AAPL Option Chain
End of day data from January 15, 2021 for AAPL options expiring on January 22, 2021.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| AAPL22Jan21C130.00 | CALL | 130.00 | $1.08 | $1.07 / 1 | $1.09 / 205 | 72,256 | 52,792 | 29.121361% | 0.340165 | -0.145807 | 0.057305 | 0.069002 | 0.009174 |
| AAPL22Jan21C135.00 | CALL | 135.00 | $0.34 | $0.30 / 8 | $0.31 / 6 | 37,252 | 34,432 | 31.937617% | 0.122493 | -0.080877 | 0.031736 | 0.038215 | 0.003332 |
| AAPL22Jan21C129.00 | CALL | 129.00 | $1.44 | $1.35 / 119 | $1.42 / 11 | 27,746 | 7,413 | 28.778193% | 0.398035 | -0.153431 | 0.060331 | 0.072647 | 0.010711 |
| AAPL22Jan21C128.00 | CALL | 128.00 | $1.78 | $1.75 / 10 | $1.81 / 117 | 26,852 | 5,692 | 28.768392% | 0.458716 | -0.157693 | 0.062044 | 0.074709 | 0.012313 |
| AAPL22Jan21P128.00 | PUT | 128.00 | $2.64 | $2.64 / 3 | $2.68 / 1 | 25,447 | 9,211 | 29.503802% | -0.541146 | -0.159596 | 0.062044 | 0.074709 | -0.015742 |
| AAPL22Jan21C132.00 | CALL | 132.00 | $0.65 | $0.62 / 13 | $0.65 / 283 | 21,445 | 16,005 | 29.796023% | 0.237101 | -0.122962 | 0.048289 | 0.058146 | 0.006419 |
| AAPL22Jan21C131.00 | CALL | 131.00 | $0.82 | $0.81 / 9 | $0.85 / 8 | 18,951 | 12,174 | 29.418947% | 0.286236 | -0.135411 | 0.053196 | 0.064055 | 0.007735 |
| AAPL22Jan21C133.00 | CALL | 133.00 | $0.50 | $0.49 / 1 | $0.50 / 7 | 17,122 | 10,451 | 30.460725% | 0.193310 | -0.109235 | 0.042885 | 0.051639 | 0.005243 |
| AAPL22Jan21C140.00 | CALL | 140.00 | $0.13 | $0.12 / 65 | $0.13 / 47 | 13,975 | 34,865 | 37.462067% | 0.029652 | -0.026875 | 0.010537 | 0.012688 | 0.000811 |
| AAPL22Jan21P125.00 | PUT | 125.00 | $1.33 | $1.31 / 2 | $1.35 / 13 | 13,646 | 9,369 | 30.246521% | -0.356310 | -0.149650 | 0.058289 | 0.070188 | -0.010281 |
| AAPL22Jan21C134.00 | CALL | 134.00 | $0.40 | $0.38 / 2 | $0.39 / 3 | 12,915 | 7,760 | 31.115084% | 0.155114 | -0.094982 | 0.037280 | 0.044889 | 0.004213 |
| AAPL22Jan21P127.00 | PUT | 127.00 | $2.14 | $2.13 / 5 | $2.18 / 13 | 12,699 | 5,977 | 29.862859% | -0.479003 | -0.160111 | 0.062292 | 0.075007 | -0.013893 |
| AAPL22Jan21P120.00 | PUT | 120.00 | $0.37 | $0.36 / 8 | $0.38 / 10 | 12,445 | 5,808 | 33.644937% | -0.118954 | -0.079680 | 0.031088 | 0.037434 | -0.003400 |
| AAPL22Jan21C127.00 | CALL | 127.00 | $2.23 | $2.21 / 4 | $2.29 / 13 | 9,430 | 2,917 | 28.799398% | 0.520859 | -0.158206 | 0.062292 | 0.075007 | 0.013942 |
| AAPL22Jan21P130.00 | PUT | 130.00 | $3.95 | $3.90 / 178 | $4.05 / 17 | 9,375 | 12,012 | 30.164254% | -0.659697 | -0.147705 | 0.057305 | 0.069002 | -0.019319 |
| AAPL22Jan21C138.00 | CALL | 138.00 | $0.17 | $0.15 / 10 | $0.17 / 9 | 9,202 | 19,873 | 34.617352% | 0.054826 | -0.044243 | 0.017352 | 0.020894 | 0.001496 |
| AAPL22Jan21P124.00 | PUT | 124.00 | $1.01 | $1.00 / 15 | $1.04 / 1 | 8,799 | 4,595 | 30.496656% | -0.298720 | -0.139249 | 0.054262 | 0.065339 | -0.008600 |
