Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL20260605C00110000 | 110.00 | 198.20 | 202.10 | 0.00 | 0 | 2 | 683.41% | 0.99 | 0.00 | -0.63 | 0.01 | 0.00 |
| AAPL20260605C00120000 | 120.00 | 188.15 | 192.10 | 0.00 | 0 | 43 | 629.71% | 0.99 | 0.00 | -0.63 | 0.01 | 0.00 |
| AAPL20260605C00125000 | 125.00 | 183.25 | 187.10 | 0.00 | 0 | 41 | 604.57% | 0.99 | 0.00 | -0.63 | 0.01 | 0.00 |
| AAPL20260605C00130000 | 130.00 | 178.15 | 182.10 | 0.00 | 0 | 12 | 580.44% | 0.99 | 0.00 | -0.62 | 0.01 | 0.00 |
| AAPL20260605C00135000 | 135.00 | 173.15 | 176.95 | 180.55 | 1 | 8 | 557.24% | 0.99 | 0.00 | -0.62 | 0.01 | 0.00 |
| AAPL20260605C00140000 | 140.00 | 168.15 | 171.95 | 175.55 | 4 | 39 | 534.89% | 0.99 | 0.00 | -0.62 | 0.01 | 0.00 |
| AAPL20260605C00145000 | 145.00 | 163.20 | 166.95 | 171.86 | 3 | 33 | 513.34% | 0.99 | 0.00 | -0.62 | 0.01 | 0.00 |
| AAPL20260605C00150000 | 150.00 | 158.20 | 162.00 | 0.00 | 0 | 4 | 492.51% | 0.98 | 0.00 | -0.62 | 0.01 | 0.00 |
| AAPL20260605C00155000 | 155.00 | 153.30 | 157.00 | 159.07 | 1 | 5 | 477.75% | 0.98 | 0.00 | -0.66 | 0.01 | 0.01 |
| AAPL20260605C00160000 | 160.00 | 148.10 | 152.25 | 149.34 | 2 | 11 | 458.05% | 0.98 | 0.00 | -0.66 | 0.01 | 0.01 |
| AAPL20260605C00165000 | 165.00 | 143.20 | 147.05 | 0.00 | 0 | 8 | 438.94% | 0.98 | 0.00 | -0.66 | 0.01 | 0.01 |
| AAPL20260605C00170000 | 170.00 | 138.30 | 142.05 | 0.00 | 0 | 3 | 420.38% | 0.98 | 0.00 | -0.66 | 0.01 | 0.01 |
| AAPL20260605C00175000 | 175.00 | 133.05 | 137.25 | 0.00 | 0 | 4 | 402.34% | 0.98 | 0.00 | -0.66 | 0.01 | 0.01 |
| AAPL20260605C00180000 | 180.00 | 128.15 | 132.15 | 0.00 | 0 | 11 | 384.78% | 0.98 | 0.00 | -0.66 | 0.01 | 0.01 |
| AAPL20260605C00185000 | 185.00 | 123.20 | 127.30 | 0.00 | 0 | 10 | 367.67% | 0.98 | 0.00 | -0.65 | 0.01 | 0.01 |
| AAPL20260605C00190000 | 190.00 | 118.15 | 122.30 | 119.73 | 1 | 7 | 350.98% | 0.98 | 0.00 | -0.65 | 0.01 | 0.01 |
| AAPL20260605C00195000 | 195.00 | 113.15 | 117.00 | 114.83 | 11 | 9 | 334.69% | 0.98 | 0.00 | -0.65 | 0.01 | 0.01 |
| AAPL20260605C00200000 | 200.00 | 108.25 | 112.00 | 110.75 | 126 | 13 | 318.77% | 0.98 | 0.00 | -0.65 | 0.01 | 0.01 |
| AAPL20260605C00205000 | 205.00 | 103.15 | 107.00 | 105.76 | 118 | 8 | 303.20% | 0.97 | 0.00 | -0.65 | 0.01 | 0.01 |
| AAPL20260605C00210000 | 210.00 | 98.15 | 102.00 | 100.56 | 9 | 18 | 287.95% | 0.97 | 0.00 | -0.65 | 0.01 | 0.01 |
| AAPL20260605C00215000 | 215.00 | 93.15 | 97.10 | 95.65 | 138 | 5 | 273.01% | 0.97 | 0.00 | -0.64 | 0.01 | 0.01 |
| AAPL20260605C00220000 | 220.00 | 88.25 | 92.00 | 89.45 | 140 | 26 | 258.34% | 0.97 | 0.00 | -0.64 | 0.02 | 0.01 |
| AAPL20260605C00225000 | 225.00 | 83.25 | 87.25 | 86.10 | 7 | 24 | 243.94% | 0.97 | 0.00 | -0.64 | 0.02 | 0.01 |
| AAPL20260605C00230000 | 230.00 | 78.30 | 82.00 | 79.80 | 127 | 129 | 229.78% | 0.97 | 0.00 | -0.63 | 0.02 | 0.01 |
| AAPL20260605C00235000 | 235.00 | 73.30 | 77.00 | 74.77 | 1 | 16 | 215.85% | 0.97 | 0.00 | -0.63 | 0.02 | 0.01 |
