AAPL Option Chain

End of day data from April 9, 2021 for AAPL options expiring on April 16, 2021.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Option Chain
|USD |AAPL: $132.92 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AAPL16Apr21C135.00CALL135.00$1.02$1.00 / 14$1.02 / 118117,925110,93924.020960%0.356062-0.1440930.0598950.0731300.010024
AAPL16Apr21C130.00CALL130.00$3.65$3.65 / 76$3.75 / 29486,83491,86925.146032%0.686332-0.1366000.0568420.0697330.019079
AAPL16Apr21C132.00CALL132.00$2.35$2.30 / 24$2.36 / 473,86419,89923.953091%0.563669-0.1521950.0631410.0774610.015773
AAPL16Apr21C140.00CALL140.00$0.23$0.22 / 2$0.23 / 82453,459128,20626.482698%0.137153-0.0852320.0351910.0431720.003901
AAPL16Apr21C133.00CALL133.00$1.75$1.78 / 24$1.82 / 551,2026,11123.861746%0.499805-0.1543310.0639590.0784650.014026
AAPL16Apr21C132.50CALL132.50$2.07$2.06 / 2$2.08 / 138,76710,69424.107479%0.531780-0.1537620.0637550.0782140.014903
AAPL16Apr21C131.00CALL131.00$2.97$2.91 / 639$3.00 / 138,55414,11324.211193%0.626373-0.1461620.0607180.0744890.017473
AAPL16Apr21P130.00PUT130.00$0.75$0.71 / 1$0.73 / 1534,15628,90723.156209%-0.313527-0.1388980.0568420.069733-0.009414
AAPL16Apr21P125.00PUT125.00$0.19$0.19 / 20$0.20 / 1827,52286,36629.017131%-0.093180-0.0651590.0267160.032775-0.002774
AAPL16Apr21C125.00CALL125.00$8.15$8.10 / 78$8.25 / 6227,447105,65133.083568%0.906680-0.0628600.0267160.0327750.024623
AAPL16Apr21C137.50CALL137.50$0.46$0.46 / 41$0.47 / 915,56110,09824.786579%0.239057-0.1203570.0497370.0610170.006774
AAPL16Apr21C133.75CALL133.75$1.47$1.45 / 31$1.47 / 1014,9908,93323.814945%0.452132-0.1533230.0634990.0779010.012713
AAPL16Apr21P131.00PUT131.00$1.00$0.98 / 20$1.03 / 2513,70492622.841737%-0.373486-0.1484590.0607180.074489-0.011239
AAPL16Apr21C131.25CALL131.25$2.81$2.73 / 45$2.84 / 313,6397,58624.059525%0.610895-0.1480200.0614680.0754090.017055
AAPL16Apr21P132.00PUT132.00$1.36$1.32 / 15$1.38 / 1512,43170722.285561%-0.436190-0.1544930.0631410.077461-0.013158
AAPL16Apr21P129.00PUT129.00$0.52$0.52 / 2$0.53 / 1012,4303,93723.872141%-0.257723-0.1264420.0517700.063512-0.007723
AAPL16Apr21P135.00PUT135.00$3.03$3.00 / 50$3.10 / 6612,39366,91822.410330%-0.624785-0.1492350.0608000.074589-0.019012
AAPL16Apr21C136.25CALL136.25$0.69$0.67 / 19$0.70 / 2312,0059,43624.235150%0.303351-0.1354970.0560250.0687320.008576
AAPL16Apr21P120.00PUT120.00$0.11$0.10 / 3$0.13 / 17011,85483,36738.912340%-0.016155-0.0157310.0064870.007920-0.000477
AAPL16Apr21C128.00CALL128.00$5.35$5.30 / 79$5.40 / 111,35313,68727.075172%0.792658-0.1096230.0458450.0562420.021857
AAPL16Apr21C129.00CALL129.00$4.55$4.45 / 66$4.55 / 2011,33116,22826.063773%0.742137-0.1241440.0517700.0635120.020551
AAPL16Apr21P127.50PUT127.50$0.36$0.32 / 20$0.34 / 1110,30625,90225.156871%-0.184180-0.1041760.0426800.052360-0.005504