| AAPL22Jan21C139.00 | CALL | 139.00 | $0.14 | $0.13 / 9 | $0.14 / 10 | 8,676 | 10,961 | 35.744487% | 0.040635 | -0.034806 | 0.013649 | 0.016435 | 0.001110 |
| AAPL22Jan21P129.00 | PUT | 129.00 | $3.15 | $3.25 / 3 | $3.35 / 12 | 8,597 | 9,034 | 30.031399% | -0.601828 | -0.155331 | 0.060331 | 0.072647 | -0.017563 |
| AAPL22Jan21P126.00 | PUT | 126.00 | $1.66 | $1.66 / 20 | $1.72 / 5 | 8,053 | 5,774 | 29.808961% | -0.416885 | -0.156745 | 0.061021 | 0.073477 | -0.012059 |
| AAPL22Jan21C145.00 | CALL | 145.00 | $0.07 | $0.06 / 7 | $0.09 / 5 | 7,179 | 9,676 | 44.244580% | 0.004885 | -0.005651 | 0.002215 | 0.002667 | 0.000134 |
| AAPL22Jan21C136.00 | CALL | 136.00 | $0.25 | $0.23 / 7 | $0.25 / 9 | 6,787 | 10,280 | 33.910424% | 0.099912 | -0.069999 | 0.027388 | 0.033069 | 0.002724 |
| AAPL22Jan21C125.00 | CALL | 125.00 | $3.55 | $3.35 / 25 | $3.50 / 17 | 6,497 | 11,554 | 29.091491% | 0.643553 | -0.147741 | 0.058289 | 0.070188 | 0.017116 |
| AAPL22Jan21P123.00 | PUT | 123.00 | $0.77 | $0.77 / 10 | $0.80 / 1 | 6,375 | 5,336 | 31.039180% | -0.245372 | -0.126202 | 0.049197 | 0.059240 | -0.007050 |
| AAPL22Jan21C137.00 | CALL | 137.00 | $0.20 | $0.20 / 3 | $0.21 / 11 | 5,956 | 5,930 | 34.021444% | 0.072820 | -0.055173 | 0.021642 | 0.026060 | 0.001985 |
| AAPL22Jan21C150.00 | CALL | 150.00 | $0.04 | $0.04 / 2 | $0.05 / 20 | 4,997 | 14,487 | 49.876698% | 0.000561 | -0.000789 | 0.000309 | 0.000372 | 0.000015 |
| AAPL22Jan21C144.00 | CALL | 144.00 | $0.09 | $0.06 / 131 | $0.11 / 98 | 4,558 | 4,033 | 43.156716% | 0.007218 | -0.007988 | 0.003131 | 0.003770 | 0.000198 |
| AAPL22Jan21P122.00 | PUT | 122.00 | $0.60 | $0.60 / 1 | $0.62 / 1 | 3,735 | 5,254 | 31.837426% | -0.197250 | -0.111330 | 0.043414 | 0.052276 | -0.005656 |
| AAPL22Jan21P121.00 | PUT | 121.00 | $0.43 | $0.46 / 8 | $0.48 / 10 | 3,392 | 3,696 | 32.607290% | -0.155010 | -0.095530 | 0.037263 | 0.044870 | -0.004437 |
| AAPL22Jan21P115.00 | PUT | 115.00 | $0.15 | $0.13 / 10 | $0.15 / 6 | 3,288 | 2,993 | 40.513570% | -0.021346 | -0.020489 | 0.008001 | 0.009634 | -0.000606 |
| AAPL22Jan21C142.00 | CALL | 142.00 | $0.10 | $0.08 / 6 | $0.10 / 10 | 3,191 | 13,744 | 39.486706% | 0.015077 | -0.015173 | 0.005948 | 0.007162 | 0.000413 |
| AAPL22Jan21C143.00 | CALL | 143.00 | $0.08 | $0.07 / 131 | $0.09 / 14 | 3,134 | 2,387 | 40.739811% | 0.010510 | -0.011104 | 0.004352 | 0.005241 | 0.000288 |
| AAPL22Jan21P133.00 | PUT | 133.00 | $6.35 | $6.35 / 1 | $6.55 / 73 | 2,699 | 1,579 | 33.123228% | -0.806552 | -0.111126 | 0.042885 | 0.051639 | -0.023908 |
| AAPL22Jan21C126.00 | CALL | 126.00 | $2.82 | $2.74 / 19 | $2.84 / 12 | 2,570 | 1,933 | 28.784206% | 0.582978 | -0.154839 | 0.061021 | 0.073477 | 0.015557 |
| AAPL22Jan21P135.00 | PUT | 135.00 | $8.09 | $8.15 / 4 | $8.35 / 54 | 2,466 | 2,424 | 35.136384% | -0.877370 | -0.082764 | 0.031736 | 0.038215 | -0.026257 |
