110 | 11 | 41 | 76.190643% | 0.983958 | -0.068836 | 0.001277 | 0.018719 | 0.055839 |
| AAPL29May20C282.50 | CALL | 282.50 | 36.40 | $35.70 | 130 | $37.45 | 136 | 11 | 297 | 39.189023% | 0.902317 | -0.326807 | 0.005547 | 0.081337 | 0.054776 |
| AAPL29May20C200.00 | CALL | 200.00 | 118.00 | $118.10 | 100 | $119.45 | 100 | 10 | 12 | 146.050117% | 0.999774 | 0.008370 | 0.000001 | 0.000002 | 0.043835 |
| AAPL29May20P210.00 | PUT | 210.00 | 0.01 | $0.01 | 3 | $0.11 | 2 | 10 | 181 | 108.440968% | -0.000007 | -0.000062 | 0.000001 | 0.000015 | -0.000001 |
| AAPL29May20P220.00 | PUT | 220.00 | 0.01 | $0.01 | 10 | $0.04 | 1 | 10 | 1,438 | 89.045053% | -0.000055 | -0.000441 | 0.000007 | 0.000107 | -0.000004 |
| AAPL29May20P255.00 | PUT | 255.00 | 0.02 | $0.01 | 10 | $0.07 | 41 | 9 | 685 | 58.829414% | -0.009424 | -0.049176 | 0.000815 | 0.011952 | -0.000681 |
| AAPL29May20C287.50 | CALL | 287.50 | 28.87 | $30.90 | 105 | $32.50 | 100 | 6 | 384 | 38.701895% | 0.867542 | -0.408247 | 0.006894 | 0.101089 | 0.053294 |
| AAPL29May20P335.00 | PUT | 335.00 | 16.83 | $15.85 | 134 | $17.00 | 9 | 6 | 139 | 23.196000% | -0.675473 | -0.703011 | 0.011581 | 0.169817 | -0.052116 |
| AAPL29May20P390.00 | PUT | 390.00 | 72.80 | $70.70 | 5 | $71.80 | 5 | 6 | 0 | 64.427679% | -0.977963 | -0.108729 | 0.001678 | 0.024609 | -0.084006 |
| AAPL29May20C385.00 | CALL | 385.00 | 0.01 | | 0 | $0.19 | 5 | 4 | 885 | 59.946330% | 0.029708 | -0.130716 | 0.002174 | 0.031876 | 0.002002 |
| AAPL29May20C210.00 | CALL | 210.00 | 108.48 | $108.10 | 100 | $109.45 | 100 | 2 | 11 | 132.197869% | 0.999768 | 0.008284 | 0.000001 | 0.000015 | 0.046026 |
| AAPL29May20C267.50 | CALL | 267.50 | 50.35 | $50.60 | 100 | $52.30 | 110 | 2 | 88 | 60.493624% | 0.968104 | -0.130161 | 0.002292 | 0.033610 | 0.056327 |
| AAPL29May20C247.50 | CALL | 247.50 | 70.60 | $70.60 | 100 | $72.00 | 100 | 1 | 1 | 86.663551% | 0.995813 | -0.014591 | 0.000378 | 0.005548 | 0.053960 |
| AAPL29May20C250.00 | CALL | 250.00 | 67.92 | $68.15 | 100 | $69.50 | 100 | 1 | 8 | 68.957048% | 0.994420 | -0.021641 | 0.000495 | 0.007259 | 0.054407 |
| AAPL29May20C370.00 | CALL | 370.00 | 0.01 | $0.01 | 69 | $0.09 | 18 | 1 | 930 | 41.057690% | 0.069871 | -0.259584 | 0.004318 | 0.063322 | 0.004683 |
| AAPL29May20P235.00 | PUT | 235.00 | 0.01 | $0.01 | 1 | $0.04 | 5 | 1 | 905 | 74.385967% | -0.000717 | -0.004815 | 0.000080 | 0.001171 | -0.000051 |
| AAPL29May20P370.00 | PUT | 370.00 | 52.36 | $50.70 | 5 | $51.80 | 5 | 1 | 122 | 49.972630% | -0.929904 | -0.267447 | 0.004318 | 0.063322 | -0.076411 |
| AAPL29May20P332.50 | PUT | 332.50 | 15.75 | $13.20 | 130 | $14.85 | 112 | 1 | 20 | 21.747065% | -0.647334 | -0.725548 | 0.011959 | 0.175357 | -0.049767 |