AAPL16Apr21P128.00PUT128.00$0.39$0.38 / 1$0.39 / 99,4893,46424.713874%-0.207201-0.1119210.0458450.056242-0.006198
AAPL16Apr21P132.50PUT132.50$1.59$1.55 / 10$1.60 / 209,0185,10422.272019%-0.468080-0.1560590.0637550.078214-0.014138
AAPL16Apr21C127.50CALL127.50$5.80$5.75 / 137$5.85 / 208,68231,86027.827784%0.815680-0.1018770.0426800.0523600.022441
AAPL16Apr21P140.00PUT140.00$7.22$7.20 / 20$7.30 / 547,70882,49622.027567%-0.862707-0.0875270.0351910.043172-0.026784
AAPL16Apr21P127.00PUT127.00$0.29$0.28 / 20$0.30 / 1116,9977,31325.793069%-0.162740-0.0962650.0394460.048392-0.004859
AAPL16Apr21C138.75CALL138.75$0.31$0.30 / 25$0.32 / 195,96211,09825.311949%0.183493-0.1030900.0425810.0522380.005210
AAPL16Apr21P119.00PUT119.00$0.09$0.09 / 1$0.10 / 205,9594,47140.272153%-0.008909-0.0094100.0038630.004739-0.000264
AAPL16Apr21P131.25PUT131.25$1.09$1.04 / 26$1.09 / 75,9382,82522.447596%-0.388965-0.1503180.0614680.075409-0.011712
AAPL16Apr21C126.25CALL126.25$7.00$6.90 / 64$7.00 / 25,86214,48629.734728%0.866240-0.0820390.0345670.0424070.023686
AAPL16Apr21C127.00CALL127.00$6.27$6.20 / 66$6.30 / 35,83113,29228.445725%0.837120-0.0939660.0394460.0483920.022976
AAPL16Apr21P128.75PUT128.75$0.49$0.47 / 20$0.49 / 55,70415,94923.966606%-0.244560-0.1229700.0503550.061775-0.007325
AAPL16Apr21P126.25PUT126.25$0.25$0.23 / 43$0.25 / 45,6029,56026.750079%-0.133619-0.0843380.0345670.042407-0.003985
AAPL16Apr21C141.25CALL141.25$0.15$0.15 / 84$0.17 / 595,3168,28927.448534%0.099821-0.0680850.0281020.0344760.002844
AAPL16Apr21C145.00CALL145.00$0.06$0.06 / 98$0.07 / 5415,07254,87930.677692%0.032826-0.0284950.0117530.0144180.000939
AAPL16Apr21C126.00CALL126.00$7.20$7.15 / 72$7.25 / 14,9418,72330.550362%0.875132-0.0781010.0329560.0404300.023898
AAPL16Apr21C143.00CALL143.00$0.10$0.10 / 3$0.11 / 94,6502,12029.029892%0.061186-0.0470070.0193950.0237930.001746
AAPL16Apr21P133.00PUT133.00$1.85$1.77 / 30$1.84 / 54,38310822.034219%-0.500055-0.1566280.0639590.078465-0.015125
AAPL16Apr21C150.00CALL150.00$0.03$0.02 / 148$0.03 / 5344,30153,04635.259650%0.005188-0.0058120.0023960.0029390.000149
AAPL16Apr21P121.25PUT121.25$0.13$0.11 / 64$0.13 / 203,96715,25936.035841%-0.024400-0.0223770.0091820.011264-0.000723
AAPL16Apr21C120.00CALL120.00$13.10$13.00 / 60$13.20 / 613,89561,83045.712375%0.985638-0.0118320.0058000.0071160.025880
AAPL16Apr21P126.00PUT126.00$0.23$0.22 / 20$0.24 / 253,6674,74927.209715%-0.124728-0.0804000.0329560.040430-0.003719
AAPL16Apr21P124.00PUT124.00$0.16$0.15 / 68$0.17 / 213,3189,46230.515640%-0.067778-0.0512040.0210000.025762-0.002015
AAPL16Apr21P115.00PUT115.00$0.06$0.06 / 1$0.08 / 1483,05560,33947.998942%-0.001155-0.0014970.0006170.000754-0.000034