| AAPL20260605C00240000 | 240.00 | 68.30 | 72.00 | 69.87 | 15 | 140 | 202.13% | 0.96 | 0.00 | -0.63 | 0.02 | 0.01 |
| AAPL20260605C00245000 | 245.00 | 63.25 | 67.05 | 65.08 | 62 | 49 | 188.59% | 0.96 | 0.00 | -0.62 | 0.02 | 0.01 |
| AAPL20260605C00250000 | 250.00 | 58.30 | 62.05 | 59.50 | 100 | 358 | 175.23% | 0.96 | 0.00 | -0.62 | 0.02 | 0.01 |
| AAPL20260605C00255000 | 255.00 | 53.35 | 57.05 | 56.47 | 5 | 288 | 162.01% | 0.96 | 0.00 | -0.62 | 0.02 | 0.01 |
| AAPL20260605C00257500 | 257.50 | 50.80 | 54.55 | 54.07 | 1 | 1,000 | 139.92% | 0.97 | 0.00 | -0.37 | 0.02 | 0.01 |
| AAPL20260605C00260000 | 260.00 | 49.40 | 51.95 | 50.96 | 84 | 295 | 119.56% | 0.98 | 0.00 | -0.19 | 0.01 | 0.01 |
| AAPL20260605C00265000 | 265.00 | 43.10 | 47.10 | 44.43 | 2 | 121 | 137.93% | 0.95 | 0.00 | -0.64 | 0.03 | 0.01 |
| AAPL20260605C00270000 | 270.00 | 38.30 | 42.15 | 39.53 | 4 | 1,512 | 109.88% | 0.96 | 0.00 | -0.36 | 0.02 | 0.01 |
| AAPL20260605C00275000 | 275.00 | 33.20 | 37.05 | 35.30 | 20 | 565 | 100.29% | 0.95 | 0.00 | -0.40 | 0.02 | 0.01 |
| AAPL20260605C00277500 | 277.50 | 30.75 | 34.70 | 35.60 | 1 | 14 | 105.36% | 0.93 | 0.01 | -0.62 | 0.03 | 0.01 |
| AAPL20260605C00280000 | 280.00 | 28.65 | 31.90 | 29.80 | 64 | 1,186 | 88.22% | 0.95 | 0.01 | -0.39 | 0.02 | 0.01 |
| AAPL20260605C00282500 | 282.50 | 26.85 | 28.75 | 27.21 | 64 | 140 | 78.03% | 0.95 | 0.01 | -0.31 | 0.02 | 0.01 |
| AAPL20260605C00285000 | 285.00 | 23.85 | 26.80 | 26.00 | 36 | 1,544 | 64.88% | 0.97 | 0.00 | -0.18 | 0.02 | 0.01 |
| AAPL20260605C00287500 | 287.50 | 21.30 | 24.70 | 23.07 | 12 | 61 | 79.18% | 0.91 | 0.01 | -0.60 | 0.04 | 0.01 |
| AAPL20260605C00290000 | 290.00 | 19.10 | 21.25 | 20.40 | 117 | 3,088 | 63.91% | 0.93 | 0.01 | -0.38 | 0.03 | 0.01 |
| AAPL20260605C00292500 | 292.50 | 17.25 | 19.35 | 18.08 | 26 | 115 | 35.08% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| AAPL20260605C00295000 | 295.00 | 14.85 | 16.95 | 14.90 | 1,962 | 3,569 | 50.04% | 0.92 | 0.01 | -0.33 | 0.03 | 0.01 |
| AAPL20260605C00297500 | 297.50 | 12.35 | 14.15 | 13.00 | 376 | 688 | 29.07% | 0.98 | 0.01 | -0.04 | 0.01 | 0.02 |
| AAPL20260605C00300000 | 300.00 | 9.45 | 12.00 | 10.52 | 3,919 | 5,102 | 36.20% | 0.91 | 0.02 | -0.28 | 0.04 | 0.01 |
| AAPL20260605C00302500 | 302.50 | 7.45 | 8.90 | 8.20 | 114 | 813 | 31.54% | 0.88 | 0.03 | -0.32 | 0.05 | 0.01 |
| AAPL20260605C00305000 | 305.00 | 5.00 | 6.45 | 5.85 | 2,784 | 5,979 | 29.08% | 0.82 | 0.04 | -0.44 | 0.06 | 0.01 |
| AAPL20260605C00307500 | 307.50 | 3.90 | 4.65 | 4.09 | 4,007 | 2,983 | 27.39% | 0.71 | 0.05 | -0.58 | 0.08 | 0.01 |
| AAPL20260605C00310000 | 310.00 | 2.47 | 2.85 | 2.60 | 20,242 | 16,895 | 26.79% | 0.57 | 0.06 | -0.70 | 0.09 | 0.01 |
| AAPL20260605C00312500 | 312.50 | 1.53 | 1.68 | 1.50 | 24,691 | 8,141 | 26.74% | 0.41 | 0.06 | -0.68 | 0.09 | 0.01 |
| AAPL20260605C00315000 | 315.00 | 0.85 | 0.94 | 0.86 | 42,273 | 31,899 | 27.25% | 0.27 | 0.05 | -0.55 | 0.08 | 0.00 |