| AAPL29May20C195.00 | CALL | 195.00 | 108.28 | $123.10 | 100 | $124.45 | 100 | 0 | 0 | 151.480271% | 0.999775 | 0.008389 | 0.000001 | 0.000000 | 0.042739 |
| AAPL29May20C205.00 | CALL | 205.00 | 98.11 | $113.10 | 100 | $114.45 | 100 | 0 | 0 | 139.049918% | 0.999773 | 0.008340 | 0.000001 | 0.000005 | 0.044930 |
| AAPL29May20C215.00 | CALL | 215.00 | 75.48 | $103.10 | 100 | $104.45 | 100 | 0 | 0 | 125.485818% | 0.999754 | 0.008158 | 0.000003 | 0.000042 | 0.047121 |
| AAPL29May20C220.00 | CALL | 220.00 | 82.99 | $98.10 | 100 | $99.45 | 100 | 0 | 4 | 118.901602% | 0.999719 | 0.007874 | 0.000007 | 0.000107 | 0.048214 |
| AAPL29May20C225.00 | CALL | 225.00 | 95.32 | $93.10 | 5 | $94.45 | 100 | 0 | 1 | 112.442248% | 0.999636 | 0.007252 | 0.000017 | 0.000255 | 0.049304 |
| AAPL29May20C230.00 | CALL | 230.00 | 76.13 | $88.10 | 100 | $89.45 | 100 | 0 | 3 | 107.312283% | 0.999449 | 0.005963 | 0.000039 | 0.000565 | 0.050386 |
| AAPL29May20C235.00 | CALL | 235.00 | 83.05 | $83.10 | 100 | $84.45 | 100 | 0 | 0 | 82.004024% | 0.999058 | 0.003455 | 0.000080 | 0.001171 | 0.051454 |
| AAPL29May20C240.00 | CALL | 240.00 | 77.40 | $78.15 | 100 | $79.50 | 100 | 0 | 14 | 79.483092% | 0.998293 | -0.001120 | 0.000155 | 0.002279 | 0.052495 |
| AAPL29May20C242.50 | CALL | 242.50 | 76.10 | $75.60 | 100 | $77.00 | 100 | 0 | 12 | 94.728515% | 0.997690 | -0.004545 | 0.000212 | 0.003110 | 0.052999 |
| AAPL29May20C245.00 | CALL | 245.00 | 58.24 | $73.15 | 100 | $74.50 | 100 | 0 | 0 | 89.714257% | 0.996881 | -0.008967 | 0.000285 | 0.004183 | 0.053489 |
| AAPL29May20C252.50 | CALL | 252.50 | 50.81 | $65.60 | 100 | $67.05 | 110 | 0 | 0 | 84.774981% | 0.992627 | -0.030352 | 0.000639 | 0.009374 | 0.054825 |
| AAPL29May20C255.00 | CALL | 255.00 | 50.85 | $63.10 | 5 | $64.60 | 110 | 0 | 11 | 76.734507% | 0.990351 | -0.040966 | 0.000815 | 0.011952 | 0.055208 |
| AAPL29May20C257.50 | CALL | 257.50 | 46.16 | $60.60 | 100 | $62.15 | 110 | 0 | 0 | 77.842169% | 0.987496 | -0.053719 | 0.001026 | 0.015048 | 0.055549 |
| AAPL29May20C262.50 | CALL | 262.50 | 55.25 | $55.60 | 100 | $57.20 | 110 | 0 | 14 | 72.438459% | 0.979625 | -0.086516 | 0.001569 | 0.023012 | 0.056072 |
| AAPL29May20C265.00 | CALL | 265.00 | 52.33 | $53.25 | 5 | $54.75 | 110 | 0 | 74 | 49.706592% | 0.974381 | -0.106920 | 0.001907 | 0.027967 | 0.056237 |
| AAPL29May20C272.50 | CALL | 272.50 | 46.45 | $45.70 | 100 | $47.30 | 120 | 0 | 80 | 42.925789% | 0.951967 | -0.185295 | 0.003205 | 0.046995 | 0.056242 |
| AAPL29May20C135.00 | CALL | 135.00 | | $183.10 | 100 | $184.45 | 100 | 0 | 0 | 216.193239% | 0.999775 | 0.008572 | 0.000001 | 0.000000 | 0.029588 |
| AAPL29May20C140.00 | CALL | 140.00 | 177.30 | $178.10 | 100 | $179.45 | 100 | 0 | 1 | 207.466748% | 0.999775 | 0.008557 | 0.000001 | 0.000000 | 0.030684 |