AAPL16Apr21C128.75CALL128.75$4.75$4.65 / 71$4.75 / 12,8299,57226.161332%0.755299-0.1206720.0503550.0617750.020894
AAPL16Apr21C148.00CALL148.00$0.04$0.03 / 120$0.04 / 382,5096233.337472%0.011391-0.0116100.0047870.0058720.000326
AAPL16Apr21P118.75PUT118.75$0.08$0.08 / 120$0.11 / 692,06410,97140.913173%-0.007885-0.0084540.0034700.004257-0.000233
AAPL16Apr21P122.50PUT122.50$0.14$0.13 / 1$0.15 / 12,02537,84933.745864%-0.039901-0.0336130.0137890.016917-0.001184
AAPL16Apr21C123.00CALL123.00$10.10$10.05 / 60$10.20 / 1201,6776,84937.713569%0.951908-0.0366880.0159930.0196200.025535
AAPL16Apr21P96.25PUT96.25$0.01$0.01 / 93$0.02 / 421,6224,39781.028310%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21C115.00CALL115.00$17.95$17.95 / 60$18.10 / 201,55229,40556.237012%0.9988850.0010180.0005270.0006470.025177
AAPL16Apr21P123.00PUT123.00$0.15$0.13 / 118$0.15 / 251,4554,81132.381468%-0.047951-0.0389880.0159930.019620-0.001424
AAPL16Apr21P118.00PUT118.00$0.10$0.07 / 130$0.10 / 1001,3573,34242.037201%-0.005399-0.0060470.0024820.003045-0.000160
AAPL16Apr21C124.00CALL124.00$9.15$9.10 / 6$9.20 / 201,2999,45835.471095%0.932081-0.0489050.0210000.0257620.025163
AAPL16Apr21C149.00CALL149.00$0.03$0.03 / 78$0.04 / 301,26140935.105424%0.007749-0.0082890.0034170.0041920.000222
AAPL16Apr21P117.50PUT117.50$0.09$0.07 / 67$0.10 / 1161,17411,89643.300826%-0.004150-0.0047820.0019630.002408-0.000123
AAPL16Apr21P122.00PUT122.00$0.14$0.13 / 7$0.14 / 181,1584,97234.849554%-0.032960-0.0287420.0117920.014467-0.000978
AAPL16Apr21C146.00CALL146.00$0.05$0.05 / 94$0.06 / 201,1211,17131.802871%0.023449-0.0215340.0088800.0108940.000671
AAPL16Apr21P93.75PUT93.75$0.01$0.01 / 56$0.02 / 1251,0661,65387.066611%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21P123.75PUT123.75$0.16$0.15 / 13$0.16 / 601,03518,46830.999795%-0.062325-0.0479750.0196760.024139-0.001853
AAPL16Apr21C144.00CALL144.00$0.09$0.08 / 3$0.09 / 301,03329630.026072%0.045193-0.0369690.0152510.0187090.001291
AAPL16Apr21C155.00CALL155.00$0.02$0.01 / 189$0.02 / 1931,02124,02040.883057%0.000554-0.0007600.0003130.0003840.000016
AAPL16Apr21P113.75PUT113.75$0.06$0.04 / 201$0.07 / 981,0124,79949.451244%-0.000433-0.0006080.0002490.000306-0.000013
AAPL16Apr21P110.00PUT110.00$0.04$0.03 / 83$0.04 / 1896322,86555.172541%-0.000026-0.0000440.0000180.000022-0.000001
AAPL16Apr21C122.50CALL122.50$10.60$10.55 / 5$10.70 / 2096035,91639.222676%0.959958-0.0313130.0137890.0169170.025665
AAPL16Apr21P98.75PUT98.75$0.01$0.01 / 107$0.02 / 209172,58475.119414%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21C116.25CALL116.25$16.80$16.70 / 60$16.85 / 209124,06552.750708%0.997791-0.0002510.0010480.0012860.025418
AAPL16Apr21P121.00PUT121.00$0.11$0.10 / 116$0.14 / 1478513,10336.699232%-0.021988-0.0204990.0084120.010320-0.000652
