AAPL.dat

AAPL (Apple Inc.),385.44,-5.46
Jul 16 2020 @ 13:52 ET,Bid,385.41,Ask,385.44,Size,1x1,Vol,9594254
Expiration Date,Calls,Last Sale,Net,Bid,Ask,Vol,IV,Delta,Gamma,Open Int,Strike,Puts,Last Sale,Net,Bid,Ask,Vol,IV,Delta,Gamma,Open Int
07/17/2020,AAPL200717C00115000,268.6,0,269.9,271.1,0,0.02,1,0,13,115.000,AAPL200717P00115000,0.01,0,0,0.01,0,6.2279,-0.0001,0,1324
07/17/2020,AAPL200717C00120000,263.65,0,264.85,266.1,0,0.02,1,0,6,120.000,AAPL200717P00120000,0.03,0,0,0.01,0,6.001,-0.0001,0,350
07/17/2020,AAPL200717C00125000,253.9,0,259.9,261.1,0,0.02,1,0,46,125.000,AAPL200717P00125000,0.04,0,0,0.01,0,6.001,-0.0002,0,593
07/17/2020,AAPL200717C00130000,0,0,254.9,256.1,0,6.7715,0.999,0,0,130.000,AAPL200717P00130000,0.01,0,0,0.01,0,5.501,-0.0001,0,227
07/17/2020,AAPL200717C00135000,252.1,0,249.95,251.1,0,6.5416,0.999,0,3777,135.000,AAPL200717P00135000,0.01,0,0,0.01,0,5.501,-0.0002,0,738
07/17/2020,AAPL200717C00140000,240.97,0,244.9,246.1,0,0.02,1,0,5,140.000,AAPL200717P00140000,0.01,0,0,0.01,0,5.251,-0.0001,0,1304
07/17/2020,AAPL200717C00145000,234.8,0,239.9,241.1,0,0.02,1,0,7,145.000,AAPL200717P00145000,0.01,0,0,0.01,0,5.001,-0.0001,0,727
07/17/2020,AAPL200717C00150000,231.6,0,234.9,236.1,0,6.2451,0.9981,0,46,150.000,AAPL200717P00150000,0.01,0,0,0.01,0,5.001,-0.0002,0,1122
07/17/2020,AAPL200717C00155000,227.95,0,229.85,231.1,0,5.2601,0.9995,0,15,155.000,AAPL200717P00155000,0.01,0,0,0.01,0,4.751,-0.0002,0,692
07/17/2020,AAPL200717C00160000,228.6,0,224.95,226.1,0,0.02,1,0.0001,394,160.000,AAPL200717P00160000,0.02,0,0,0.01,0,4.6219,-0.0002,0,992
07/17/2020,AAPL200717C00165000,220.5,0,219.95,221.05,0,0.02,1,0,114,165.000,AAPL200717P00165000,0.01,0,0,0.01,0,4.4758,-0.0002,0,2097
07/17/2020,AAPL200717C00170000,123.25,0,214.85,216.1,0,0.02,1,0,0,170.000,AAPL200717P00170000,0.01,0,0,0.01,0,4.2732,-0.0002,0,1024
07/17/2020,AAPL200717C00175000,209.25,0,209.9,211.1,0,5.2434,0.9979,0.0001,16,175.000,AAPL200717P00175000,0.01,0,0,0.01,0,4.001,-0.0001,0,1039
07/17/2020,AAPL200717C00180000,199.8,0,204.9,206.1,0,0.02,1,0,6,180.000,AAPL200717P00180000,0.01,0,0,0.01,0,4.001,-0.0002,0,1765
07/17/2020,AAPL200717C00185000,197.83,0,199.9,201.1,0,4.3898,0.9992,0,12,185.000,AAPL200717P00185000,0.01,0,0,0.01,0,4.001,-0.0003,0,1347
07/17/2020,AAPL200717C00190000,178,0,194.9,196.1,0,4.5034,0.9985,0.0001,62,190.000,AAPL200717P00190000,0.01,0,0,0.01,0,4.001,-0.0005,0,1624
07/17/2020,AAPL200717C00195000,200.77,0,190.3,190.6,0,8.8634,0.9488,0.0006,23,195.000,AAPL200717P00195000,0.01,0,0,0.01,0,3.501,-0.0002,0,1148
07/17/2020,AAPL200717C00200000,184.25,-6.45,185.3,185.6,11,0.02,1,0.0006,129,200.000,AAPL200717P00200000,0.01,0,0,0.01,0,3.501,-0.0003,0,5349
07/17/2020,AAPL200717C00205000,179.25,0,180.3,180.65,0,3.7423,0.9992,0,161,205.000,AAPL200717P00205000,0.01,0,0,0.01,0,3.501,-0.0004,0,509
07/17/2020,AAPL200717C00210000,175.4,0,175.3,175.65,0,0.02,1,0.0006,2616,210.000,AAPL200717P00210000,0.01,0,0,0.01,0,3.251,-0.0003,0,1804
07/17/2020,AAPL200717C00215000,171.3,0,170.3,170.6,0,6.9393,0.9565,0.0006,165,215.000,AAPL200717P00215000,0.03,0,0,0.01,0,3.001,-0.0002,0,1230
07/17/2020,AAPL200717C00220000,174.26,0,165.3,165.6,0,0.02,1,0.0007,277,220.000,AAPL200717P00220000,0.01,0.005,0,0.01,100,2.9242,-0.0002,0,2270
07/17/2020,AAPL200717C00225000,170,0,160.3,160.65,0,6.2317,0.9584,0.0007,367,225.000,AAPL200717P00225000,0.01,0,0,0.01,0,2.7934,-0.0002,0,1790
07/17/2020,AAPL200717C00230000,155.78,-4.945,155.3,155.65,1,3.0881,0.999,0,305,230.000,AAPL200717P00230000,0.01,0.005,0,0.01,5,2.6695,-0.0002,0,2114
07/17/2020,AAPL200717C00235000,152.7,0,150.3,150.6,0,5.5727,0.9606,0.0007,209,235.000,AAPL200717P00235000,0.01,0.005,0,0.01,10,2.5693,-0.0002,0,2732
07/17/2020,AAPL200717C00240000,145.95,-4.825,145.3,145.6,2,0.02,1,0.0008,290,240.000,AAPL200717P00240000,0.01,0,0,0.01,0,2.5057,-0.0002,0,5574
07/17/2020,AAPL200717C00245000,140.52,-5.23,140.3,140.6,6,2.8098,0.9986,0.0001,685,245.000,AAPL200717P00245000,0.01,0,0,0.01,0,2.4124,-0.0003,0,3520
07/17/2020,AAPL200717C00250000,138.08,-2.67,135.3,135.6,2,0.02,1,0.0009,1216,250.000,AAPL200717P00250000,0.01,0,0,0.01,0,2.2946,-0.0003,0,7975
07/17/2020,AAPL200717C00255000,129.66,-6.115,130.3,130.65,7,4.6285,0.9591,0.0009,469,255.000,AAPL200717P00255000,0.05,0.045,0,0.01,3,2.2171,-0.0003,0,2990
07/17/2020,AAPL200717C00260000,125.82,-4.955,125.3,125.65,16,4.4197,0.9582,0.0009,1063,260.000,AAPL200717P00260000,0.01,0,0,0.01,0,2.1372,-0.0004,0,5944
07/17/2020,AAPL200717C00265000,120.55,-5.225,120.3,120.65,3,2.4633,0.9976,0.0001,694,265.000,AAPL200717P00265000,0.01,0.005,0,0.01,1,2.001,-0.0003,0,5766
07/17/2020,AAPL200717C00270000,114.56,-6.215,115.3,115.65,8,3.9346,0.9592,0.001,1955,270.000,AAPL200717P00270000,0.01,0,0,0.01,0,2.001,-0.0006,0,9363
07/17/2020,AAPL200717C00275000,110.7,-5.075,110.3,110.65,1,2.0322,0.9989,0.0001,1266,275.000,AAPL200717P00275000,0.01,0.005,0,0.01,3,1.8565,-0.0004,0,6880
07/17/2020,AAPL200717C00280000,104,-6.75,105.3,105.65,15,3.4101,0.9632,0.0011,2293,280.000,AAPL200717P00280000,0.01,0.005,0,0.01,15,1.8102,-0.0006,0.0001,7426
07/17/2020,AAPL200717C00285000,100.84,-4.935,100.3,100.65,79,2.1389,0.9955,0.0003,1420,285.000,AAPL200717P00285000,0.01,0,0,0.01,0,1.6775,-0.0005,0,8704
07/17/2020,AAPL200717C00290000,95,-5.775,95.3,95.65,419,2.985,0.9644,0.0012,2272,290.000,AAPL200717P00290000,0.01,0.005,0,0.01,5,1.5421,-0.0004,0,12932
07/17/2020,AAPL200717C00295000,89.25,-6.525,90.3,90.65,20,1.7231,0.9978,0.0002,1152,295.000,AAPL200717P00295000,0.01,-0.005,0,0.01,13,1.501,-0.0006,0.0001,7329
07/17/2020,AAPL200717C00300000,84.94,-5.835,85.3,85.65,75,2.5815,0.9661,0.0014,5297,300.000,AAPL200717P00300000,0.01,-0.005,0,0.01,75,1.376,-0.0004,0.0001,11634
07/17/2020,AAPL200717C00305000,79.68,-6.095,80.3,80.65,86,2.395,0.9666,0.0015,2788,305.000,AAPL200717P00305000,0.02,0.005,0,0.01,25,1.3135,-0.0006,0.0001,4366
07/17/2020,AAPL200717C00310000,75.75,-5.025,75.3,75.65,103,2.2074,0.9674,0.0015,3654,310.000,AAPL200717P00310000,0.01,-0.005,0,0.01,52,1.251,-0.0007,0.0001,7918
07/17/2020,AAPL200717C00315000,70.55,-5.2,70.3,70.65,81,1.4798,0.9939,0.0005,18952,315.000,AAPL200717P00315000,0.01,-0.005,0,0.01,152,1.126,-0.0006,0.0001,21343
07/17/2020,AAPL200717C00320000,65.55,-5.225,65.3,65.65,300,1.8832,0.967,0.0018,11058,320.000,AAPL200717P00320000,0.01,-0.015,0,0.01,685,1.0635,-0.0007,0.0001,8951
07/17/2020,AAPL200717C00325000,60.43,-5.37,60.3,60.65,140,1.701,0.9687,0.0019,14717,325.000,AAPL200717P00325000,0.01,-0.02,0.01,0.02,57,1.0912,-0.0022,0.0003,7127
07/17/2020,AAPL200717C00330000,56.05,-4.775,55.3,55.65,679,1.1768,0.9922,0.0008,6946,330.000,AAPL200717P00330000,0.02,-0.015,0.01,0.03,618,1.0328,-0.003,0.0004,12280