| AAPL22Jan21C120.00 | CALL | 120.00 | $7.60 | $7.40 / 5 | $7.55 / 10 | 2,396 | 7,990 | 31.679770% | 0.880909 | -0.077761 | 0.031088 | 0.037434 | 0.022901 |
| AAPL22Jan21C119.00 | CALL | 119.00 | $8.46 | $8.25 / 79 | $8.50 / 10 | 2,378 | 528 | 31.546732% | 0.910819 | -0.062634 | 0.025193 | 0.030335 | 0.023541 |
| AAPL22Jan21C141.00 | CALL | 141.00 | $0.10 | $0.10 / 1 | $0.11 / 10 | 2,278 | 5,760 | 38.428132% | 0.021306 | -0.020375 | 0.007988 | 0.009619 | 0.000583 |
| AAPL22Jan21P119.00 | PUT | 119.00 | $0.30 | $0.28 / 12 | $0.31 / 11 | 2,253 | 5,303 | 34.801779% | -0.089043 | -0.064556 | 0.025193 | 0.030335 | -0.002541 |
| AAPL22Jan21P132.00 | PUT | 132.00 | $5.35 | $5.45 / 17 | $5.60 / 11 | 1,992 | 2,122 | 30.991549% | -0.762761 | -0.124856 | 0.048289 | 0.058146 | -0.022512 |
| AAPL22Jan21P118.00 | PUT | 118.00 | $0.24 | $0.23 / 11 | $0.25 / 44 | 1,894 | 3,195 | 36.121777% | -0.064948 | -0.050766 | 0.019815 | 0.023860 | -0.001851 |
| AAPL22Jan21P131.00 | PUT | 131.00 | $4.70 | $4.65 / 13 | $4.80 / 15 | 1,871 | 5,500 | 30.561616% | -0.713626 | -0.137306 | 0.053196 | 0.064055 | -0.020976 |
| AAPL22Jan21C124.00 | CALL | 124.00 | $4.20 | $4.10 / 2 | $4.20 / 11 | 1,613 | 1,232 | 29.788684% | 0.701143 | -0.137338 | 0.054262 | 0.065339 | 0.018578 |
| AAPL22Jan21P113.00 | PUT | 113.00 | $0.11 | $0.10 / 7 | $0.11 / 1 | 1,557 | 667 | 43.812628% | -0.008759 | -0.009503 | 0.003712 | 0.004469 | -0.000248 |
| AAPL22Jan21P114.00 | PUT | 114.00 | $0.13 | $0.11 / 11 | $0.13 / 6 | 1,481 | 1,293 | 42.102861% | -0.013889 | -0.014191 | 0.005542 | 0.006674 | -0.000394 |
| AAPL22Jan21P105.00 | PUT | 105.00 | $0.05 | $0.03 / 10 | $0.05 / 72 | 1,407 | 1,822 | 57.213816% | -0.000063 | -0.000102 | 0.000040 | 0.000048 | -0.000002 |
| AAPL22Jan21C149.00 | CALL | 149.00 | $0.05 | $0.04 / 132 | $0.07 / 99 | 1,291 | 601 | 49.503171% | 0.000889 | -0.001206 | 0.000472 | 0.000569 | 0.000024 |
| AAPL22Jan21P112.00 | PUT | 112.00 | $0.10 | $0.08 / 36 | $0.10 / 2 | 1,218 | 1,710 | 45.327080% | -0.005348 | -0.006146 | 0.002401 | 0.002891 | -0.000152 |
| AAPL22Jan21C123.00 | CALL | 123.00 | $5.10 | $4.80 / 13 | $4.95 / 9 | 1,193 | 860 | 29.525505% | 0.754491 | -0.124289 | 0.049197 | 0.059240 | 0.019909 |
| AAPL22Jan21P111.00 | PUT | 111.00 | $0.09 | $0.07 / 8 | $0.09 / 1 | 1,119 | 929 | 47.087229% | -0.003159 | -0.003836 | 0.001499 | 0.001805 | -0.000089 |
| AAPL22Jan21P110.00 | PUT | 110.00 | $0.08 | $0.06 / 6 | $0.08 / 1 | 1,042 | 3,333 | 48.699199% | -0.001802 | -0.002309 | 0.000902 | 0.001086 | -0.000051 |
| AAPL22Jan21C155.00 | CALL | 155.00 | $0.03 | $0.03 / 16 | $0.04 / 55 | 1,037 | 14,432 | 56.418843% | 0.000046 | -0.000076 | 0.000030 | 0.000036 | 0.000001 |
| AAPL22Jan21C152.50 | CALL | 152.50 | $0.04 | $0.03 / 6 | $0.04 / 304 | 899 | 2,030 | 52.391444% | 0.000167 | -0.000256 | 0.000100 | 0.000121 | 0.000005 |
| AAPL22Jan21P117.00 | PUT | 117.00 | $0.21 | $0.19 / 10 | $0.21 / 22 | 888 | 3,925 | 37.607876% | -0.046112 | -0.038721 | 0.015116 | 0.018202 | -0.001313 |