AAPL16Apr21P113.00PUT113.00$0.05$0.04 / 85$0.06 / 208291,79450.581479%-0.000259-0.0003760.0001540.000190-0.000008
AAPL16Apr21P116.00PUT116.00$0.07$0.06 / 83$0.08 / 208263,52345.665612%-0.001788-0.0022360.0009180.001126-0.000053
AAPL16Apr21P114.00PUT114.00$0.06$0.06 / 1$0.07 / 1078022,37950.067912%-0.000512-0.0007090.0002910.000357-0.000015
AAPL16Apr21C160.00CALL160.00$0.01$0.01 / 5$0.02 / 267773106,27748.218745%0.000041-0.0000670.0000270.0000340.000001
AAPL16Apr21P145.00PUT145.00$12.26$12.00 / 60$12.15 / 6072910,32528.893316%-0.967034-0.0307890.0117530.014418-0.030842
AAPL16Apr21P112.50PUT112.50$0.06$0.04 / 91$0.06 / 12470113,64251.788031%-0.000181-0.0002700.0001110.000136-0.000005
AAPL16Apr21P133.75PUT133.75$2.23$2.16 / 37$2.28 / 66733,51422.024553%-0.547727-0.1556200.0634990.077901-0.016602
AAPL16Apr21C121.00CALL121.00$12.05$12.00 / 20$12.20 / 606502,05442.765286%0.977871-0.0181990.0084120.0103200.025869
AAPL16Apr21C123.75CALL123.75$9.39$9.30 / 88$9.45 / 4364318,65335.436334%0.937534-0.0456750.0196760.0241390.025271
AAPL16Apr21P101.25PUT101.25$0.02$0.01 / 160$0.03 / 1106161,76671.507705%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21C122.00CALL122.00$10.93$11.00 / 60$11.20 / 605985,36739.808070%0.966899-0.0264420.0117920.0144670.025762
AAPL16Apr21P95.00PUT95.00$0.01$0.01 / 56$0.01 / 165267,65080.727624%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21P117.00PUT117.00$0.08$0.06 / 112$0.09 / 615254,85643.665302%-0.003162-0.0037460.0015380.001887-0.000093
AAPL16Apr21C102.50CALL102.50$30.35$30.40 / 60$30.55 / 2048684987.070740%0.9998590.0023050.0000010.0000000.022466
AAPL16Apr21C147.00CALL147.00$0.05$0.04 / 98$0.05 / 244156732.708666%0.016477-0.0159620.0065820.0080740.000472
AAPL16Apr21P136.25PUT136.25$3.95$3.90 / 78$4.00 / 603922,06922.030144%-0.696508-0.1377930.0560250.068732-0.021286
AAPL16Apr21C117.50CALL117.50$15.55$15.45 / 60$15.65 / 603683,24250.613441%0.995710-0.0024800.0019630.0024080.025631
AAPL16Apr21P112.00PUT112.00$0.05$0.03 / 157$0.06 / 1273601,51552.224414%-0.000126-0.0001910.0000790.000096-0.000004
AAPL16Apr21P100.00PUT100.00$0.02$0.01 / 115$0.02 / 2035616,91572.211615%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21C118.75CALL118.75$14.00$14.25 / 60$14.45 / 823135,48649.386245%0.991975-0.0061530.0034700.0042570.025794
AAPL16Apr21C250.00CALL250.00$0.01$0.01 / 39430223,608137.883743%0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21P137.50PUT137.50$5.06$4.95 / 20$5.05 / 642902,34622.484081%-0.760802-0.1226530.0497370.061017-0.023363
AAPL16Apr21P141.25PUT141.25$9.25$8.35 / 84$8.50 / 472741,17719.801852%-0.900039-0.0703800.0281020.034476-0.028115