| AAPL20260605C00317500 | 317.50 | 0.46 | 0.55 | 0.50 | 41,137 | 10,441 | 28.14% | 0.17 | 0.04 | -0.39 | 0.06 | 0.00 |
| AAPL20260605C00320000 | 320.00 | 0.22 | 0.30 | 0.26 | 50,274 | 34,370 | 29.67% | 0.10 | 0.03 | -0.26 | 0.04 | 0.00 |
| AAPL20260605C00322500 | 322.50 | 0.11 | 0.18 | 0.14 | 9,071 | 13,466 | 31.12% | 0.06 | 0.02 | -0.16 | 0.03 | 0.00 |
| AAPL20260605C00325000 | 325.00 | 0.08 | 0.14 | 0.08 | 9,445 | 11,164 | 32.52% | 0.04 | 0.01 | -0.10 | 0.02 | 0.00 |
| AAPL20260605C00327500 | 327.50 | 0.05 | 0.07 | 0.05 | 4,129 | 6,783 | 34.32% | 0.02 | 0.01 | -0.06 | 0.01 | 0.00 |
| AAPL20260605C00330000 | 330.00 | 0.03 | 0.05 | 0.03 | 3,372 | 7,857 | 36.55% | 0.02 | 0.00 | -0.04 | 0.01 | 0.00 |
| AAPL20260605C00332500 | 332.50 | 0.02 | 0.04 | 0.03 | 402 | 1,587 | 38.43% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| AAPL20260605C00335000 | 335.00 | 0.00 | 0.05 | 0.03 | 852 | 2,915 | 41.24% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| AAPL20260605C00337500 | 337.50 | 0.00 | 0.04 | 0.04 | 202 | 172 | 43.71% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| AAPL20260605C00340000 | 340.00 | 0.00 | 0.03 | 0.01 | 1,390 | 1,545 | 45.74% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| AAPL20260605C00342500 | 342.50 | 0.01 | 0.05 | 0.02 | 272 | 1,063 | 49.07% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| AAPL20260605C00345000 | 345.00 | 0.01 | 0.02 | 0.01 | 605 | 749 | 52.36% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| AAPL20260605C00350000 | 350.00 | 0.00 | 0.04 | 0.02 | 12 | 237 | 56.52% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| AAPL20260605C00355000 | 355.00 | 0.00 | 0.04 | 0.00 | 0 | 89 | 62.60% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| AAPL20260605C00360000 | 360.00 | 0.00 | 0.02 | 0.00 | 0 | 80 | 68.54% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| AAPL20260605C00365000 | 365.00 | 0.00 | 0.02 | 0.00 | 0 | 298 | 74.35% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| AAPL20260605C00370000 | 370.00 | 0.00 | 0.01 | 0.02 | 1 | 185 | 75.48% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605C00375000 | 375.00 | 0.00 | 0.01 | 0.00 | 0 | 299 | 80.78% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605C00380000 | 380.00 | 0.00 | 0.01 | 0.00 | 0 | 14 | 85.99% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605C00385000 | 385.00 | 0.00 | 0.01 | 0.02 | 1 | 37 | 91.10% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605C00390000 | 390.00 | 0.00 | 0.01 | 0.00 | 0 | 113 | 96.11% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605C00395000 | 395.00 | 0.00 | 0.01 | 0.00 | 0 | 9 | 101.05% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605C00400000 | 400.00 | 0.00 | 0.01 | 0.00 | 0 | 6 | 105.89% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL20260605P00110000 | 110.00 | 0.00 | 0.01 | 0.00 | 0 | 101 | 413.70% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00120000 | 120.