| AAPL22Jan21P134.00 | PUT | 134.00 | $7.15 | $7.25 / 3 | $7.40 / 5 | 865 | 1,921 | 33.812103% | -0.844748 | -0.096871 | 0.037280 | 0.044889 | -0.025156 |
| AAPL22Jan21C121.00 | CALL | 121.00 | $6.84 | $6.50 / 2 | $6.75 / 86 | 840 | 552 | 32.146186% | 0.844852 | -0.093613 | 0.037263 | 0.044870 | 0.022083 |
| AAPL22Jan21C118.00 | CALL | 118.00 | $9.62 | $9.20 / 78 | $9.45 / 10 | 691 | 286 | 32.437154% | 0.934915 | -0.048842 | 0.019815 | 0.023860 | 0.024011 |
| AAPL22Jan21P138.00 | PUT | 138.00 | $10.84 | $10.95 / 20 | $11.25 / 51 | 668 | 555 | 39.126831% | -0.945037 | -0.046123 | 0.017352 | 0.020894 | -0.028750 |
| AAPL22Jan21C160.00 | CALL | 160.00 | $0.03 | $0.02 / 1,000 | $0.03 / 101 | 665 | 10,202 | 61.697354% | 0.000003 | -0.000005 | 0.000002 | 0.000002 | 0.000000 |
| AAPL22Jan21C157.50 | CALL | 157.50 | $0.03 | $0.02 / 5 | $0.03 / 11 | 659 | 1,651 | 57.986024% | 0.000012 | -0.000021 | 0.000008 | 0.000010 | 0.000000 |
| AAPL22Jan21P137.00 | PUT | 137.00 | $10.10 | $10.00 / 10 | $10.25 / 62 | 640 | 1,632 | 37.312438% | -0.927043 | -0.057056 | 0.021642 | 0.026060 | -0.028041 |
| AAPL22Jan21P136.00 | PUT | 136.00 | $8.94 | $9.10 / 3 | $9.30 / 64 | 607 | 2,237 | 36.753905% | -0.904663 | -0.069356 | 0.026471 | 0.031874 | -0.027215 |
| AAPL22Jan21P104.00 | PUT | 104.00 | $0.04 | $0.03 / 6 | $0.05 / 148 | 582 | 241 | 59.724592% | -0.000028 | -0.000048 | 0.000019 | 0.000023 | -0.000001 |
| AAPL22Jan21C147.00 | CALL | 147.00 | $0.05 | $0.05 / 131 | $0.08 / 108 | 571 | 3,106 | 47.042069% | 0.002143 | -0.002693 | 0.001055 | 0.001271 | 0.000059 |
| AAPL22Jan21P116.00 | PUT | 116.00 | $0.18 | $0.16 / 8 | $0.17 / 7 | 523 | 1,728 | 38.966836% | -0.031833 | -0.028622 | 0.011175 | 0.013457 | -0.000905 |
| AAPL22Jan21C148.00 | CALL | 148.00 | $0.06 | $0.05 / 50 | $0.06 / 10 | 489 | 1,904 | 47.713819% | 0.001389 | -0.001816 | 0.000712 | 0.000857 | 0.000038 |
| AAPL22Jan21P106.00 | PUT | 106.00 | $0.05 | $0.03 / 6 | $0.07 / 99 | 485 | 221 | 56.408157% | -0.000132 | -0.000206 | 0.000081 | 0.000097 | -0.000004 |
| AAPL22Jan21P94.00 | PUT | 94.00 | $0.01 | $0.01 / 49 | $0.04 / 108 | 472 | 31 | 81.144974% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21C165.00 | CALL | 165.00 | $0.02 | $0.01 / 10 | $0.02 / 52 | 443 | 4,623 | 65.231963% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21C122.00 | CALL | 122.00 | $5.72 | $5.60 / 59 | $5.80 / 5 | 350 | 1,245 | 30.102181% | 0.802612 | -0.109415 | 0.043414 | 0.052276 | 0.021083 |
| AAPL22Jan21P100.00 | PUT | 100.00 | $0.03 | $0.02 / 194 | $0.03 / 1 | 338 | 2,140 | 66.018252% | -0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
| AAPL22Jan21P90.00 | PUT | 90.00 | $0.01 | $0.01 / 43 | $0.01 / 1 | 296 | 1,130 | 83.377899% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21P102.00 | PUT | 102.00 | $0.03 | $0.02 / 6 | $0.06 / 109 | 260 | 151 | 64.791180% | -0.000005 | -0.000009 | 0.000004 | 0.000004 | 0.000000 |