07/17/2020,AAPL200717C00332500,52.05,-6.15,52.8,53.2,10,0.995,0.9966,0.0005,98,332.500,AAPL200717P00332500,0.02,-0.02,0.01,0.03,58,1.001,-0.0035,0.0005,1163
07/17/2020,AAPL200717C00335000,50.95,-4.85,50.35,50.65,181,1.0255,0.9938,0.0008,6007,335.000,AAPL200717P00335000,0.03,-0.02,0.02,0.03,572,0.9529,-0.0036,0.0005,4638
07/17/2020,AAPL200717C00337500,52.17,0,47.8,48.15,0,0.8883,0.9968,0.0005,50,337.500,AAPL200717P00337500,0.03,-0.025,0.02,0.04,235,0.9389,-0.0049,0.0007,976
07/17/2020,AAPL200717C00340000,45.17,-5.655,45.35,45.6,446,1.2398,0.9691,0.0026,8634,340.000,AAPL200717P00340000,0.04,-0.02,0.03,0.04,297,0.9005,-0.0056,0.0008,7487
07/17/2020,AAPL200717C00342500,44.65,-3.675,42.85,43.2,1,0.9267,0.99,0.0013,150,342.500,AAPL200717P00342500,0.03,-0.04,0.03,0.05,408,0.8661,-0.0064,0.001,1257
07/17/2020,AAPL200717C00345000,40.68,-5.195,40.35,40.6,190,0.8731,0.9899,0.0014,3994,345.000,AAPL200717P00345000,0.04,-0.045,0.04,0.05,172,0.8267,-0.0073,0.0011,5190
07/17/2020,AAPL200717C00347500,37.85,-5.525,37.85,38.2,1,0.9006,0.9822,0.0023,176,347.500,AAPL200717P00347500,0.05,-0.04,0.04,0.06,322,0.8023,-0.0092,0.0015,2894
07/17/2020,AAPL200717C00350000,35.18,-5.67,35.35,35.7,565,0.783,0.9876,0.0019,8952,350.000,AAPL200717P00350000,0.06,-0.045,0.05,0.06,987,0.7567,-0.0099,0.0016,14154
07/17/2020,AAPL200717C00352500,31.53,-6.87,32.85,33.2,5,0.7933,0.98,0.0029,241,352.500,AAPL200717P00352500,0.07,-0.05,0.06,0.07,185,0.7216,-0.0119,0.002,1704
07/17/2020,AAPL200717C00355000,30.72,-5.205,30.4,30.7,171,0.8213,0.9669,0.0042,12229,355.000,AAPL200717P00355000,0.08,-0.075,0.08,0.09,966,0.6984,-0.0157,0.0026,13081
07/17/2020,AAPL200717C00357500,28.15,-5.275,27.95,28.2,17,0.8297,0.9521,0.0056,628,357.500,AAPL200717P00357500,0.09,-0.08,0.09,0.1,317,0.6592,-0.0185,0.0032,2735
07/17/2020,AAPL200717C00360000,25.61,-5.365,25.45,25.75,395,0.645,0.9738,0.0044,7020,360.000,AAPL200717P00360000,0.11,-0.09,0.11,0.12,1264,0.6236,-0.023,0.0041,6946
07/17/2020,AAPL200717C00362500,23.4,-5.125,23,23.25,27,0.6077,0.9672,0.0056,815,362.500,AAPL200717P00362500,0.14,-0.105,0.14,0.15,516,0.5923,-0.0291,0.0052,4667
07/17/2020,AAPL200717C00365000,20.73,-5.345,20.55,20.8,310,0.5649,0.9607,0.007,5823,365.000,AAPL200717P00365000,0.2,-0.1,0.18,0.2,1903,0.5642,-0.0391,0.007,8438
07/17/2020,AAPL200717C00367500,18.52,-5.155,18.1,18.4,82,0.5521,0.9424,0.0098,2028,367.500,AAPL200717P00367500,0.25,-0.13,0.25,0.27,829,0.5394,-0.0527,0.0093,3599
07/17/2020,AAPL200717C00370000,15.7,-5.575,15.75,15.95,746,0.5181,0.9254,0.0127,6932,370.000,AAPL200717P00370000,0.36,-0.12,0.36,0.37,3979,0.5148,-0.0736,0.0127,11784
07/17/2020,AAPL200717C00372500,14.05,-4.85,13.4,13.6,311,0.4991,0.8945,0.0171,3123,372.500,AAPL200717P00372500,0.54,-0.09,0.53,0.55,2357,0.4945,-0.1036,0.0171,3113
07/17/2020,AAPL200717C00375000,11.4,-5.2,11.2,11.4,824,0.4843,0.8514,0.0224,5966,375.000,AAPL200717P00375000,0.78,-0.045,0.79,0.82,6471,0.4823,-0.1483,0.0225,8024
07/17/2020,AAPL200717C00377500,9.17,-5.205,9.1,9.35,300,0.4704,0.7948,0.0283,1828,377.500,AAPL200717P00377500,1.21,0.095,1.2,1.23,5992,0.4746,-0.208,0.0283,6330
07/17/2020,AAPL200717C00380000,7.23,-5.02,7.2,7.35,5877,0.4716,0.7108,0.034,8533,380.000,AAPL200717P00380000,1.8,0.31,1.8,1.82,19201,0.4671,-0.2855,0.0341,15664
07/17/2020,AAPL200717C00382500,5.55,-4.725,5.5,5.65,1804,0.4651,0.6224,0.0383,3347,382.500,AAPL200717P00382500,2.6,0.61,2.59,2.63,7120,0.4604,-0.3767,0.0386,8983
07/17/2020,AAPL200717C00385000,4.22,-4.23,4.05,4.2,19413,0.4573,0.5276,0.0408,9983,385.000,AAPL200717P00385000,3.65,0.995,3.6,3.7,21016,0.452,-0.4763,0.0413,8881
07/17/2020,AAPL200717C00387500,2.92,-3.855,2.9,2.95,16268,0.4517,0.422,0.0406,3343,387.500,AAPL200717P00387500,5,1.5,4.85,5,6760,0.4512,-0.571,0.0407,4502
07/17/2020,AAPL200717C00390000,2,-3.35,1.97,1.99,38345,0.4485,0.3237,0.0375,16748,390.000,AAPL200717P00390000,6.6,2.075,6.45,6.6,8943,0.4465,-0.6782,0.0376,9343
07/17/2020,AAPL200717C00392500,1.29,-2.81,1.29,1.32,13429,0.4456,0.2366,0.0324,5384,392.500,AAPL200717P00392500,7.83,2.005,8.2,8.4,707,0.4397,-0.7677,0.0325,1953
07/17/2020,AAPL200717C00395000,0.85,-2.25,0.81,0.83,25634,0.4473,0.1648,0.026,11627,395.000,AAPL200717P00395000,10.3,3,10.25,10.45,1248,0.446,-0.8332,0.0263,4687
07/17/2020,AAPL200717C00397500,0.54,-1.75,0.51,0.52,8478,0.4509,0.114,0.02,9009,397.500,AAPL200717P00397500,12.46,3.46,12.35,12.7,107,0.443,-0.8928,0.0195,1958
07/17/2020,AAPL200717C00400000,0.33,-1.355,0.32,0.33,36874,0.4632,0.0762,0.0145,28084,400.000,AAPL200717P00400000,15,4.1,14.75,14.95,520,0.4436,-0.9311,0.014,5394
07/17/2020,AAPL200717C00405000,0.15,-0.755,0.14,0.15,15469,0.4886,0.0355,0.0075,17644,405.000,AAPL200717P00405000,19.35,4.225,19.5,19.85,122,0.458,-0.9732,0.0063,336
07/17/2020,AAPL200717C00410000,0.09,-0.4,0.08,0.09,17596,0.5399,0.0204,0.0043,15919,410.000,AAPL200717P00410000,26.1,6.375,24.45,24.75,90,0,-0.9921,0.0022,213
07/17/2020,AAPL200717C00415000,0.06,-0.225,0.05,0.06,4244,0.5899,0.0127,0.0026,10566,415.000,AAPL200717P00415000,29.27,4.72,29.5,29.7,13,0.5219,-0.9944,0.0014,115
07/17/2020,AAPL200717C00420000,0.05,-0.125,0.04,0.05,3061,0.6573,0.0098,0.0019,10106,420.000,AAPL200717P00420000,35.1,5.675,34.45,34.7,3,0.5226,-0.9984,0.0005,103
07/17/2020,AAPL200717C00425000,0.03,-0.085,0.03,0.05,3560,0.7198,0.0076,0.0014,7416,425.000,AAPL200717P00425000,38.5,4.175,39.4,39.75,4,0.6876,-0.9943,0.0011,60
07/17/2020,AAPL200717C00430000,0.03,-0.055,0.03,0.04,2155,0.7848,0.0064,0.0011,6323,430.000,AAPL200717P00430000,39,0,44.4,44.7,0,0,-0.9821,0.0022,51
07/17/2020,AAPL200717C00435000,0.03,-0.025,0.02,0.03,739,0.8287,0.0046,0.0008,5936,435.000,AAPL200717P00435000,51,6.725,49.4,49.7,6,0,-0.9932,0.001,83
07/17/2020,AAPL200717C00440000,0.02,-0.025,0.02,0.03,2231,0.8957,0.0041,0.0006,7233,440.000,AAPL200717P00440000,55.91,0,54.4,54.7,0,0,-0.9987,0.0002,39
07/17/2020,AAPL200717C00445000,0.02,-0.015,0.02,0.03,184,0.9646,0.004,0.0006,2182,445.000,AAPL200717P00445000,60.65,6.35,59.4,59.7,22,0,-0.9961,0.0006,20
07/17/2020,AAPL200717C00450000,0.02,-0.015,0.01,0.02,517,0.978,0.0023,0.0003,10844,450.000,AAPL200717P00450000,61.64,2.565,64.4,64.7,3,0.9161,-0.9987,0.0002,51
07/17/2020,AAPL200717C00455000,0.01,-0.02,0,0.01,383,0.9435,0.0008,0.0001,2854,455.000,AAPL200717P00455000,69.35,5.25,69.4,69.7,4,0,-0.9984,0.0002,14
07/17/2020,AAPL200717C00460000,0.01,-0.015,0,0.01,36,1.0255,0.001,0.0002,3722,460.000,AAPL200717P00460000,75.9,6.775,74.4,74.7,2,1.4581,-0.9841,0.0013,1
07/17/2020,AAPL200717C00465000,0.01,-0.005,0,0.01,340,1.0255,0.0005,0.0001,1143,465.000,AAPL200717P00465000,0,0,79.4,79.7,0,0,-0.9966,0.0004,0