| AAPL29May20C145.00 | CALL | 145.00 | | $173.10 | 100 | $174.45 | 100 | 0 | 0 | 199.045237% | 0.999775 | 0.008542 | 0.000001 | 0.000000 | 0.031780 |
| AAPL29May20C150.00 | CALL | 150.00 | | $168.10 | 100 | $169.45 | 100 | 0 | 0 | 221.738849% | 0.999775 | 0.008526 | 0.000001 | 0.000000 | 0.032876 |
| AAPL29May20C155.00 | CALL | 155.00 | | $163.10 | 100 | $164.45 | 100 | 0 | 0 | 217.556675% | 0.999775 | 0.008511 | 0.000001 | 0.000000 | 0.033972 |
| AAPL29May20C160.00 | CALL | 160.00 | 113.01 | $158.10 | 100 | $159.45 | 100 | 0 | 0 | 206.448772% | 0.999775 | 0.008496 | 0.000001 | 0.000000 | 0.035068 |
| AAPL29May20C165.00 | CALL | 165.00 | 108.46 | $153.10 | 100 | $154.45 | 100 | 0 | 0 | 197.933032% | 0.999775 | 0.008481 | 0.000001 | 0.000000 | 0.036164 |
| AAPL29May20C170.00 | CALL | 170.00 | | $148.10 | 100 | $149.45 | 100 | 0 | 0 | 189.661044% | 0.999775 | 0.008466 | 0.000001 | 0.000000 | 0.037259 |
| AAPL29May20C175.00 | CALL | 175.00 | 106.01 | $143.10 | 100 | $144.45 | 100 | 0 | 0 | 181.622153% | 0.999775 | 0.008451 | 0.000001 | 0.000000 | 0.038355 |
| AAPL29May20C180.00 | CALL | 180.00 | | $138.15 | 5 | $139.45 | 100 | 0 | 0 | 175.736981% | 0.999775 | 0.008436 | 0.000001 | 0.000000 | 0.039451 |
| AAPL29May20C185.00 | CALL | 185.00 | 118.35 | $133.15 | 5 | $134.45 | 100 | 0 | 0 | 166.172734% | 0.999775 | 0.008421 | 0.000001 | 0.000000 | 0.040547 |
| AAPL29May20C190.00 | CALL | 190.00 | 117.80 | $128.15 | 5 | $129.45 | 100 | 0 | 0 | 158.737297% | 0.999775 | 0.008405 | 0.000001 | 0.000000 | 0.041643 |
| AAPL29May20C375.00 | CALL | 375.00 | 0.02 | $0.02 | 1 | $0.08 | 16 | 0 | 1,217 | 44.281837% | 0.053190 | -0.209771 | 0.003489 | 0.051164 | 0.003572 |
| AAPL29May20P195.00 | PUT | 195.00 | 0.02 | | 0 | $0.19 | 180 | 0 | 436 | 144.076691% | -0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
| AAPL29May20P205.00 | PUT | 205.00 | 0.04 | | 0 | $0.07 | 1 | 0 | 446 | 116.076848% | -0.000002 | -0.000021 | 0.000001 | 0.000005 | 0.000000 |
| AAPL29May20P215.00 | PUT | 215.00 | 0.02 | | 0 | $0.19 | 120 | 0 | 94 | 118.099696% | -0.000020 | -0.000172 | 0.000003 | 0.000042 | -0.000001 |
| AAPL29May20P247.50 | PUT | 247.50 | 0.05 | $0.02 | 100 | $0.03 | 7 | 0 | 267 | 62.746238% | -0.003962 | -0.022823 | 0.000378 | 0.005548 | -0.000286 |
| AAPL29May20P135.00 | PUT | 135.00 | 0.02 | | 0 | $0.01 | 10 | 0 | 5 | 181.143533% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL29May20P140.00 | PUT | 140.00 | 0.24 | | 0 | $0.01 | 10 | 0 | 6 | 173.810449% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL29May20P145.00 | PUT | 145.00 | 0.07 | | 0 | $0.01 | 10 | 0 | 20 | 166.735253% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL29May20P150.00 | PUT | 150.00 | 0.01 | | 0 | $0.01 | 10 | 0 | 201 | 