| AAPL22Jan21P108.00 | PUT | 108.00 | $0.06 | $0.05 / 7 | $0.07 / 1 | 252 | 884 | 52.702904% | -0.000527 | -0.000746 | 0.000292 | 0.000351 | -0.000015 |
| AAPL22Jan21C100.00 | CALL | 100.00 | $27.10 | $27.00 / 10 | $27.25 / 10 | 230 | 246 | 76.294039% | 0.999862 | 0.001962 | 0.000001 | 0.000001 | 0.021917 |
| AAPL22Jan21P140.00 | PUT | 140.00 | $12.28 | $12.90 / 10 | $13.15 / 1 | 213 | 1,982 | 41.179461% | -0.970211 | -0.028751 | 0.010537 | 0.012688 | -0.029874 |
| AAPL22Jan21P139.00 | PUT | 139.00 | $12.05 | $11.95 / 10 | $12.15 / 7 | 193 | 559 | 39.804055% | -0.959228 | -0.036684 | 0.013649 | 0.016435 | -0.029355 |
| AAPL22Jan21P107.00 | PUT | 107.00 | $0.06 | $0.04 / 10 | $0.06 / 1 | 190 | 1,614 | 53.863941% | -0.000269 | -0.000400 | 0.000156 | 0.000188 | -0.000008 |
| AAPL22Jan21C110.00 | CALL | 110.00 | $17.43 | $17.05 / 6 | $17.30 / 4 | 174 | 575 | 29.238370% | 0.998060 | -0.000367 | 0.000902 | 0.001086 | 0.024058 |
| AAPL22Jan21C146.00 | CALL | 146.00 | $0.08 | $0.05 / 145 | $0.07 / 1 | 155 | 2,502 | 44.634458% | 0.003258 | -0.003933 | 0.001541 | 0.001856 | 0.000089 |
| AAPL22Jan21P99.00 | PUT | 99.00 | $0.02 | $0.01 / 50 | $0.05 / 99 | 128 | 163 | 69.986327% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21C190.00 | CALL | 190.00 | $0.01 | | $0.01 / 20 | 105 | 1,171 | 92.242020% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21P101.00 | PUT | 101.00 | $0.02 | $0.02 / 5 | $0.06 / 99 | 102 | 300 | 67.346213% | -0.000002 | -0.000004 | 0.000002 | 0.000002 | 0.000000 |
| AAPL22Jan21P95.00 | PUT | 95.00 | $0.02 | $0.01 / 7 | $0.02 / 1 | 96 | 1,205 | 74.312834% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21C116.00 | CALL | 116.00 | $11.44 | $11.10 / 76 | $11.35 / 10 | 92 | 222 | 31.366357% | 0.968029 | -0.026694 | 0.011175 | 0.013457 | 0.024519 |
| AAPL22Jan21C115.00 | CALL | 115.00 | $12.40 | $12.10 / 61 | $12.35 / 2 | 91 | 3,524 | 33.861216% | 0.978517 | -0.018558 | 0.008001 | 0.009634 | 0.024599 |
| AAPL22Jan21P109.00 | PUT | 109.00 | $0.06 | $0.06 / 8 | $0.09 / 99 | 82 | 658 | 51.862876% | -0.000992 | -0.001338 | 0.000523 | 0.000630 | -0.000028 |
| AAPL22Jan21C185.00 | CALL | 185.00 | $0.01 | | $0.01 / 18 | 80 | 2,165 | 86.749342% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21P145.00 | PUT | 145.00 | $17.96 | $17.80 / 50 | $18.10 / 10 | 76 | 272 | 48.170586% | -0.994978 | -0.007516 | 0.002215 | 0.002667 | -0.031646 |
| AAPL22Jan21C85.00 | CALL | 85.00 | $42.25 | $41.95 / 56 | $42.25 / 50 | 68 | 161 | 105.851080% | 0.999863 | 0.001996 | 0.000001 | 0.000000 | 0.018630 |
| AAPL22Jan21C175.00 | CALL | 175.00 | $0.01 | $0.01 / 10 | $0.02 / 37 | 65 | 2,745 | 78.130631% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21C105.00 | CALL | 105.00 | $22.37 | $22.00 / 50 | $22.30 / 50 | 63 | 55 | 62.644715% | 0.999800 | 0.001851 | 0.000040 | 0.000048 | 0.023012 |