07/17/2020,AAPL200717C00470000,0.01,-0.005,0,0.01,1219,1.1474,0.001,0.0001,1655,470.000,AAPL200717P00470000,84.15,5.025,84.4,84.7,4,0,-0.9969,0.0003,5
07/17/2020,AAPL200717C00475000,0.01,-0.005,0,0.01,655,1.1474,0.0006,0.0001,1308,475.000,AAPL200717P00475000,90.9,6.65,89.4,89.7,9,1.6175,-0.9889,0.0008,0
07/17/2020,AAPL200717C00480000,0.01,0,0,0.01,84,1.2694,0.001,0.0001,2053,480.000,AAPL200717P00480000,95.9,6.65,94.4,94.7,5,1.4169,-0.9971,0.0003,0
07/17/2020,AAPL200717C00485000,0.01,0.005,0,0.01,28,1.2694,0.0006,0.0001,2288,485.000,AAPL200717P00485000,88.4,0,99.4,99.7,0,1.3716,-0.9986,0.0002,0
07/17/2020,AAPL200717C00490000,0.01,0,0,0.01,0,1.3303,0.0006,0.0001,2464,490.000,AAPL200717P00490000,99.24,0,104.4,104.7,0,0,-1,0.0002,0
07/17/2020,AAPL200717C00495000,0.01,0,0,0.01,7,1.3913,0.0007,0.0001,1062,495.000,AAPL200717P00495000,104.51,0,109.4,109.7,0,0,-0.9992,0.0001,0
07/17/2020,AAPL200717C00500000,0.01,0.005,0,0.01,51,1.3913,0.0004,0.0001,5811,500.000,AAPL200717P00500000,111.05,0,114.4,114.7,0,1.6551,-0.9974,0.0002,14
07/17/2020,AAPL200717C00505000,0.02,0,0,0.01,0,1.5132,0.0007,0.0001,1068,505.000,AAPL200717P00505000,120.9,6.65,119.4,119.7,5,0,-1,0.0002,0
07/17/2020,AAPL200717C00510000,0.01,0.005,0,0.01,5,1.5132,0.0005,0.0001,2628,510.000,AAPL200717P00510000,145.75,0,124.4,124.7,0,0,-0.998,0.0002,0
07/17/2020,AAPL200717C00515000,0.01,0,0,0.01,0,1.5483,0.0004,0,950,515.000,AAPL200717P00515000,139.25,0,129.4,129.7,0,1.6392,-0.9992,0.0001,0
07/17/2020,AAPL200717C00520000,0.01,0,0,0.01,0,1.6705,0.0007,0.0001,1692,520.000,AAPL200717P00520000,120.6,0,134.4,134.7,0,0,-1,0.0002,0
07/17/2020,AAPL200717C00525000,0.01,0.005,0,0.01,20,1.682,0.0005,0.0001,1741,525.000,AAPL200717P00525000,0,0,139.4,139.7,0,0,-0.9977,0.0002,0
07/17/2020,AAPL200717C00530000,0.01,0,0,0.01,0,1.6974,0.0004,0,1389,530.000,AAPL200717P00530000,131.7,0,144.4,144.7,0,1.7222,-0.9995,0,1
07/17/2020,AAPL200717C00535000,0.01,0,0,0.01,0,1.8125,0.0006,0.0001,3757,535.000,AAPL200717P00535000,146.05,0,149.4,149.7,0,0,-0.9979,0.0002,3
07/17/2020,AAPL200717C00540000,0.01,0.005,0,0.01,100,1.8312,0.0005,0,8735,540.000,AAPL200717P00540000,156.05,0,154.4,154.7,0,0,-0.9972,0.0002,3
07/24/2020,AAPL200724C00170000,198.03,0,215.15,215.7,0,1.5871,0.9998,0,1,170.000,AAPL200724P00170000,0.03,0,0,0.01,0,1.5948,-0.0002,0,2
07/24/2020,AAPL200724C00175000,0,0,210.15,210.7,0,1.5656,0.9998,0,0,175.000,AAPL200724P00175000,0.01,0,0,0.01,0,1.6086,-0.0003,0,1
07/24/2020,AAPL200724C00180000,0,0,205.15,205.7,0,1.6766,0.9992,0,0,180.000,AAPL200724P00180000,0.01,0,0,0.01,0,1.501,-0.0002,0,23
07/24/2020,AAPL200724C00185000,0,0,199.7,201.5,0,1.6962,0.9988,0,0,185.000,AAPL200724P00185000,0,0,0,0.01,0,1.4385,-0.0002,0,5
07/24/2020,AAPL200724C00190000,0,0,194.7,196.5,0,1.6352,0.9988,0,0,190.000,AAPL200724P00190000,0.04,0,0,0.01,0,1.376,-0.0002,0,29
07/24/2020,AAPL200724C00195000,183.35,0,189.75,191.4,0,1.4313,0.9995,0,5,195.000,AAPL200724P00195000,0.02,0,0,0.01,0,1.4372,-0.0005,0,4
07/24/2020,AAPL200724C00200000,178.35,0,184.7,186.45,0,1.3913,0.9995,0,6,200.000,AAPL200724P00200000,0.04,0,0,0.01,0,1.251,-0.0002,0,118
07/24/2020,AAPL200724C00205000,172,0,179.85,180.55,0,0.02,1,0,5,205.000,AAPL200724P00205000,0.02,0,0,0.01,0,1.251,-0.0003,0,6
07/24/2020,AAPL200724C00210000,173,0,174.8,175.65,0,0.02,1,0.0002,15,210.000,AAPL200724P00210000,0.01,0,0,0.01,0,1.1885,-0.0002,0,54
07/24/2020,AAPL200724C00215000,161.45,0,170,170.65,0,1.3913,0.9982,0.0001,22,215.000,AAPL200724P00215000,0.01,0,0,0.01,0,1.126,-0.0002,0,201
07/24/2020,AAPL200724C00220000,144.54,0,165.2,165.65,0,0.02,1,0,30,220.000,AAPL200724P00220000,0.02,0,0,0.01,0,1.2197,-0.0007,0,116
07/24/2020,AAPL200724C00225000,151.56,0,159.85,160.65,0,1.1668,0.9993,0,16,225.000,AAPL200724P00225000,0.04,0,0,0.01,0,1.0635,-0.0003,0,121
07/24/2020,AAPL200724C00230000,160.18,0,155.15,155.65,0,0.02,1,0.0001,62,230.000,AAPL200724P00230000,0.02,0,0,0.01,0,1.001,-0.0002,0,11
07/24/2020,AAPL200724C00235000,152.71,0,149.75,150.65,0,0.02,1,0.0001,24,235.000,AAPL200724P00235000,0.01,0,0,0.01,0,1.001,-0.0004,0,23
07/24/2020,AAPL200724C00240000,144.3,-6.15,145.15,145.65,9,0.02,1,0.0002,40,240.000,AAPL200724P00240000,0.02,0,0,0.01,0,0.9385,-0.0003,0,101
07/24/2020,AAPL200724C00245000,142.9,0,139.75,140.65,0,0.02,1,0,20,245.000,AAPL200724P00245000,0.01,0,0,0.01,0,0.9169,-0.0004,0,233
07/24/2020,AAPL200724C00250000,134.7,-6.1,135.3,135.65,9,0.9771,0.9988,0.0001,3,250.000,AAPL200724P00250000,0.01,-0.005,0,0.01,15,0.8706,-0.0003,0,566
07/24/2020,AAPL200724C00255000,132.9,0,130.3,130.65,0,1.0255,0.9973,0.0001,19,255.000,AAPL200724P00255000,0.03,0,0,0.02,0,0.8877,-0.0007,0,549
07/24/2020,AAPL200724C00260000,128.35,0,124.9,126.1,0,0.9159,0.9984,0.0001,43,260.000,AAPL200724P00260000,0.02,0.005,0.01,0.02,20,0.8698,-0.001,0.0001,650
07/24/2020,AAPL200724C00265000,124.82,0,120.35,120.65,0,0.873,0.9984,0.0001,61,265.000,AAPL200724P00265000,0.02,0.01,0,0.02,20,0.8412,-0.0011,0.0001,221
07/24/2020,AAPL200724C00270000,114.1,-6.7,115.35,115.65,20,1.4366,0.9617,0.001,22,270.000,AAPL200724P00270000,0.02,0.005,0,0.02,25,0.7651,-0.0007,0.0001,172
07/24/2020,AAPL200724C00275000,91.65,0,110.15,110.95,0,0.02,1,0.0003,6,275.000,AAPL200724P00275000,0.03,0.005,0.01,0.03,19,0.7778,-0.0015,0.0001,449
07/24/2020,AAPL200724C00280000,104.25,0,105.35,105.7,0,0.8274,0.996,0.0002,38,280.000,AAPL200724P00280000,0.04,0.01,0.02,0.04,19,0.7691,-0.0022,0.0002,930
07/24/2020,AAPL200724C00285000,99.71,-6.14,100.35,100.7,1,0.7873,0.9957,0.0003,66,285.000,AAPL200724P00285000,0.05,0.01,0.04,0.05,6,0.7595,-0.0033,0.0002,406
07/24/2020,AAPL200724C00290000,94.15,-6.7,95,96.2,9,0.7505,0.9953,0.0003,65,290.000,AAPL200724P00290000,0.06,0,0.04,0.06,2,0.7289,-0.0038,0.0003,784
07/24/2020,AAPL200724C00295000,95.3,0,90.4,90.75,0,1.0685,0.9607,0.0014,31,295.000,AAPL200724P00295000,0.06,-0.015,0.06,0.07,15,0.7101,-0.0049,0.0003,413
07/24/2020,AAPL200724C00300000,84.75,-6.15,85.4,85.75,33,0.8094,0.9837,0.0009,307,300.000,AAPL200724P00300000,0.09,0,0.07,0.09,128,0.6893,-0.0064,0.0005,1786
07/24/2020,AAPL200724C00302500,82.5,-5.65,82.15,84.4,2,0.7529,0.9867,0.0008,5,302.500,AAPL200724P00302500,0.1,-0.005,0.08,0.1,5,0.6741,-0.0069,0.0005,135
07/24/2020,AAPL200724C00305000,88.65,0,80.45,80.75,0,0.54,0.9984,0.0002,70,305.000,AAPL200724P00305000,0.11,0,0.09,0.11,48,0.665,-0.0079,0.0006,204
07/24/2020,AAPL200724C00307500,77.15,-6.025,77.05,79.3,1,0.6456,0.9917,0.0006,74,307.500,AAPL200724P00307500,0.12,-0.005,0.11,0.13,3,0.6571,-0.0092,0.0007,241
07/24/2020,AAPL200724C00310000,78.25,0,75.45,75.8,0,0.5366,0.9972,0.0003,185,310.000,AAPL200724P00310000,0.16,0.025,0.12,0.14,67,0.643,-0.0101,0.0007,518