AAPL16Apr21P97.50PUT97.50$0.01$0.01 / 95$0.02 / 212563,22878.057932%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21P105.00PUT105.00$0.02$0.02 / 87$0.03 / 1624715,98864.426834%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21P150.00PUT150.00$17.09$16.95 / 60$17.15 / 601782,50532.043900%-0.994672-0.0081050.0023960.002939-0.032728
AAPL16Apr21C100.00CALL100.00$33.00$32.90 / 60$33.05 / 601733,50894.212247%0.9998590.0023060.0000010.0000000.021918
AAPL16Apr21P107.50PUT107.50$0.02$0.02 / 173$0.03 / 101726,52258.624002%-0.000003-0.0000050.0000020.0000030.000000
AAPL16Apr21C118.00CALL118.00$15.00$15.00 / 5$15.20 / 6015299951.587822%0.994461-0.0037460.0024820.0030450.025703
AAPL16Apr21C121.25CALL121.25$11.81$11.75 / 60$11.95 / 6014914,62042.029526%0.975460-0.0200760.0091820.0112640.025852
AAPL16Apr21C105.00CALL105.00$27.65$27.90 / 79$28.10 / 601351,24382.477484%0.9998590.0023040.0000010.0000000.023014
AAPL16Apr21C116.00CALL116.00$16.63$16.95 / 13$17.15 / 6013449154.876018%0.9980720.0000660.0009180.0011260.025372
AAPL16Apr21P108.75PUT108.75$0.03$0.02 / 159$0.04 / 201294,77757.006201%-0.000009-0.0000160.0000060.0000080.000000
AAPL16Apr21C110.00CALL110.00$23.05$22.95 / 60$23.05 / 101274,12468.404865%0.9998330.0022600.0000180.0000220.024109
AAPL16Apr21C112.50CALL112.50$20.54$20.45 / 30$20.65 / 601221,82164.858498%0.9996780.0020330.0001110.0001360.024652
AAPL16Apr21P138.75PUT138.75$6.44$6.05 / 20$6.15 / 601141,14322.430209%-0.816367-0.1053850.0425810.052238-0.025201
AAPL16Apr21P116.25PUT116.25$0.08$0.06 / 87$0.09 / 1331126,22045.537698%-0.002069-0.0025530.0010480.001286-0.000061
AAPL16Apr21P106.25PUT106.25$0.02$0.02 / 94$0.03 / 101122,94261.513009%-0.000001-0.0000020.0000010.0000010.000000
AAPL16Apr21P109.00PUT109.00$0.03$0.02 / 133$0.04 / 201111,30156.424634%-0.000011-0.0000190.0000080.0000100.000000
AAPL16Apr21P111.25PUT111.25$0.04$0.03 / 204$0.05 / 201085,91053.170511%-0.000071-0.0001120.0000460.000057-0.000002
AAPL16Apr21C106.25CALL106.25$26.70$26.65 / 60$26.85 / 6010044078.923520%0.9998590.0023030.0000010.0000010.023288
AAPL16Apr21C107.50CALL107.50$25.17$25.40 / 60$25.60 / 60961,67575.395482%0.9998570.0022990.0000020.0000030.023562
AAPL16Apr21P108.00PUT108.00$0.03$0.02 / 143$0.04 / 209085158.757308%-0.000005-0.0000080.0000030.0000040.000000
AAPL16Apr21C109.00CALL109.00$23.31$23.90 / 60$24.10 / 608910671.190654%0.9998480.0022840.0000080.0000100.023890
AAPL16Apr21C90.00CALL90.00$42.80$42.90 / 60$43.10 / 60742,145127.658256%0.9998590.0023090.0000010.0000000.019726
AAPL16Apr21C108.75CALL108.75$24.00$24.15 / 60$24.35 / 60731,64671.889261%0.9998500.0022880.0000060.0000080.023835
AAPL16Apr21C117.00CALL117.00$16.03$15.95 / 60$16.15 / 604945652.035216%0.996698-0.0014450.0015380.0018870.025550
AAPL16Apr21P146.00PUT146.00$13.04$13.00 / 20$13.20 / 2046027.654430%-0.976410-0.0238270.0088800.010894-0.031329
AAPL16Apr21C113.75CALL113.75$19.15$19.20 / 60$19.35 / 60431,36559.733327%0.9994260.0016950.0002490.0003060.024919