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 380.19% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00125000 | 125.00 | 0.00 | 0.01 | 0.00 | 0 | 2 | 364.47% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00130000 | 130.00 | 0.00 | 0.01 | 0.00 | 0 | 2 | 349.36% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00135000 | 135.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 334.83% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00140000 | 140.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 320.82% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00145000 | 145.00 | 0.00 | 0.01 | 0.00 | 0 | 2 | 307.30% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00150000 | 150.00 | 0.00 | 0.01 | 0.00 | 0 | 4 | 294.23% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00155000 | 155.00 | 0.00 | 0.01 | 0.17 | 2 | 2 | 281.59% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00160000 | 160.00 | 0.00 | 0.01 | 0.01 | 1 | 2 | 269.33% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00165000 | 165.00 | 0.00 | 0.01 | 0.01 | 3 | 4 | 257.45% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00170000 | 170.00 | 0.00 | 0.01 | 0.01 | 1 | 6 | 245.91% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00175000 | 175.00 | 0.00 | 0.01 | 0.00 | 0 | 2 | 234.69% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00180000 | 180.00 | 0.00 | 0.01 | 0.00 | 0 | 7 | 223.77% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00185000 | 185.00 | 0.00 | 0.01 | 0.00 | 0 | 6 | 213.14% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00190000 | 190.00 | 0.00 | 0.01 | 0.00 | 0 | 11 | 202.78% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00195000 | 195.00 | 0.00 | 0.01 | 0.00 | 0 | 27 | 192.67% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00200000 | 200.00 | 0.00 | 0.01 | 0.00 | 0 | 137 | 182.80% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00205000 | 205.00 | 0.00 | 0.01 | 0.00 | 0 | 145 | 173.16% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00210000 | 210.00 | 0.00 | 0.01 | 0.00 | 0 | 138 | 163.73% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00215000 | 215.00 | 0.00 | 0.01 | 0.00 | 0 | 504 | 154.50% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00220000 | 220.00 | 0.00 | 0.01 | 0.01 | 15 | 708 | 145.45% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00225000 | 225.00 | 0.00 | 0.38 | 0.22 | 1 | 497 | 179.84% | -0.01 | 0.00 | -0.09 | 0.00 | -0.00 |