07/24/2020,AAPL200724C00312500,72.3,-5.85,72.05,74.5,1,0.6637,0.9851,0.001,18,312.500,AAPL200724P00312500,0.15,-0.005,0.14,0.16,8,0.6337,-0.0116,0.0008,231
07/24/2020,AAPL200724C00315000,73.11,-2.865,70.5,70.8,8,0.6272,0.9864,0.001,69,315.000,AAPL200724P00315000,0.2,0.03,0.16,0.17,103,0.6206,-0.0128,0.0009,662
07/24/2020,AAPL200724C00317500,67.24,0,67.25,69.4,0,0.6399,0.9814,0.0012,25,317.500,AAPL200724P00317500,0.23,0.04,0.18,0.2,3,0.6101,-0.0147,0.0011,158
07/24/2020,AAPL200724C00320000,65.57,-5.455,65.55,65.9,1,0.5653,0.9878,0.001,265,320.000,AAPL200724P00320000,0.23,0.015,0.2,0.22,30,0.5985,-0.0166,0.0012,1203
07/24/2020,AAPL200724C00322500,63.49,0,62.35,64.55,0,0.635,0.9734,0.0017,69,322.500,AAPL200724P00322500,0.29,0.055,0.22,0.25,6,0.5883,-0.0188,0.0014,224
07/24/2020,AAPL200724C00325000,60.87,-5.205,60.6,60.9,14,0.5977,0.975,0.0017,145,325.000,AAPL200724P00325000,0.28,0.015,0.26,0.28,145,0.5767,-0.0212,0.0015,539
07/24/2020,AAPL200724C00327500,57.45,-5.9,57.35,59.6,10,0.6037,0.9683,0.002,79,327.500,AAPL200724P00327500,0.4,0.105,0.29,0.32,14,0.5662,-0.0242,0.0017,328
07/24/2020,AAPL200724C00330000,54.6,-6.55,55.7,56,14,0.5587,0.9719,0.002,331,330.000,AAPL200724P00330000,0.36,0.025,0.34,0.36,262,0.5561,-0.0276,0.002,979
07/24/2020,AAPL200724C00332500,52.52,-6.18,52.8,54.5,12,0.5865,0.9588,0.0026,58,332.500,AAPL200724P00332500,0.43,0.06,0.39,0.41,105,0.5463,-0.0316,0.0023,587
07/24/2020,AAPL200724C00335000,53.27,-2.98,50.75,51.1,2,0.6068,0.945,0.0032,487,335.000,AAPL200724P00335000,0.45,0.025,0.44,0.47,165,0.5356,-0.0363,0.0026,1319
07/24/2020,AAPL200724C00337500,47.2,-6.3,47.75,49.7,8,0.551,0.9517,0.0032,131,337.500,AAPL200724P00337500,0.52,0.035,0.51,0.53,48,0.5266,-0.0411,0.0029,411
07/24/2020,AAPL200724C00340000,44.6,-6.75,45.95,46.25,44,0.5461,0.9439,0.0036,555,340.000,AAPL200724P00340000,0.6,0.055,0.59,0.61,106,0.5158,-0.0474,0.0033,1572
07/24/2020,AAPL200724C00342500,44.05,-5.175,43.55,44.35,6,0.5417,0.9338,0.0041,72,342.500,AAPL200724P00342500,0.81,0.195,0.68,0.7,16,0.5071,-0.0539,0.0038,487
07/24/2020,AAPL200724C00345000,41.37,-5.13,41.2,41.45,7,0.5069,0.9341,0.0044,394,345.000,AAPL200724P00345000,0.8,0.1,0.78,0.81,240,0.4972,-0.0623,0.0043,2182
07/24/2020,AAPL200724C00347500,41.25,0,38.8,39.35,0,0.4978,0.9247,0.005,127,347.500,AAPL200724P00347500,0.92,0.125,0.9,0.93,119,0.4866,-0.0709,0.0048,762
07/24/2020,AAPL200724C00350000,35.9,-5.825,36.4,36.7,66,0.4807,0.9165,0.0056,863,350.000,AAPL200724P00350000,1.08,0.17,1.05,1.08,1309,0.4789,-0.0824,0.0055,4104
07/24/2020,AAPL200724C00352500,37.9,0,34.1,35.25,0,0.502,0.8916,0.0064,350,352.500,AAPL200724P00352500,1.24,0.195,1.22,1.25,226,0.4696,-0.0944,0.0062,487
07/24/2020,AAPL200724C00355000,32.02,-4.98,31.85,32.05,27,0.4694,0.8876,0.0071,958,355.000,AAPL200724P00355000,1.44,0.245,1.42,1.46,458,0.4616,-0.1084,0.007,1073
07/24/2020,AAPL200724C00357500,29.03,-5.62,29.55,29.95,4,0.4661,0.869,0.0079,293,357.500,AAPL200724P00357500,1.67,0.295,1.66,1.7,110,0.4535,-0.1252,0.0079,1994
07/24/2020,AAPL200724C00360000,27.8,-4.6,27.35,27.55,124,0.4488,0.8554,0.0088,1069,360.000,AAPL200724P00360000,1.91,0.32,1.95,1.99,818,0.4468,-0.144,0.0088,2889
07/24/2020,AAPL200724C00362500,25.95,-4.275,25.1,25.6,37,0.4381,0.836,0.0098,794,362.500,AAPL200724P00362500,2.32,0.49,2.28,2.33,532,0.4401,-0.166,0.0098,538
07/24/2020,AAPL200724C00365000,23.4,-4.55,23.1,23.25,189,0.4397,0.8074,0.0108,547,365.000,AAPL200724P00365000,2.7,0.58,2.68,2.73,969,0.4335,-0.1901,0.0109,1616
07/24/2020,AAPL200724C00367500,20.44,-5.485,21.05,21.3,32,0.4322,0.7801,0.0119,675,367.500,AAPL200724P00367500,3.16,0.7,3.15,3.2,504,0.4285,-0.217,0.0119,1060
07/24/2020,AAPL200724C00370000,19.6,-4.05,19.1,19.25,154,0.4264,0.7516,0.0129,2425,370.000,AAPL200724P00370000,3.75,0.89,3.65,3.75,1329,0.4244,-0.247,0.0129,3656
07/24/2020,AAPL200724C00372500,17.78,-3.845,17.2,17.5,29,0.4216,0.7193,0.0139,339,372.500,AAPL200724P00372500,4.3,0.975,4.3,4.4,347,0.4193,-0.2815,0.014,722
07/24/2020,AAPL200724C00375000,15.9,-3.75,15.45,15.7,242,0.4153,0.6841,0.0149,1339,375.000,AAPL200724P00375000,5.03,1.18,5,5.1,1605,0.4151,-0.3162,0.0149,2384
07/24/2020,AAPL200724C00377500,13.35,-4.45,13.75,14,154,0.413,0.6438,0.0157,444,377.500,AAPL200724P00377500,5.8,1.3,5.8,5.95,554,0.4107,-0.354,0.0157,963
07/24/2020,AAPL200724C00380000,12.27,-3.73,12.2,12.35,667,0.4088,0.6065,0.0164,5054,380.000,AAPL200724P00380000,6.8,1.6,6.75,6.85,5912,0.4082,-0.3938,0.0164,2452
07/24/2020,AAPL200724C00382500,10.83,-3.52,10.75,10.9,587,0.4056,0.565,0.0169,1571,382.500,AAPL200724P00382500,7.85,1.85,7.75,7.9,686,0.4045,-0.4349,0.0169,1212
07/24/2020,AAPL200724C00385000,9.47,-3.28,9.4,9.55,4601,0.403,0.5218,0.0172,3210,385.000,AAPL200724P00385000,8.97,2.045,8.9,9.05,1864,0.4029,-0.4791,0.0172,2366
07/24/2020,AAPL200724C00387500,8.25,-3.025,8.2,8.35,2646,0.4026,0.4805,0.0172,2050,387.500,AAPL200724P00387500,10.05,2.075,10.2,10.35,794,0.3997,-0.5218,0.0173,657
07/24/2020,AAPL200724C00390000,7.18,-2.745,7.1,7.2,7760,0.4009,0.4349,0.0171,5604,390.000,AAPL200724P00390000,11.67,2.545,11.6,11.75,784,0.3983,-0.5661,0.0172,3693
07/24/2020,AAPL200724C00392500,6.2,-2.475,6.1,6.25,1563,0.4016,0.3962,0.0167,1938,392.500,AAPL200724P00392500,13.25,2.875,13.1,13.25,305,0.399,-0.6046,0.0168,288
07/24/2020,AAPL200724C00395000,5.3,-2.275,5.25,5.35,3410,0.4015,0.353,0.0161,3748,395.000,AAPL200724P00395000,14.75,2.975,14.7,14.9,383,0.4006,-0.6468,0.0161,1163
07/24/2020,AAPL200724C00397500,4.65,-1.95,4.5,4.6,1021,0.4028,0.3166,0.0154,1948,397.500,AAPL200724P00397500,16.5,3.2,16.45,16.65,128,0.4022,-0.6844,0.0154,182
07/24/2020,AAPL200724C00400000,3.92,-1.83,3.85,3.95,12228,0.4054,0.2803,0.0144,12103,400.000,AAPL200724P00400000,18,3.075,18.3,18.5,328,0.4031,-0.7201,0.0145,619
07/24/2020,AAPL200724C00405000,2.93,-1.395,2.88,2.91,2928,0.412,0.2212,0.0125,4341,405.000,AAPL200724P00405000,23.7,5.2,22.3,22.5,51,0.41,-0.7817,0.0125,357
07/24/2020,AAPL200724C00410000,2.17,-1.105,2.15,2.19,3223,0.4225,0.1715,0.0105,4071,410.000,AAPL200724P00410000,26.65,4.2,26.55,26.75,99,0.4213,-0.828,0.0105,174
07/24/2020,AAPL200724C00415000,1.67,-0.815,1.65,1.68,1595,0.4353,0.1353,0.0087,3460,415.000,AAPL200724P00415000,30.95,4.3,31,31.25,5,0.4298,-0.8686,0.0086,118
07/24/2020,AAPL200724C00420000,1.29,-0.64,1.28,1.32,2272,0.4512,0.1079,0.0071,3957,420.000,AAPL200724P00420000,36.6,5.475,35.65,35.9,13,0.4466,-0.8945,0.0071,82
07/24/2020,AAPL200724C00425000,1.06,-0.47,1.03,1.06,1055,0.4678,0.0868,0.0059,2408,425.000,AAPL200724P00425000,41.86,6.135,40.4,40.7,7,0.4668,-0.913,0.0059,26