AAPL16Apr21C97.50CALL97.50$35.48$35.40 / 32$35.60 / 60412,302104.410858%0.9998590.0023070.0000010.0000000.021370
AAPL16Apr21P143.00PUT143.00$10.91$10.00 / 60$10.20 / 20355126.839531%-0.938674-0.0493010.0193950.023793-0.029596
AAPL16Apr21C80.00CALL80.00$51.60$52.85 / 60$53.25 / 60282,465168.506556%0.9998590.0023120.0000010.0000000.017534
AAPL16Apr21P111.00PUT111.00$0.04$0.03 / 111$0.05 / 32261,14153.760958%-0.000059-0.0000930.0000380.000047-0.000002
AAPL16Apr21C195.00CALL195.00$0.01$0.01 / 333252,97188.255744%0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21C119.00CALL119.00$13.74$14.00 / 7$14.15 / 60231,44147.538212%0.990951-0.0071090.0038630.0047390.025819
AAPL16Apr21C111.00CALL111.00$22.00$21.95 / 60$22.10 / 602012967.471594%0.9998010.0022100.0000380.0000470.024327
AAPL16Apr21P62.50PUT62.50$0.01$0.01 / 23220609171.866250%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21C60.00CALL60.00$69.70$72.75 / 60$73.25 / 6020473242.502068%0.9998590.0023170.0000010.0000000.013151
AAPL16Apr21C87.50CALL87.50$43.94$45.40 / 21$45.60 / 8316182135.765110%0.9998590.0023100.0000010.0000000.019178
AAPL16Apr21C82.50CALL82.50$48.79$50.15 / 60$50.70 / 6016123138.611404%0.9998590.0023110.0000010.0000000.018082
AAPL16Apr21P102.50PUT102.50$0.02$0.01 / 141$0.04 / 157157,06470.328892%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21P155.00PUT155.00$22.05$21.95 / 60$22.15 / 601330939.626976%-0.999306-0.0030510.0003130.000384-0.033957
AAPL16Apr21P103.75PUT103.75$0.02$0.01 / 162$0.04 / 129123,97167.363814%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21C165.00CALL165.00$0.01$0.01 / 371116,57452.980041%0.000002-0.0000040.0000020.0000020.000000
AAPL16Apr21P91.25PUT91.25$0.01$0.01 / 20101,75089.626958%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21C114.00CALL114.00$18.90$18.90 / 60$19.15 / 60918259.033156%0.9993480.0015930.0002910.0003570.024971
AAPL16Apr21C85.00CALL85.00$47.17$47.65 / 20$48.10 / 209852114.468703%0.9998590.0023100.0000010.0000000.018630
AAPL16Apr21C113.00CALL113.00$18.45$19.95 / 60$20.15 / 60725163.422768%0.9996010.0019260.0001540.0001900.024759
AAPL16Apr21C95.00CALL95.00$37.62$37.85 / 60$38.10 / 606814108.902424%0.9998590.0023080.0000010.0000000.020822
AAPL16Apr21C200.00CALL200.00$0.01$0.01 / 1$0.01 / 311510,26093.444428%0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21C112.00CALL112.00$20.30$20.90 / 60$21.15 / 6055864.650475%0.9997340.0021110.0000790.0000960.024544
AAPL16Apr21C103.75CALL103.75$28.30$29.15 / 60$29.35 / 60563986.057284%0.9998590.0023050.0000010.0000000.022740
AAPL16Apr21C101.25CALL101.25$31.55$31.65 / 60$31.85 / 60513393.302583%0.9998590.0023060.0000010.0000000.022192