| AAPL20260605P00230000 | 230.00 | 0.00 | 0.01 | 0.00 | 0 | 314 | 127.90% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00235000 | 235.00 | 0.00 | 0.01 | 0.01 | 5 | 807 | 119.37% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AAPL20260605P00240000 | 240.00 | 0.00 | 0.04 | 0.01 | 1 | 516 | 125.15% | -0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| AAPL20260605P00245000 | 245.00 | 0.00 | 0.11 | 0.01 | 25 | 799 | 129.02% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| AAPL20260605P00250000 | 250.00 | 0.00 | 0.02 | 0.02 | 3 | 1,399 | 100.31% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| AAPL20260605P00255000 | 255.00 | 0.00 | 0.03 | 0.01 | 15 | 794 | 95.40% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| AAPL20260605P00257500 | 257.50 | 0.00 | 0.24 | 0.16 | 1 | 12 | 113.48% | -0.01 | 0.00 | -0.10 | 0.01 | -0.00 |
| AAPL20260605P00260000 | 260.00 | 0.00 | 0.10 | 0.02 | 1 | 4,841 | 93.19% | -0.00 | 0.00 | -0.03 | 0.00 | -0.00 |
| AAPL20260605P00265000 | 265.00 | 0.01 | 0.02 | 0.01 | 12 | 1,304 | 78.39% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| AAPL20260605P00270000 | 270.00 | 0.00 | 0.05 | 0.02 | 75 | 949 | 67.33% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| AAPL20260605P00275000 | 275.00 | 0.00 | 0.02 | 0.02 | 1,100 | 4,889 | 61.74% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| AAPL20260605P00277500 | 277.50 | 0.01 | 0.05 | 0.02 | 22 | 494 | 59.39% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| AAPL20260605P00280000 | 280.00 | 0.02 | 0.03 | 0.02 | 33 | 4,999 | 56.57% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| AAPL20260605P00282500 | 282.50 | 0.02 | 0.08 | 0.03 | 31 | 659 | 52.28% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| AAPL20260605P00285000 | 285.00 | 0.02 | 0.03 | 0.03 | 69 | 1,455 | 48.00% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| AAPL20260605P00287500 | 287.50 | 0.03 | 0.05 | 0.05 | 212 | 628 | 45.56% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| AAPL20260605P00290000 | 290.00 | 0.02 | 0.06 | 0.05 | 1,623 | 6,874 | 41.13% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| AAPL20260605P00292500 | 292.50 | 0.05 | 0.07 | 0.06 | 279 | 1,664 | 39.06% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| AAPL20260605P00295000 | 295.00 | 0.06 | 0.09 | 0.09 | 1,204 | 5,984 | 35.25% | -0.02 | 0.01 | -0.06 | 0.01 | -0.00 |
| AAPL20260605P00297500 | 297.50 | 0.10 | 0.13 | 0.13 | 2,830 | 3,928 | 32.72% | -0.03 | 0.01 | -0.09 | 0.02 | -0.00 |
| AAPL20260605P00300000 | 300.00 | 0.13 | 0.20 | 0.19 | 10,982 | 9,791 | 30.42% | -0.06 | 0.02 | -0.14 | 0.03 | -0.00 |
| AAPL20260605P00302500 | 302.50 | 0.26 | 0.39 | 0.36 | 6,241 | 4,309 | 28.54% | -0.10 | 0.03 | -0.23 | 0.04 | -0.00 |
| AAPL20260605P00305000 | 305.00 | 0.51 | 0.68 | 0.68 | 20,267 | 4,795 | 27.19% | -0.17 | 0.04 | -0.38 | 0.06 | -0.00 |
| AAPL20260605P00307500 | 307.50 | 1.10 | 1.35 | 1.26 | 7,998 | 2,500 | 26.33% | -0.28 | 0.06 | -0.55 | 0.08 | -0.00 |
| AAPL20260605P00310000 | 310.00 | 2.00 | 2.52 | 2.30 | 14,676 | 4,789 | 25.87% | -0.43 | 0.07 | -0.68 | 0.09 | -0.01 |
| AAPL20260605P00312500 | 312.50 | 3.20 | 4.15 | 3.71 | 9,286 | 2,504 | 26.12% | -0.59 | 0.06 | -0.67 | 0.09 | -0.01 |
| AAPL20260605P00315000 | 315.00 | 4.75 | 6.25 | 5.58 | 7,605 | 2,241 | 26.19% | -0.74 | 0.05 | -0.52 | 0.08 | -0.01 |