07/24/2020,AAPL200724C00430000,0.9,-0.34,0.85,0.87,1159,0.4875,0.0711,0.0049,2048,430.000,AAPL200724P00430000,44.5,4.05,45.2,45.55,2,0.5002,-0.9234,0.005,73
07/24/2020,AAPL200724C00435000,0.74,-0.285,0.71,0.73,699,0.5056,0.0592,0.0041,1817,435.000,AAPL200724P00435000,51.85,6.625,50.1,50.4,19,0.5061,-0.9411,0.004,43
07/24/2020,AAPL200724C00440000,0.6,-0.265,0.6,0.62,493,0.5254,0.0499,0.0034,1724,440.000,AAPL200724P00440000,53.15,3.1,54.95,55.3,2,0.5216,-0.9517,0.0033,21
07/24/2020,AAPL200724C00445000,0.53,-0.205,0.51,0.53,104,0.5434,0.0421,0.0029,870,445.000,AAPL200724P00445000,57,2.05,59.85,60.2,4,0.5391,-0.9596,0.0028,50
07/24/2020,AAPL200724C00450000,0.47,-0.165,0.44,0.46,469,0.5626,0.036,0.0024,2548,450.000,AAPL200724P00450000,61,0,64.8,65.15,0,0.6046,-0.9525,0.0028,56
07/24/2020,AAPL200724C00455000,0.41,-0.135,0.39,0.4,120,0.5828,0.0313,0.0021,716,455.000,AAPL200724P00455000,69.7,5.075,69.75,70.05,3,0.6142,-0.961,0.0024,23
07/24/2020,AAPL200724C00460000,0.35,-0.13,0.33,0.34,618,0.5981,0.0264,0.0018,1657,460.000,AAPL200724P00460000,72.45,0,74.7,75,0,0.5948,-0.9743,0.0017,3
07/24/2020,AAPL200724C00465000,0.3,-0.125,0.29,0.3,390,0.6158,0.0229,0.0015,848,465.000,AAPL200724P00465000,78.55,3.925,79.65,80,10,0.6047,-0.979,0.0015,1
07/24/2020,AAPL200724C00470000,0.27,-0.105,0.25,0.27,165,0.6316,0.02,0.0013,1924,470.000,AAPL200724P00470000,85.7,6.325,84.6,84.95,10,0.6271,-0.9809,0.0013,0
07/24/2020,AAPL200724C00475000,0.24,-0.09,0.22,0.23,143,0.6482,0.0175,0.0012,407,475.000,AAPL200724P00475000,0,0,89.55,89.9,0,0.648,-0.9825,0.0012,0
07/24/2020,AAPL200724C00480000,0.2,-0.09,0.2,0.21,485,0.6664,0.0155,0.001,1726,480.000,AAPL200724P00480000,97.3,0,94.55,94.9,0,0,-0.9859,0.001,0
07/24/2020,AAPL200724C00485000,0.18,-0.08,0.17,0.18,392,0.6778,0.0133,0.0009,731,485.000,AAPL200724P00485000,0,0,99.15,100.25,0,0,-0.9867,0.0009,0
07/24/2020,AAPL200724C00490000,0.16,-0.075,0.15,0.16,13,0.6927,0.0117,0.0008,824,490.000,AAPL200724P00490000,102.15,0,104.1,104.85,0,0.05,-1,0,13
07/24/2020,AAPL200724C00495000,0.14,-0.065,0.14,0.15,27,0.7131,0.0108,0.0007,308,495.000,AAPL200724P00495000,110.6,6.225,109.15,109.8,10,0,-0.9956,0.0004,0
07/24/2020,AAPL200724C00500000,0.11,-0.075,0.11,0.13,429,0.7191,0.0089,0.0006,6726,500.000,AAPL200724P00500000,0,0,113.5,115.3,0,0,-1,0,0
07/24/2020,AAPL200724C00510000,0.1,-0.05,0.09,0.1,57,0.7453,0.0069,0.0005,841,510.000,AAPL200724P00510000,0,0,124.45,124.75,0,0,-1,0,0
07/24/2020,AAPL200724C00520000,0.08,-0.04,0.06,0.08,80,0.7655,0.0052,0.0003,433,520.000,AAPL200724P00520000,139.35,0,133.8,134.75,0,0.8859,-0.9861,0.0007,0
07/24/2020,AAPL200724C00530000,0.06,-0.035,0.05,0.07,216,0.7945,0.0043,0.0003,392,530.000,AAPL200724P00530000,149.3,0,143.55,145.2,0,0,-1,0.0001,5
07/24/2020,AAPL200724C00540000,0.05,-0.035,0.04,0.05,466,0.8109,0.0032,0.0002,2774,540.000,AAPL200724P00540000,155.35,6.375,154.35,154.75,20,0.05,-1,0.0001,0
07/24/2020,AAPL200724C00550000,0.03,-0.04,0.03,0.04,102,0.8295,0.0025,0.0002,200,550.000,AAPL200724P00550000,165.75,6.45,164.4,164.7,30,0.7935,-0.9984,0.0001,0
07/24/2020,AAPL200724C00560000,0.04,-0.015,0.03,0.04,792,0.8692,0.0024,0.0002,1890,560.000,AAPL200724P00560000,172.8,3.85,174.4,174.7,20,0.8489,-0.998,0.0001,2
07/31/2020,AAPL200731C00170000,211.26,0,214.75,216.55,0,1.498,0.9977,0.0001,2,170.000,AAPL200731P00170000,0.01,0,0,0.07,0,1.376,-0.0011,0,630
07/31/2020,AAPL200731C00175000,176.85,0,209.7,211.75,0,1.5497,0.9961,0.0001,1,175.000,AAPL200731P00175000,0.04,0,0,0.07,0,1.3284,-0.0011,0,19
07/31/2020,AAPL200731C00180000,0,0,204.75,206.65,0,1.4701,0.9965,0.0001,0,180.000,AAPL200731P00180000,0.01,0,0,0.02,0,1.1738,-0.0005,0,600
07/31/2020,AAPL200731C00185000,188.38,0,199.75,201.6,0,1.3357,0.9977,0.0001,0,185.000,AAPL200731P00185000,0.11,0,0,0.07,0,1.2354,-0.0012,0,5
07/31/2020,AAPL200731C00190000,173.7,0,194.8,196.55,0,1.4485,0.9946,0.0001,1,190.000,AAPL200731P00190000,0.02,0,0,0.08,0,1.2128,-0.0014,0,12
07/31/2020,AAPL200731C00195000,184.05,0,189.7,191.7,0,1.3249,0.9961,0.0001,6,195.000,AAPL200731P00195000,0.01,0,0,0.08,0,1.1668,-0.0014,0.0001,390
07/31/2020,AAPL200731C00200000,185.9,-4.75,184.75,186.4,3,0.995,0.9996,0,0,200.000,AAPL200731P00200000,0.04,0.015,0.01,0.06,8,1.1104,-0.0013,0,21
07/31/2020,AAPL200731C00205000,177.71,0,179.75,181.6,0,1.2238,0.9961,0.0001,12,205.000,AAPL200731P00205000,0.05,0,0,0.08,0,1.0914,-0.0016,0.0001,8
07/31/2020,AAPL200731C00210000,172.28,0,174.8,176.65,0,1.1808,0.996,0.0001,0,210.000,AAPL200731P00210000,0.07,0,0,0.09,0,1.0635,-0.0018,0.0001,25
07/31/2020,AAPL200731C00215000,168.06,0,169.75,171.5,0,1.0527,0.9977,0.0001,16,215.000,AAPL200731P00215000,0.05,0,0,0.09,0,1.026,-0.0019,0.0001,28
07/31/2020,AAPL200731C00220000,155.2,0,164.8,166.55,0,1.0788,0.9961,0.0001,7,220.000,AAPL200731P00220000,0.05,0.015,0,0.1,10,0.9957,-0.0021,0.0001,624
07/31/2020,AAPL200731C00225000,0,0,159.8,161.6,0,1.0255,0.9964,0.0001,0,225.000,AAPL200731P00225000,0.08,0,0,0.1,0,0.9594,-0.0022,0.0001,11
07/31/2020,AAPL200731C00230000,154.58,0,154.75,156.75,0,1.0416,0.9945,0.0002,11,230.000,AAPL200731P00230000,0.09,0,0,0.11,0,0.9314,-0.0024,0.0001,31
07/31/2020,AAPL200731C00235000,127.04,0,149.85,151.65,0,1.062,0.9918,0.0003,1,235.000,AAPL200731P00235000,0.09,0,0,0.12,0,0.9034,-0.0027,0.0001,25
07/31/2020,AAPL200731C00240000,136.67,0,144.75,146.75,0,0.9851,0.9931,0.0002,11,240.000,AAPL200731P00240000,0.09,0,0,0.14,0,0.8817,-0.0032,0.0001,42
07/31/2020,AAPL200731C00245000,0,0,139.9,141.55,0,0.9266,0.9938,0.0002,0,245.000,AAPL200731P00245000,0.1,-0.045,0.02,0.15,6,0.8644,-0.0038,0.0002,352
07/31/2020,AAPL200731C00250000,129.61,0,134.7,136.9,0,0.9654,0.9893,0.0004,2,250.000,AAPL200731P00250000,0.05,0,0.12,0.17,0,0.8806,-0.0061,0.0002,473
07/31/2020,AAPL200731C00255000,126.92,0,129.4,131.8,0,0.7183,0.9981,0.0001,1,255.000,AAPL200731P00255000,0.16,0,0.06,0.19,0,0.8315,-0.0057,0.0003,25
07/31/2020,AAPL200731C00260000,0,0,124.7,126.75,0,0.8169,0.9929,0.0003,0,260.000,AAPL200731P00260000,0.2,0.01,0.08,0.22,1,0.8118,-0.0068,0.0003,167
07/31/2020,AAPL200731C00265000,114.48,0,119.8,121.85,0,0.8341,0.9891,0.0004,2,265.000,AAPL200731P00265000,0.23,0.04,0.11,0.25,1,0.7945,-0.0082,0.0004,127
07/31/2020,AAPL200731C00270000,111.61,0,114.95,116.85,0,0.8383,0.9851,0.0006,28,270.000,AAPL200731P00270000,0.24,0.01,0.15,0.29,51,0.7801,-0.0101,0.0004,197
07/31/2020,AAPL200731C00275000,110.93,-4.87,110.1,111.9,3,0.8274,0.9817,0.0007,24,275.000,AAPL200731P00275000,0.22,-0.085,0.2,0.33,1,0.7636,-0.0122,0.0005,353
07/31/2020,AAPL200731C00280000,105.68,-5.22,105.1,107.1,1,0.8084,0.9786,0.0008,12,280.000,AAPL200731P00280000,0.31,-0.035,0.29,0.37,14,0.7507,-0.0151,0.0006,368