| AAPL22Jan21C180.00 | CALL | 180.00 | $0.01 | $0.01 / 10 | $0.01 / 52 | 61 | 2,317 | 81.062288% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21C90.00 | CALL | 90.00 | $37.28 | $36.95 / 56 | $37.25 / 50 | 60 | 766 | 92.057740% | 0.999863 | 0.001986 | 0.000001 | 0.000000 | 0.019726 |
| AAPL22Jan21C117.00 | CALL | 117.00 | $10.42 | $10.15 / 78 | $10.40 / 10 | 58 | 230 | 32.589658% | 0.953751 | -0.036794 | 0.015116 | 0.018202 | 0.024331 |
| AAPL22Jan21P146.00 | PUT | 146.00 | $18.60 | $18.80 / 50 | $19.10 / 50 | 56 | 260 | 50.215935% | -0.996604 | -0.005795 | 0.001541 | 0.001856 | -0.031910 |
| AAPL22Jan21C75.00 | CALL | 75.00 | $52.25 | $51.95 / 50 | $52.25 / 50 | 49 | 226 | 135.771092% | 0.999863 | 0.002018 | 0.000001 | 0.000000 | 0.016438 |
| AAPL22Jan21P170.00 | PUT | 170.00 | $42.20 | $42.75 / 55 | $43.05 / 50 | 48 | 4 | 86.440350% | -0.999863 | -0.001810 | 0.000001 | 0.000000 | -0.037260 |
| AAPL22Jan21C170.00 | CALL | 170.00 | $0.01 | $0.01 / 9 | $0.02 / 183 | 47 | 3,137 | 71.811405% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21P103.00 | PUT | 103.00 | $0.04 | $0.02 / 6 | $0.04 / 23 | 47 | 891 | 60.019177% | -0.000012 | -0.000022 | 0.000009 | 0.000010 | 0.000000 |
| AAPL22Jan21C200.00 | CALL | 200.00 | $0.01 | | $0.01 / 130 | 44 | 1,256 | 102.702883% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21P141.00 | PUT | 141.00 | $13.05 | $13.90 / 1 | $14.15 / 10 | 43 | 173 | 43.537152% | -0.978557 | -0.022249 | 0.007988 | 0.009619 | -0.030320 |
| AAPL22Jan21P142.00 | PUT | 142.00 | $14.40 | $14.85 / 10 | $15.15 / 56 | 33 | 186 | 44.629237% | -0.984786 | -0.017045 | 0.005948 | 0.007162 | -0.030710 |
| AAPL22Jan21P155.00 | PUT | 155.00 | $26.14 | $27.80 / 10 | $28.05 / 10 | 29 | 23 | 65.177702% | -0.999817 | -0.001919 | 0.000030 | 0.000036 | -0.033971 |
| AAPL22Jan21P150.00 | PUT | 150.00 | $21.32 | $22.80 / 10 | $23.10 / 60 | 27 | 83 | 58.124150% | -0.999302 | -0.002643 | 0.000309 | 0.000372 | -0.032861 |
| AAPL22Jan21C80.00 | CALL | 80.00 | $49.17 | $46.95 / 82 | $47.25 / 10 | 25 | 376 | 120.384461% | 0.999863 | 0.002007 | 0.000001 | 0.000000 | 0.017534 |
| AAPL22Jan21C70.00 | CALL | 70.00 | $57.26 | $56.95 / 50 | $57.25 / 10 | 25 | 69 | 152.153034% | 0.999863 | 0.002029 | 0.000001 | 0.000000 | 0.015342 |
| AAPL22Jan21C113.00 | CALL | 113.00 | $14.68 | $14.05 / 51 | $14.35 / 5 | 23 | 307 | 35.267546% | 0.991104 | -0.007567 | 0.003712 | 0.004469 | 0.024518 |
| AAPL22Jan21C103.00 | CALL | 103.00 | $25.69 | $24.00 / 10 | $24.25 / 5 | 15 | 5 | 68.053905% | 0.999850 | 0.001935 | 0.000009 | 0.000010 | 0.022575 |
| AAPL22Jan21P160.00 | PUT | 160.00 | $31.95 | $32.80 / 5 | $33.05 / 60 | 13 | 38 | 73.808190% | -0.999860 | -0.001837 | 0.000002 | 0.000002 | -0.035068 |
| AAPL22Jan21P143.00 | PUT | 143.00 | $13.55 | $15.85 / 1 | $16.15 / 60 | 13 | 149 | 46.863052% | -0.989353 | -0.012973 | 0.004352 | 0.005241 | -0.031054 |