AAPL16Apr21P77.50PUT77.50$0.01$0.01 / 23241,237125.330262%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21C75.00CALL75.00$55.27$57.70 / 60$58.30 / 604448179.651040%0.9998590.0023130.0000010.0000000.016438
AAPL16Apr21P75.00PUT75.00$0.01$0.01 / 23242,574132.452880%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21P195.00PUT195.00$62.15$61.90 / 60$62.15 / 603385.468406%-0.999859-0.0022800.0000010.000000-0.042740
AAPL16Apr21C170.00CALL170.00$0.01$0.01 / 16313,28159.442358%0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21P170.00PUT170.00$38.88$36.95 / 60$37.85 / 121490.039733%-0.999859-0.0022870.0000010.000000-0.037260
AAPL16Apr21C92.50CALL92.50$38.64$40.40 / 20$40.60 / 602128119.743115%0.9998590.0023080.0000010.0000000.020274
AAPL16Apr21C91.25CALL91.25$41.30$41.65 / 60$41.85 / 602403123.679405%0.9998590.0023090.0000010.0000000.020000
AAPL16Apr21P90.00PUT90.00$0.01$0.01 / 2025,88692.663507%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21C190.00CALL190.00$0.01$0.01 / 23213,33082.896876%0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21C175.00CALL175.00$0.01$0.01 / 16316,53665.644632%0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21P148.00PUT148.00$15.15$14.95 / 60$15.15 / 601031.094796%-0.988469-0.0139030.0047870.005872-0.032112
AAPL16Apr21C111.25CALL111.25$20.05$20.95 / 1$21.90 / 60172158.714031%0.9997880.0021910.0000460.0000570.024381
AAPL16Apr21P80.00PUT80.00$0.01$0.01 / 24012,790118.427474%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21P65.00PUT65.00$0.01$0.01 / 2251284163.403708%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21P250.00PUT250.00$130.30$116.90 / 60$117.35 / 6000139.720582%-0.999859-0.0022650.0000010.000000-0.054794
AAPL16Apr21C225.00CALL225.00$0.01$0.01 / 23206,655117.162076%0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21P225.00PUT225.00$105.15$91.70 / 60$92.35 / 60020132.100060%-0.999859-0.0022720.0000010.000000-0.049315
AAPL16Apr21C210.00CALL210.00$0.01$0.01 / 50001,419103.348213%0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21P210.00PUT210.00$86.40$76.80 / 60$77.35 / 6000104.703200%-0.999859-0.0022760.0000010.000000-0.046027
AAPL16Apr21P200.00PUT200.00$79.65$66.95 / 60$67.15 / 6001120.827755%-0.999859-0.0022790.0000010.000000-0.043836
AAPL16Apr21P190.00PUT190.00$68.25$56.90 / 60$57.85 / 100119.721942%-0.999859-0.0022820.0000010.000000-0.041644
AAPL16Apr21C185.00CALL185.00$0.01$0.01 / 21003,86977.351680%0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21P185.00PUT185.00$63.81$51.90 / 60$52.10 / 600178.359437%-0.999859-0.0022830.0000010.000000-0.040548
AAPL16Apr21C180.00CALL180.00$0.01$0.01 / 20207,67971.606924%0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21P180.00PUT180.00$56.69$46.95 / 60$47.15 / 600181.684045%-0.999859-0.0022840.0000010.000000-0.039452