| AAPL20260605P00317500 | 317.50 | 6.65 | 8.30 | 7.85 | 2,975 | 2,358 | 26.30% | -0.85 | 0.04 | -0.33 | 0.05 | -0.01 |
| AAPL20260605P00320000 | 320.00 | 8.90 | 10.35 | 10.00 | 556 | 6,327 | 26.39% | -0.93 | 0.02 | -0.17 | 0.03 | -0.01 |
| AAPL20260605P00322500 | 322.50 | 11.05 | 13.65 | 11.90 | 74 | 36 | 27.19% | -0.97 | 0.01 | -0.09 | 0.02 | -0.01 |
| AAPL20260605P00325000 | 325.00 | 13.30 | 16.15 | 15.05 | 150 | 88 | 25.24% | -1.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| AAPL20260605P00327500 | 327.50 | 16.10 | 17.70 | 17.51 | 916 | 1 | 46.55% | -0.93 | 0.01 | -0.28 | 0.03 | -0.01 |
| AAPL20260605P00330000 | 330.00 | 18.45 | 21.20 | 20.81 | 2,165 | 14 | 49.88% | -0.94 | 0.01 | -0.25 | 0.03 | -0.01 |
| AAPL20260605P00332500 | 332.50 | 20.60 | 24.05 | 21.35 | 144 | 1 | 54.81% | -0.95 | 0.01 | -0.25 | 0.02 | -0.01 |
| AAPL20260605P00335000 | 335.00 | 23.55 | 26.35 | 23.48 | 2 | 0 | 39.72% | -1.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| AAPL20260605P00337500 | 337.50 | 26.05 | 28.00 | 0.00 | 0 | 0 | 43.18% | -1.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| AAPL20260605P00340000 | 340.00 | 28.35 | 30.40 | 28.10 | 140 | 0 | 68.92% | -0.96 | 0.01 | -0.25 | 0.02 | -0.01 |
| AAPL20260605P00342500 | 342.50 | 30.35 | 33.85 | 0.00 | 0 | 0 | 49.94% | -1.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| AAPL20260605P00345000 | 345.00 | 33.10 | 35.35 | 34.05 | 1 | 0 | 53.25% | -1.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| AAPL20260605P00350000 | 350.00 | 38.25 | 40.50 | 0.00 | 0 | 0 | 59.74% | -1.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| AAPL20260605P00355000 | 355.00 | 43.10 | 45.50 | 0.00 | 0 | 0 | 66.08% | -1.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| AAPL20260605P00360000 | 360.00 | 47.85 | 51.85 | 0.00 | 0 | 0 | 72.27% | -1.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| AAPL20260605P00365000 | 365.00 | 53.55 | 56.45 | 0.00 | 0 | 0 | 78.33% | -1.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| AAPL20260605P00370000 | 370.00 | 58.00 | 61.35 | 0.00 | 0 | 0 | 84.27% | -1.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| AAPL20260605P00375000 | 375.00 | 62.85 | 66.50 | 0.00 | 0 | 0 | 90.10% | -1.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| AAPL20260605P00380000 | 380.00 | 67.85 | 71.35 | 0.00 | 0 | 0 | 95.82% | -1.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| AAPL20260605P00385000 | 385.00 | 73.15 | 75.50 | 0.00 | 0 | 0 | 101.44% | -1.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| AAPL20260605P00390000 | 390.00 | 77.85 | 81.75 | 0.00 | 0 | 0 | 106.96% | -1.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| AAPL20260605P00395000 | 395.00 | 82.95 | 86.50 | 0.00 | 0 | 0 | 112.39% | -1.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| AAPL20260605P00400000 | 400.00 | 87.85 | 91.85 | 0.00 | 0 | 0 | 117.73% | -1.00 | 0.00 | -0.04 | 0.00 | 0.00 |