07/31/2020,AAPL200731C00285000,98.28,0,99.9,102.15,0,0.7507,0.98,0.0008,3,285.000,AAPL200731P00285000,0.45,0,0.29,0.44,0,0.7251,-0.0169,0.0007,140
07/31/2020,AAPL200731C00290000,97.73,-3.245,95.25,97,5,0.7371,0.9758,0.001,94,290.000,AAPL200731P00290000,0.39,-0.045,0.36,0.5,39,0.706,-0.0201,0.0009,356
07/31/2020,AAPL200731C00295000,88.2,0,90.3,92.05,0,0.7095,0.973,0.0011,112,295.000,AAPL200731P00295000,0.59,0.085,0.45,0.52,4,0.6829,-0.0231,0.001,322
07/31/2020,AAPL200731C00300000,85,-6.7,85.75,87.1,16,0.7292,0.9611,0.0015,239,300.000,AAPL200731P00300000,0.6,-0.015,0.54,0.61,124,0.6653,-0.0272,0.0012,3291
07/31/2020,AAPL200731C00305000,80.1,-6.125,80.6,82.25,1,0.6892,0.9591,0.0016,3,305.000,AAPL200731P00305000,0.73,0,0.67,0.72,0,0.6499,-0.0331,0.0014,302
07/31/2020,AAPL200731C00310000,76,-5.85,75.8,77.55,8,0.681,0.9498,0.0019,42,310.000,AAPL200731P00310000,0.95,0.13,0.79,0.85,9,0.6314,-0.039,0.0017,615
07/31/2020,AAPL200731C00315000,64.32,0,70.5,72.8,0,0.6279,0.9501,0.0021,115,315.000,AAPL200731P00315000,1.04,0.075,0.95,1.02,31,0.6155,-0.047,0.002,574
07/31/2020,AAPL200731C00320000,66.2,-5.75,66.45,67.5,4,0.6265,0.9365,0.0025,315,320.000,AAPL200731P00320000,1.17,0.04,1.15,1.21,48,0.5983,-0.0559,0.0024,987
07/31/2020,AAPL200731C00325000,61.89,-5.56,61.8,62.2,19,0.5923,0.9301,0.0029,125,325.000,AAPL200731P00325000,1.42,0.085,1.39,1.46,8,0.5843,-0.0673,0.0028,1024
07/31/2020,AAPL200731C00327500,58.84,-6.335,59.45,60.45,2,0.606,0.9169,0.0032,62,327.500,AAPL200731P00327500,1.53,0.075,1.53,1.59,2,0.5761,-0.0738,0.0031,139
07/31/2020,AAPL200731C00330000,56.34,-5.735,57.1,57.65,25,0.5895,0.9128,0.0034,114,330.000,AAPL200731P00330000,1.71,0.12,1.69,1.76,131,0.5696,-0.081,0.0034,2405
07/31/2020,AAPL200731C00332500,55.2,-5.2,54.65,55.8,6,0.5771,0.9065,0.0037,32,332.500,AAPL200731P00332500,1.94,0.205,1.87,1.95,3,0.5633,-0.0883,0.0036,177
07/31/2020,AAPL200731C00335000,51.47,-6.105,52,53.5,4,0.5626,0.9006,0.004,148,335.000,AAPL200731P00335000,2.1,0.2,2.07,2.15,19,0.5569,-0.0978,0.004,698
07/31/2020,AAPL200731C00337500,50.19,-4.985,49.45,51.15,4,0.5451,0.8953,0.0042,67,337.500,AAPL200731P00337500,2.29,0.21,2.29,2.37,6,0.5506,-0.107,0.0043,235
07/31/2020,AAPL200731C00340000,47.2,-5.525,47.7,48.8,10,0.5562,0.8782,0.0046,267,340.000,AAPL200731P00340000,2.59,0.315,2.54,2.62,79,0.5448,-0.1171,0.0046,945
07/31/2020,AAPL200731C00342500,46.69,-3.835,45.35,46.5,1,0.538,0.8721,0.005,108,342.500,AAPL200731P00342500,2.85,0.345,2.81,2.89,37,0.5394,-0.1284,0.005,306
07/31/2020,AAPL200731C00345000,43.48,-4.52,43.2,44.15,12,0.5308,0.8606,0.0053,284,345.000,AAPL200731P00345000,3.1,0.35,3.1,3.2,71,0.5338,-0.1404,0.0053,811
07/31/2020,AAPL200731C00347500,40.8,-5.25,40.9,42.4,14,0.5338,0.844,0.0057,173,347.500,AAPL200731P00347500,3.46,0.42,3.45,3.55,81,0.5286,-0.1541,0.0057,500
07/31/2020,AAPL200731C00350000,39.5,-4.4,39.2,39.95,12,0.531,0.8288,0.0061,1170,350.000,AAPL200731P00350000,3.89,0.565,3.85,3.95,207,0.5243,-0.1682,0.0061,1768
07/31/2020,AAPL200731C00352500,36.6,-5.125,37.15,38.3,2,0.5363,0.8095,0.0065,356,352.500,AAPL200731P00352500,4.27,0.595,4.25,4.4,19,0.5197,-0.1838,0.0065,274
07/31/2020,AAPL200731C00355000,34.45,-5.5,34.95,35.75,9,0.5171,0.7987,0.0069,1335,355.000,AAPL200731P00355000,5.17,1.07,4.7,4.85,641,0.5159,-0.2006,0.0069,1212
07/31/2020,AAPL200731C00357500,32.26,-5.815,33,34.2,17,0.5244,0.7764,0.0073,305,357.500,AAPL200731P00357500,5.28,0.805,5.2,5.4,22,0.5115,-0.219,0.0074,484
07/31/2020,AAPL200731C00360000,30.8,-4.9,31.15,32,44,0.5175,0.7586,0.0077,1370,360.000,AAPL200731P00360000,6.1,1.15,5.8,5.95,102,0.5082,-0.2364,0.0077,1609
07/31/2020,AAPL200731C00362500,28.8,-4.575,28.85,30.35,67,0.5071,0.742,0.0081,1788,362.500,AAPL200731P00362500,6.99,1.54,6.4,6.55,32,0.5041,-0.2578,0.0082,249
07/31/2020,AAPL200731C00365000,28,-3.6,27.55,28.1,41,0.5065,0.72,0.0085,1389,365.000,AAPL200731P00365000,7.15,1.125,7.1,7.25,110,0.5019,-0.2784,0.0085,772
07/31/2020,AAPL200731C00367500,25.25,-4.675,25.8,26.1,5,0.5013,0.6981,0.0089,503,367.500,AAPL200731P00367500,7.94,1.315,7.8,8,24,0.4996,-0.3005,0.0089,457
07/31/2020,AAPL200731C00370000,24.41,-3.865,24.05,24.4,27,0.4977,0.6755,0.0092,1500,370.000,AAPL200731P00370000,8.65,1.35,8.6,8.75,295,0.4956,-0.3228,0.0092,3336
07/31/2020,AAPL200731C00372500,22.6,-3.825,22.4,22.75,14,0.4951,0.652,0.0095,403,372.500,AAPL200731P00372500,9.49,1.465,9.45,9.65,13,0.492,-0.347,0.0096,376
07/31/2020,AAPL200731C00375000,21.1,-3.575,20.85,21.15,159,0.4922,0.6275,0.0098,1612,375.000,AAPL200731P00375000,10.4,1.6,10.35,10.55,55,0.4891,-0.3712,0.0098,703
07/31/2020,AAPL200731C00377500,19.77,-3.255,19.35,19.6,73,0.4909,0.6028,0.01,728,377.500,AAPL200731P00377500,11.35,1.7,11.35,11.55,44,0.4883,-0.3964,0.0101,1768
07/31/2020,AAPL200731C00380000,18,-3.4,17.9,18.1,319,0.4859,0.5771,0.0103,3940,380.000,AAPL200731P00380000,12.37,1.82,12.35,12.55,137,0.4838,-0.4229,0.0103,4996
07/31/2020,AAPL200731C00382500,16.8,-3.075,16.5,16.75,255,0.4839,0.5511,0.0104,506,382.500,AAPL200731P00382500,13.4,1.85,13.5,13.7,33,0.4828,-0.4478,0.0104,1282
07/31/2020,AAPL200731C00385000,15.35,-3.075,15.2,15.45,924,0.4824,0.5251,0.0105,1911,385.000,AAPL200731P00385000,14.69,2.115,14.7,14.85,920,0.4808,-0.4745,0.0106,911
07/31/2020,AAPL200731C00387500,14.2,-2.875,13.95,14.2,429,0.4808,0.4978,0.0106,554,387.500,AAPL200731P00387500,15.8,2.075,15.95,16.15,135,0.4795,-0.5009,0.0106,126
07/31/2020,AAPL200731C00390000,12.94,-2.785,12.8,13.05,1489,0.4789,0.4731,0.0106,2315,390.000,AAPL200731P00390000,17.85,2.975,17.25,17.5,66,0.4766,-0.5282,0.0106,540
07/31/2020,AAPL200731C00392500,11.9,-2.6,11.75,11.95,155,0.4769,0.4464,0.0106,855,392.500,AAPL200731P00392500,18.52,2.395,18.65,18.9,20,0.4762,-0.5538,0.0106,100
07/31/2020,AAPL200731C00395000,10.85,-2.5,10.7,10.9,384,0.4764,0.4194,0.0105,1780,395.000,AAPL200731P00395000,20.02,2.545,20.15,20.35,25,0.475,-0.5803,0.0105,279
07/31/2020,AAPL200731C00397500,9.9,-2.35,9.75,9.95,161,0.475,0.3942,0.0103,483,397.500,AAPL200731P00397500,22.25,3.375,21.65,21.9,21,0.4732,-0.6053,0.0104,140
07/31/2020,AAPL200731C00400000,8.95,-2.25,8.85,9.05,2012,0.4763,0.3693,0.0101,8123,400.000,AAPL200731P00400000,23,2.65,23.25,23.55,12,0.472,-0.6306,0.0102,5284
07/31/2020,AAPL200731C00405000,7.4,-2,7.35,7.45,273,0.474,0.3223,0.0096,1554,405.000,AAPL200731P00405000,28,4.5,26.7,27.05,5,0.4731,-0.6781,0.0097,125
07/31/2020,AAPL200731C00410000,6.1,-1.725,6,6.15,541,0.4741,0.2776,0.009,1576,410.000,AAPL200731P00410000,27.05,0,29.9,30.65,0,0.4685,-0.7234,0.0091,51
07/31/2020,AAPL200731C00415000,5.15,-1.375,4.95,5.05,337,0.477,0.2392,0.0083,1760,415.000,AAPL200731P00415000,34.19,3.115,33.85,34.9,5,0.473,-0.7632,0.0083,33