| AAPL22Jan21P165.00 | PUT | 165.00 | $35.32 | $37.75 / 50 | $38.05 / 50 | 10 | 70 | 78.822669% | -0.999863 | -0.001821 | 0.000001 | 0.000000 | -0.036164 |
| AAPL22Jan21P98.00 | PUT | 98.00 | $0.02 | $0.01 / 5 | $0.05 / 99 | 10 | 6 | 72.522359% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21C114.00 | CALL | 114.00 | $14.60 | $13.05 / 51 | $13.40 / 51 | 8 | 232 | 36.353811% | 0.985974 | -0.012258 | 0.005542 | 0.006674 | 0.024592 |
| AAPL22Jan21C109.00 | CALL | 109.00 | $18.90 | $18.00 / 50 | $18.35 / 50 | 7 | 58 | 31.023384% | 0.998870 | 0.000606 | 0.000523 | 0.000630 | 0.023862 |
| AAPL22Jan21C95.00 | CALL | 95.00 | $33.52 | $31.95 / 50 | $32.30 / 50 | 4 | 38 | 85.677209% | 0.999863 | 0.001975 | 0.000001 | 0.000000 | 0.020822 |
| AAPL22Jan21P200.00 | PUT | 200.00 | $71.65 | $72.75 / 50 | $73.05 / 50 | 2 | 0 | 126.353419% | -0.999863 | -0.001744 | 0.000001 | 0.000000 | -0.043835 |
| AAPL22Jan21P144.00 | PUT | 144.00 | $15.75 | $16.80 / 50 | $17.15 / 50 | 2 | 201 | 47.649396% | -0.992645 | -0.009855 | 0.003131 | 0.003770 | -0.031363 |
| AAPL22Jan21C112.00 | CALL | 112.00 | $16.64 | $15.05 / 51 | $15.35 / 51 | 2 | 194 | 37.581358% | 0.994514 | -0.004209 | 0.002401 | 0.002891 | 0.024396 |
| AAPL22Jan21P85.00 | PUT | 85.00 | $0.01 | | $0.01 / 3 | 2 | 2,804 | 96.020772% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21C111.00 | CALL | 111.00 | $16.95 | $16.00 / 50 | $16.35 / 50 | 1 | 88 | 27.468301% | 0.996704 | -0.001897 | 0.001499 | 0.001805 | 0.024239 |
| AAPL22Jan21C108.00 | CALL | 108.00 | $19.95 | $19.00 / 50 | $19.35 / 50 | 1 | 211 | 32.825740% | 0.999336 | 0.001200 | 0.000292 | 0.000351 | 0.023656 |
| AAPL22Jan21C107.00 | CALL | 107.00 | $21.40 | $20.00 / 50 | $20.35 / 50 | 1 | 1 | 34.646490% | 0.999593 | 0.001548 | 0.000156 | 0.000188 | 0.023444 |
| AAPL22Jan21P97.00 | PUT | 97.00 | $0.03 | $0.01 / 73 | $0.05 / 98 | 1 | 3 | 75.076393% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21P70.00 | PUT | 70.00 | $0.01 | | $0.03 / 98 | 1 | 25 | 154.280573% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21P65.00 | PUT | 65.00 | $0.01 | | $0.03 / 98 | 1 | 4,032 | 171.987142% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21C195.00 | CALL | 195.00 | $0.01 | | $0.01 / 40 | 0 | 673 | 97.557254% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21P195.00 | PUT | 195.00 | $62.45 | $67.75 / 50 | $68.05 / 50 | 0 | 0 | 120.279227% | -0.999863 | -0.001755 | 0.000001 | 0.000000 | -0.042739 |
| AAPL22Jan21P190.00 | PUT | 190.00 | $60.55 | $62.60 / 91 | $63.25 / 91 | 0 | 0 | 118.179666% | -0.999863 | -0.001766 | 0.000001 | 0.000000 | -0.041643 |
| AAPL22Jan21P185.00 | PUT | 185.00 | $50.65 | $57.60 / 91 | $58.25 / 91 | 0 | 1 | 111.502539% | -0.999863 | -0.001777 | 0.000001 | 0.000000 | -0.040547 |