159.893270% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL29May20P155.00 | PUT | 155.00 | 0.04 | | 0 | $0.01 | 10 | 0 | 18 | 153.273929% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL29May20P160.00 | PUT | 160.00 | 0.04 | | 0 | $0.01 | 10 | 0 | 22 | 146.860178% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL29May20P165.00 | PUT | 165.00 | 0.05 | | 0 | $0.01 | 10 | 0 | 11 | 140.641252% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL29May20P170.00 | PUT | 170.00 | 0.01 | | 0 | $0.01 | 16 | 0 | 18 | 134.601500% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL29May20P175.00 | PUT | 175.00 | 0.06 | | 0 | $0.01 | 10 | 0 | 246 | 128.731634% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL29May20P180.00 | PUT | 180.00 | 0.02 | | 0 | $0.01 | 10 | 0 | 218 | 123.022268% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL29May20P185.00 | PUT | 185.00 | 0.11 | | 0 | $0.01 | 10 | 0 | 143 | 117.459332% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL29May20P190.00 | PUT | 190.00 | 0.01 | | 0 | $0.02 | 14 | 0 | 198 | 118.816513% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL29May20P345.00 | PUT | 345.00 | 31.65 | $25.55 | 100 | $26.95 | 105 | 0 | 4 | 29.578411% | -0.775525 | -0.586914 | 0.009641 | 0.141368 | -0.060775 |
| AAPL29May20P350.00 | PUT | 350.00 | | $30.65 | 5 | $32.00 | 110 | 0 | 0 | 35.840995% | -0.817244 | -0.520034 | 0.008525 | 0.125011 | -0.064594 |
| AAPL29May20P355.00 | PUT | 355.00 | 37.15 | $35.65 | 5 | $36.90 | 5 | 0 | 15 | 38.859029% | -0.853263 | -0.452044 | 0.007392 | 0.108394 | -0.068054 |
| AAPL29May20P360.00 | PUT | 360.00 | 40.96 | $40.70 | 5 | $41.85 | 5 | 0 | 5 | 42.976072% | -0.883775 | -0.385890 | 0.006290 | 0.092235 | -0.071161 |
| AAPL29May20P365.00 | PUT | 365.00 | | $45.70 | 5 | $46.85 | 100 | 0 | 0 | 46.975528% | -0.909156 | -0.323837 | 0.005257 | 0.077085 | -0.073937 |
| AAPL29May20P375.00 | PUT | 375.00 | 57.65 | $55.70 | 5 | $56.80 | 5 | 0 | 7 | 53.716439% | -0.946585 | -0.217619 | 0.003489 | 0.051164 | -0.078618 |
| AAPL29May20P380.00 | PUT | 380.00 | | $60.70 | 5 | $61.80 | 5 | 0 | 0 | 57.369603% | -0.959783 | -0.174686 | 0.002775 | 0.040692 | -0.080595 |
| AAPL29May20P385.00 | PUT | 385.00 | | $65.70 | 5 | $66.80 | 5 | 0 | 0 | 60.936956% | -0.970067 | -0.138534 | 0.002174 | 0.031876 | -0.082380 |
| AAPL29May20P337.50 | PUT | 337.50 | | $17.90 | 120 | $19.75 | 135 | 0 | 0 | 24.163554% | -0.702444 | -0.677397 | 0.011152 | 0.163531 | -0.054398 |
| AAPL29May20P342.50 | PUT | 342.50 | | $23.00 | 110 | $24.60 | 135 | 0 | 0 | 28.469883% | -0.752533 | -0.618860 | 0.010174 | 0.149188 | -0.058732 |
| AAPL29May20P347.50 | PUT | 347.50 | | $28.10 | 100 | $29.55 | 135 | 0 | 0 | 33.602260% | -0.797101 | -0.553820 | 0.009089 | 0.133272 | -0.062729 |