07/31/2020,AAPL200731C00420000,4.25,-1.2,4.1,4.2,902,0.4811,0.2048,0.0075,2775,420.000,AAPL200731P00420000,38.15,3.225,37.85,38.85,5,0.4709,-0.8007,0.0076,44
07/31/2020,AAPL200731C00425000,3.43,-1.145,3.35,3.5,566,0.488,0.176,0.0068,672,425.000,AAPL200731P00425000,39.75,0,42.7,43.2,0,0.4881,-0.8239,0.0068,10
07/31/2020,AAPL200731C00430000,2.95,-0.9,2.84,2.92,659,0.4939,0.15,0.006,1551,430.000,AAPL200731P00430000,45.55,2.125,46.85,47.5,1,0.4862,-0.8537,0.006,11
07/31/2020,AAPL200731C00435000,2.51,-0.765,2.39,2.48,127,0.5027,0.129,0.0053,657,435.000,AAPL200731P00435000,52,0,51.65,52.25,0,0.5057,-0.8687,0.0054,1
07/31/2020,AAPL200731C00440000,2.08,-0.715,2.04,2.12,247,0.5115,0.1117,0.0047,994,440.000,AAPL200731P00440000,52.27,0,56.3,57,0,0.5202,-0.8838,0.0048,7
07/31/2020,AAPL200731C00445000,1.84,-0.575,1.75,1.83,190,0.5217,0.0971,0.0042,697,445.000,AAPL200731P00445000,56.9,0,60.45,61.95,0,0.5192,-0.9039,0.0042,9
07/31/2020,AAPL200731C00450000,1.59,-0.52,1.53,1.6,388,0.5331,0.0852,0.0037,1656,450.000,AAPL200731P00450000,61.6,0,65.45,66.55,0,0.5288,-0.9167,0.0037,5
07/31/2020,AAPL200731C00455000,1.39,-0.46,1.34,1.41,102,0.5447,0.0751,0.0033,327,455.000,AAPL200731P00455000,67.1,0,70,71.4,0,0.5355,-0.9285,0.0032,4
07/31/2020,AAPL200731C00460000,1.21,-0.435,1.19,1.25,67,0.5568,0.0667,0.003,296,460.000,AAPL200731P00460000,64.45,0,74.95,76.3,0,0.5557,-0.9337,0.003,7
07/31/2020,AAPL200731C00465000,1.14,-0.335,1.07,1.12,48,0.5696,0.0597,0.0027,1187,465.000,AAPL200731P00465000,84.36,0,79.95,81.3,0,0.5816,-0.9361,0.0027,0
07/31/2020,AAPL200731C00470000,0.98,-0.345,0.95,1.01,75,0.5815,0.0533,0.0024,443,470.000,AAPL200731P00470000,81,0,84.4,86.15,0,0.5693,-0.9506,0.0023,7
07/31/2020,AAPL200731C00475000,0.9,-0.305,0.86,0.92,25,0.5944,0.0481,0.0021,367,475.000,AAPL200731P00475000,99.05,0,89.9,91.15,0,0.6205,-0.9437,0.0023,1
07/31/2020,AAPL200731C00480000,0.8,-0.295,0.77,0.84,90,0.6064,0.0434,0.0019,1300,480.000,AAPL200731P00480000,0,0,94.15,96.65,0,0.6291,-0.9502,0.0021,0
07/31/2020,AAPL200731C00485000,0.69,-0.315,0.71,0.77,9,0.6195,0.0395,0.0018,160,485.000,AAPL200731P00485000,0,0,99.7,101.6,0,0.6832,-0.9429,0.0021,0
07/31/2020,AAPL200731C00490000,0.69,-0.24,0.64,0.71,49,0.6317,0.036,0.0016,512,490.000,AAPL200731P00490000,0,0,103.9,106.65,0,0.6598,-0.957,0.0018,0
07/31/2020,AAPL200731C00495000,0.73,-0.125,0.59,0.65,4,0.6439,0.0327,0.0014,81,495.000,AAPL200731P00495000,0,0,108.95,111.3,0,0.6579,-0.964,0.0015,0
07/31/2020,AAPL200731C00500000,0.58,-0.215,0.57,0.6,78,0.6585,0.0305,0.0013,855,500.000,AAPL200731P00500000,0,0,113.85,116.35,0,0.6751,-0.9658,0.0014,0
07/31/2020,AAPL200731C00510000,0.51,-0.165,0.45,0.52,10,0.6784,0.0252,0.0011,179,510.000,AAPL200731P00510000,0,0,123.75,126.4,0,0.7121,-0.9683,0.0013,0
07/31/2020,AAPL200731C00520000,0.42,-0.175,0.42,0.44,52,0.704,0.022,0.0009,516,520.000,AAPL200731P00520000,0,0,133.75,136.25,0,0.7396,-0.972,0.0011,0
07/31/2020,AAPL200731C00530000,0.46,-0.065,0.28,0.43,9,0.7219,0.0182,0.0008,146,530.000,AAPL200731P00530000,0,0,143.7,146.25,0,0.7728,-0.974,0.001,0
07/31/2020,AAPL200731C00540000,0.31,-0.13,0.23,0.38,27,0.7416,0.0155,0.0007,14,540.000,AAPL200731P00540000,0,0,153.6,156.05,0,0.7715,-0.9806,0.0008,0
07/31/2020,AAPL200731C00550000,0.28,-0.13,0.27,0.29,36,0.7668,0.014,0.0006,116,550.000,AAPL200731P00550000,0,0,163.5,166,0,0.7848,-0.984,0.0007,0
08/07/2020,AAPL200807C00180000,0,0,203.6,207.55,0,2.3317,0.9455,0.0005,0,180.000,AAPL200807P00180000,0.04,0,0,0.09,0,1.0863,-0.0015,0,9
08/07/2020,AAPL200807C00185000,0,0,198.55,202.55,0,2.2148,0.9467,0.0005,0,185.000,AAPL200807P00185000,0,0,0,0.1,0,1.0557,-0.0016,0.0001,0
08/07/2020,AAPL200807C00190000,0,0,193.55,197.55,0,0.02,1,0.0005,0,190.000,AAPL200807P00190000,0,0,0,0.1,0,1.0248,-0.0017,0.0001,0
08/07/2020,AAPL200807C00195000,0,0,188.3,192.55,0,0.02,1,0.0006,0,195.000,AAPL200807P00195000,0.08,0,0,0.11,0,0.9932,-0.0018,0.0001,2
08/07/2020,AAPL200807C00200000,0,0,183.55,187.55,0,1.8985,0.9479,0.0006,0,200.000,AAPL200807P00200000,0.13,0,0,0.11,0,0.961,-0.0019,0.0001,19
08/07/2020,AAPL200807C00205000,0,0,178.35,182.55,0,0.02,1,0.0006,0,205.000,AAPL200807P00205000,0,0,0.01,0.12,0,0.9414,-0.0023,0.0001,0
08/07/2020,AAPL200807C00210000,0,0,173.6,177.6,0,0.02,1,0.0006,0,210.000,AAPL200807P00210000,0.06,0.01,0.01,0.12,11,0.91,-0.0024,0.0001,1
08/07/2020,AAPL200807C00215000,0,0,168.35,172.6,0,0.02,1,0.0007,0,215.000,AAPL200807P00215000,0.17,0,0.02,0.14,0,0.8966,-0.003,0.0001,1
08/07/2020,AAPL200807C00220000,165.86,0,163.6,167.6,0,1.5432,0.9509,0.0007,17,220.000,AAPL200807P00220000,0.1,0.01,0.03,0.16,1,0.8791,-0.0035,0.0001,9
08/07/2020,AAPL200807C00225000,0,0,158.4,162.6,0,1.4576,0.9529,0.0007,0,225.000,AAPL200807P00225000,0.13,0,0.04,0.17,0,0.8559,-0.004,0.0001,3
08/07/2020,AAPL200807C00230000,0,0,153.4,157.65,0,0.02,1,0.0007,0,230.000,AAPL200807P00230000,0.14,0.015,0.08,0.19,5,0.8484,-0.005,0.0002,27
08/07/2020,AAPL200807C00235000,141.63,0,148.45,152.7,0,1.3137,0.9541,0.0008,5,235.000,AAPL200807P00235000,0.16,-0.005,0.08,0.22,1,0.8258,-0.0057,0.0002,39
08/07/2020,AAPL200807C00240000,144.76,0,143.75,147.65,0,1.2555,0.953,0.0008,4,240.000,AAPL200807P00240000,0.2,0.005,0.11,0.24,11,0.8084,-0.0066,0.0002,58
08/07/2020,AAPL200807C00245000,0,0,138.5,142.7,0,1.183,0.9549,0.0008,0,245.000,AAPL200807P00245000,0.2,-0.005,0.14,0.23,49,0.7813,-0.0072,0.0003,27
08/07/2020,AAPL200807C00250000,0,0,133.75,137.75,0,1.1328,0.954,0.0009,0,250.000,AAPL200807P00250000,0.24,0,0.17,0.31,0,0.7755,-0.0091,0.0003,44
08/07/2020,AAPL200807C00255000,0,0,128.55,132.8,0,1.0602,0.9553,0.0009,0,255.000,AAPL200807P00255000,0.29,-0.005,0.21,0.35,33,0.7592,-0.0107,0.0004,37
08/07/2020,AAPL200807C00260000,119.73,0,123.6,127.85,0,1.0104,0.9555,0.001,2,260.000,AAPL200807P00260000,0.38,0,0.26,0.4,0,0.7443,-0.0127,0.0005,22
08/07/2020,AAPL200807C00265000,100.05,0,118.65,122.9,0,0.9583,0.9553,0.001,1,265.000,AAPL200807P00265000,0.43,0.05,0.31,0.45,2,0.7272,-0.0147,0.0005,208
08/07/2020,AAPL200807C00270000,111.89,0,113.95,117.95,0,0.9092,0.9542,0.0011,2,270.000,AAPL200807P00270000,0.46,0.02,0.37,0.51,10,0.7107,-0.0171,0.0006,41
08/07/2020,AAPL200807C00275000,0,0,108.9,113,0,0.8577,0.9544,0.0011,0,275.000,AAPL200807P00275000,0.48,-0.025,0.43,0.54,10,0.6884,-0.0192,0.0007,284
08/07/2020,AAPL200807C00280000,102.1,0,104.1,108.1,0,0.8276,0.9511,0.0013,1,280.000,AAPL200807P00280000,0.63,0,0.51,0.59,0,0.6701,-0.0219,0.0008,133
08/07/2020,AAPL200807C00285000,0,0,98.95,103.15,0,0.7801,0.9508,0.0013,0,285.000,AAPL200807P00285000,0.71,0.02,0.61,0.69,2,0.6553,-0.0256,0.001,90