| AAPL22Jan21P180.00 | PUT | 180.00 | $51.35 | $52.60 / 90 | $53.25 / 91 | 0 | 0 | 104.571818% | -0.999863 | -0.001788 | 0.000001 | 0.000000 | -0.039451 |
| AAPL22Jan21P175.00 | PUT | 175.00 | $45.80 | $47.75 / 50 | $48.05 / 50 | 0 | 1 | 93.742040% | -0.999863 | -0.001799 | 0.000001 | 0.000000 | -0.038355 |
| AAPL22Jan21P157.50 | PUT | 157.50 | | $30.10 / 55 | $30.90 / 92 | 0 | 0 | 75.989243% | -0.999851 | -0.001858 | 0.000008 | 0.000010 | -0.034520 |
| AAPL22Jan21P152.50 | PUT | 152.50 | $22.40 | $25.10 / 44 | $25.85 / 62 | 0 | 21 | 64.796784% | -0.999695 | -0.002105 | 0.000100 | 0.000121 | -0.033419 |
| AAPL22Jan21P149.00 | PUT | 149.00 | $19.35 | $21.75 / 50 | $22.10 / 50 | 0 | 51 | 54.168949% | -0.998974 | -0.003062 | 0.000472 | 0.000569 | -0.032633 |
| AAPL22Jan21P148.00 | PUT | 148.00 | $18.65 | $20.75 / 50 | $21.10 / 50 | 0 | 28 | 52.255924% | -0.998473 | -0.003674 | 0.000712 | 0.000857 | -0.032400 |
| AAPL22Jan21P147.00 | PUT | 147.00 | $16.95 | $19.80 / 51 | $20.10 / 50 | 0 | 137 | 52.231219% | -0.997720 | -0.004554 | 0.001055 | 0.001271 | -0.032160 |
| AAPL22Jan21C106.00 | CALL | 106.00 | $22.50 | $21.00 / 50 | $21.35 / 50 | 0 | 0 | 36.479532% | 0.999730 | 0.001744 | 0.000081 | 0.000097 | 0.023229 |
| AAPL22Jan21C104.00 | CALL | 104.00 | | $23.00 / 50 | $23.30 / 50 | 0 | 0 | 65.342340% | 0.999834 | 0.001907 | 0.000019 | 0.000023 | 0.022793 |
| AAPL22Jan21C102.00 | CALL | 102.00 | | $25.00 / 50 | $25.30 / 50 | 0 | 0 | 70.783229% | 0.999858 | 0.001950 | 0.000004 | 0.000004 | 0.022356 |
| AAPL22Jan21C101.00 | CALL | 101.00 | $29.00 | $26.00 / 50 | $26.30 / 50 | 0 | 2 | 73.530525% | 0.999861 | 0.001958 | 0.000002 | 0.000002 | 0.022137 |
| AAPL22Jan21C99.00 | CALL | 99.00 | $32.00 | $27.95 / 50 | $28.30 / 50 | 0 | 3 | 79.074563% | 0.999862 | 0.001965 | 0.000001 | 0.000000 | 0.021698 |
| AAPL22Jan21C98.00 | CALL | 98.00 | | $28.95 / 50 | $29.30 / 50 | 0 | 0 | 81.877064% | 0.999863 | 0.001968 | 0.000001 | 0.000000 | 0.021479 |
| AAPL22Jan21C97.00 | CALL | 97.00 | | $29.95 / 50 | $30.30 / 50 | 0 | 0 | 84.700944% | 0.999863 | 0.001970 | 0.000001 | 0.000000 | 0.021260 |
| AAPL22Jan21C96.00 | CALL | 96.00 | $33.15 | $30.95 / 50 | $31.30 / 50 | 0 | 28 | 82.934396% | 0.999863 | 0.001972 | 0.000001 | 0.000000 | 0.021041 |
| AAPL22Jan21P96.00 | PUT | 96.00 | $0.01 | $0.01 / 49 | $0.04 / 108 | 0 | 313 | 76.022549% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21C94.00 | CALL | 94.00 | $34.95 | $32.95 / 50 | $33.25 / 50 | 0 | 20 | 88.442710% | 0.999863 | 0.001977 | 0.000001 | 0.000000 | 0.020602 |
| AAPL22Jan21P80.00 | PUT | 80.00 | $0.01 | | $0.01 / 4 | 0 | 667 | 109.346992% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21P75.00 | PUT | 75.00 | $0.02 | | $0.03 / 98 | 0 | 363 | 137.738328% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AAPL22Jan21C65.00 | CALL | 65.00 | $62.40 | $61.95 / 50 | $62.30 / 50 | 0 | 86 | 169.698110% | 0.999863 | 0.002040 | 0.000001 | 0.000000 | 0.014246 |