AAPL16Apr21P175.00PUT175.00$54.39$41.70 / 20$42.35 / 6003466.494953%-0.999859-0.0022860.0000010.000000-0.038356
AAPL16Apr21P165.00PUT165.00$39.70$31.95 / 20$32.85 / 101181.182486%-0.999857-0.0022920.0000020.000002-0.036164
AAPL16Apr21P160.00PUT160.00$37.03$26.95 / 20$27.10 / 600846.813307%-0.999818-0.0023560.0000270.000034-0.035067
AAPL16Apr21P149.00PUT149.00$15.95 / 60$16.20 / 600030.473121%-0.992111-0.0105820.0034170.004192-0.032435
AAPL16Apr21P147.00PUT147.00$13.95 / 60$14.15 / 600029.385502%-0.983382-0.0182550.0065820.008074-0.031747
AAPL16Apr21P144.00PUT144.00$11.00 / 60$11.25 / 600026.949139%-0.954666-0.0392640.0152510.018709-0.030270
AAPL16Apr21C108.00CALL108.00$21.40$24.85 / 60$25.10 / 6002771.756136%0.9998550.0022960.0000030.0000040.023671
AAPL16Apr21C98.75CALL98.75$31.42$34.10 / 60$34.35 / 60017797.833795%0.9998590.0023070.0000010.0000000.021644
AAPL16Apr21C96.25CALL96.25$25.32$36.60 / 60$36.85 / 600538105.175636%0.9998590.0023070.0000010.0000000.021096
AAPL16Apr21C93.75CALL93.75$29.30$39.15 / 20$39.35 / 600376115.849912%0.9998590.0023080.0000010.0000000.020548
AAPL16Apr21P92.50PUT92.50$0.01$0.01 / 56$0.01 / 2004,72186.626277%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21P87.50PUT87.50$0.01$0.01 / 12701,70198.853579%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21P85.00PUT85.00$0.01$0.01 / 21303,137105.202063%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21P82.50PUT82.50$0.01$0.01 / 19902,365111.721410%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21C77.50CALL77.50$57.30$55.15 / 60$55.70 / 60051155.010778%0.9998590.0023120.0000010.0000000.016986
AAPL16Apr21C72.50CALL72.50$53.77$60.15 / 60$60.80 / 60062184.448721%0.9998590.0023140.0000010.0000000.015890
AAPL16Apr21P72.50PUT72.50$0.01$0.01 / 2320909139.798209%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21C70.00CALL70.00$60.13$62.65 / 60$63.10 / 600151159.885892%0.9998590.0023140.0000010.0000000.015342
AAPL16Apr21P70.00PUT70.00$0.01$0.01 / 23202,150147.392231%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21C67.50CALL67.50$52.14$65.15 / 60$65.80 / 60023204.158836%0.9998590.0023150.0000010.0000000.014794
AAPL16Apr21P67.50PUT67.50$0.02$0.01 / 2320798155.252442%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21C65.00CALL65.00$65.15$67.65 / 60$68.30 / 600254214.550649%0.9998590.0023160.0000010.0000000.014247
AAPL16Apr21C62.50CALL62.50$59.64$70.15 / 60$70.70 / 600112211.011868%0.9998590.0023160.0000010.0000000.013699
AAPL16Apr21P60.00PUT60.00$0.01$0.01 / 23202,068180.668780%-0.0000010.0000000.0000010.0000000.000000
AAPL16Apr21C55.00CALL55.00$72.60$77.65 / 60$78.30 / 6001,008260.484873%0.9998590.0023180.0000010.0000000.012055
AAPL16Apr21P55.00PUT55.00$0.01$0.01 / 23203,344199.423142%-0.0000010.0000000.0000010.0000000.000000