08/07/2020,AAPL200807C00290000,74.53,0,94.1,98.25,0,0.7423,0.9487,0.0015,6,290.000,AAPL200807P00290000,0.76,-0.03,0.71,0.8,11,0.6401,-0.03,0.0011,195
08/07/2020,AAPL200807C00295000,96.18,0,89.15,93.35,0,0.7011,0.9476,0.0016,3,295.000,AAPL200807P00295000,0.72,0,0.84,0.93,0,0.6265,-0.0355,0.0013,92
08/07/2020,AAPL200807C00300000,91.91,0,84.5,88.5,0,0.6834,0.9404,0.0018,15,300.000,AAPL200807P00300000,1.03,-0.015,1,1.08,92,0.6136,-0.0416,0.0015,406
08/07/2020,AAPL200807C00305000,80.07,0,79.7,83.65,0,0.651,0.9367,0.002,7,305.000,AAPL200807P00305000,1.27,0.075,1.16,1.25,3,0.5965,-0.0482,0.0018,97
08/07/2020,AAPL200807C00310000,78.26,-3.865,74.9,78.85,2,0.6254,0.9305,0.0022,101,310.000,AAPL200807P00310000,1.5,0.135,1.36,1.45,10,0.5816,-0.0561,0.002,443
08/07/2020,AAPL200807C00315000,68.47,0,70.1,74.1,0,0.5945,0.9261,0.0025,2,315.000,AAPL200807P00315000,1.75,0.17,1.6,1.7,8,0.5679,-0.0657,0.0024,654
08/07/2020,AAPL200807C00320000,70.9,0,65.2,69.4,0,0.5765,0.9155,0.0028,50,320.000,AAPL200807P00320000,1.9,0.08,1.88,1.98,6,0.5542,-0.0767,0.0027,249
08/07/2020,AAPL200807C00325000,74.22,0,60.6,64.7,0,0.5589,0.9035,0.0032,4,325.000,AAPL200807P00325000,2.25,0.14,2.24,2.33,403,0.5435,-0.0903,0.0032,184
08/07/2020,AAPL200807C00330000,57.25,-6.075,57.8,59.5,5,0.574,0.8779,0.0037,33,330.000,AAPL200807P00330000,2.66,0.2,2.66,2.75,9,0.5309,-0.1059,0.0036,466
08/07/2020,AAPL200807C00332500,50.55,0,53.95,57.75,0,0.5378,0.8795,0.0039,4,332.500,AAPL200807P00332500,3.2,0.54,2.9,2.99,10,0.5247,-0.1146,0.0039,199
08/07/2020,AAPL200807C00335000,61.66,0,53.35,55.25,0,0.5669,0.8565,0.0042,17,335.000,AAPL200807P00335000,3.27,0.39,3.15,3.25,1,0.5184,-0.1232,0.0041,182
08/07/2020,AAPL200807C00337500,54.9,0,51.1,53.25,0,0.5595,0.8481,0.0044,7,337.500,AAPL200807P00337500,3.74,0.615,3.45,3.55,2,0.5155,-0.134,0.0044,161
08/07/2020,AAPL200807C00340000,48.09,-6.285,48.35,50.6,2,0.5374,0.8419,0.0047,44,340.000,AAPL200807P00340000,3.76,0.385,3.75,3.9,56,0.5099,-0.1453,0.0047,354
08/07/2020,AAPL200807C00342500,49.68,0,46.15,47.75,0,0.5092,0.8402,0.005,11,342.500,AAPL200807P00342500,4.1,0.425,4.1,4.25,1,0.5033,-0.1559,0.005,97
08/07/2020,AAPL200807C00345000,43.84,-5.785,44.5,45.4,2,0.5092,0.8258,0.0053,21,345.000,AAPL200807P00345000,4.8,0.825,4.5,4.65,17,0.5007,-0.17,0.0053,289
08/07/2020,AAPL200807C00347500,47.91,0,42.55,43.6,0,0.5105,0.8112,0.0056,37,347.500,AAPL200807P00347500,5.35,1.025,4.9,5.05,50,0.495,-0.1825,0.0056,67
08/07/2020,AAPL200807C00350000,40.34,-4.735,40.5,41.55,1,0.5074,0.7955,0.0059,80,350.000,AAPL200807P00350000,5.4,0.7,5.4,5.5,81,0.4937,-0.1972,0.0059,508
08/07/2020,AAPL200807C00352500,39.1,-4.475,38.5,39.75,2,0.5053,0.781,0.0061,10,352.500,AAPL200807P00352500,4.45,0,5.9,6,0,0.4893,-0.2119,0.0062,144
08/07/2020,AAPL200807C00355000,41.25,0,36.4,37.5,0,0.4947,0.7666,0.0065,166,355.000,AAPL200807P00355000,6.51,0.935,6.4,6.6,12,0.4843,-0.2279,0.0066,320
08/07/2020,AAPL200807C00357500,31.45,0,34.7,35.45,0,0.494,0.7487,0.0068,153,357.500,AAPL200807P00357500,7.57,1.495,7,7.15,102,0.4823,-0.2458,0.0069,55
08/07/2020,AAPL200807C00360000,34,-3.25,32.7,33.25,1,0.4828,0.7335,0.0071,274,360.000,AAPL200807P00360000,7.75,1.15,7.65,7.85,121,0.4792,-0.2627,0.0072,891
08/07/2020,AAPL200807C00362500,34.17,0,30.9,31.6,0,0.4806,0.7155,0.0074,329,362.500,AAPL200807P00362500,8.9,1.725,8.35,8.55,78,0.4738,-0.2813,0.0075,132
08/07/2020,AAPL200807C00365000,31.25,-2.15,29.2,30.05,1,0.4794,0.6975,0.0077,325,365.000,AAPL200807P00365000,9.53,1.73,9.1,9.25,48,0.474,-0.3008,0.0077,379
08/07/2020,AAPL200807C00367500,26.9,-4.775,27.45,28.1,1,0.4751,0.6762,0.008,79,367.500,AAPL200807P00367500,10.2,1.7,9.85,10.05,8,0.472,-0.3204,0.008,94
08/07/2020,AAPL200807C00370000,26.15,-3.35,25.8,26.65,1,0.4756,0.6553,0.0081,291,370.000,AAPL200807P00370000,11.35,2.15,10.7,10.95,233,0.4699,-0.3408,0.0082,384
08/07/2020,AAPL200807C00372500,24.28,-3.995,24.2,24.9,6,0.4681,0.6371,0.0084,135,372.500,AAPL200807P00372500,10.09,0,11.6,11.85,0,0.4643,-0.363,0.0085,82
08/07/2020,AAPL200807C00375000,22.3,-4.05,22.65,23.05,72,0.464,0.6139,0.0087,586,375.000,AAPL200807P00375000,12.63,1.78,12.6,12.8,46,0.4657,-0.3836,0.0086,354
08/07/2020,AAPL200807C00377500,20.85,-3.85,21.1,21.75,5,0.4601,0.5918,0.0089,215,377.500,AAPL200807P00377500,13.63,1.88,13.6,13.85,23,0.4605,-0.407,0.0089,109
08/07/2020,AAPL200807C00380000,19.85,-3.125,19.75,20.1,175,0.4587,0.5697,0.009,1091,380.000,AAPL200807P00380000,15.22,2.52,14.7,14.9,125,0.4602,-0.429,0.009,479
08/07/2020,AAPL200807C00382500,18.65,-3.275,18.35,19,55,0.4603,0.5468,0.0091,230,382.500,AAPL200807P00382500,16.17,2.445,15.8,16.05,5,0.4591,-0.4509,0.0091,138
08/07/2020,AAPL200807C00385000,17.6,-2.725,17.1,17.65,267,0.4553,0.525,0.0092,523,385.000,AAPL200807P00385000,16.93,2.105,17.05,17.25,32,0.4567,-0.4748,0.0092,110
08/07/2020,AAPL200807C00387500,16.25,-2.575,15.8,16.35,163,0.4558,0.4998,0.0092,253,387.500,AAPL200807P00387500,18.75,2.775,18.15,18.6,191,0.4525,-0.4989,0.0093,226
08/07/2020,AAPL200807C00390000,15.05,-2.475,14.75,14.9,175,0.4489,0.4778,0.0093,672,390.000,AAPL200807P00390000,19.7,2.55,19.25,19.95,13,0.4471,-0.5229,0.0094,260
08/07/2020,AAPL200807C00392500,13.68,-2.895,13.55,13.8,1781,0.4489,0.453,0.0093,137,392.500,AAPL200807P00392500,21.82,3.395,20.95,22.2,2,0.4619,-0.543,0.009,34
08/07/2020,AAPL200807C00395000,12.85,-2.25,12.5,12.7,218,0.4443,0.4311,0.0093,648,395.000,AAPL200807P00395000,20.1,0,21.75,22.75,0,0.4391,-0.5707,0.0094,268
08/07/2020,AAPL200807C00397500,11.45,-2.525,11.4,11.7,69,0.4448,0.4079,0.0092,967,397.500,AAPL200807P00397500,24.75,3.7,23.65,24.35,1,0.446,-0.5911,0.0092,50
08/07/2020,AAPL200807C00400000,10.7,-2.225,10.55,10.75,339,0.4413,0.3854,0.0091,2606,400.000,AAPL200807P00400000,26.6,3.725,24.6,26,3,0.4357,-0.6175,0.0092,35
08/07/2020,AAPL200807C00405000,9.01,-1.99,8.9,9.1,221,0.4424,0.3416,0.0087,1488,405.000,AAPL200807P00405000,25.85,0,28.35,29.75,0,0.4475,-0.6551,0.0087,16
08/07/2020,AAPL200807C00410000,7.55,-1.775,7.45,7.65,162,0.4405,0.3005,0.0083,640,410.000,AAPL200807P00410000,33.5,4.05,32.45,32.95,3,0.4484,-0.6949,0.0082,11
08/07/2020,AAPL200807C00415000,6.36,-1.515,6.2,6.4,90,0.4409,0.2629,0.0078,509,415.000,AAPL200807P00415000,37.42,4.395,35.2,36.8,2,0.4357,-0.7387,0.0078,108
08/07/2020,AAPL200807C00420000,5.35,-1.325,5.2,5.4,186,0.4412,0.2295,0.0072,1081,420.000,AAPL200807P00420000,41.09,0,40.1,41.05,0,0.4619,-0.7578,0.0071,51
08/07/2020,AAPL200807C00425000,4.6,-1.05,4.35,4.55,101,0.4449,0.1998,0.0066,509,425.000,AAPL200807P00425000,45.55,5,44.35,45.4,2,0.4644,-0.7883,0.0065,0
08/07/2020,AAPL200807C00430000,3.85,-0.95,3.7,3.9,75,0.4502,0.1739,0.006,544,430.000,AAPL200807P00430000,45,0,48.65,49.5,0,0.466,-0.8152,0.006,11
08/07/2020,AAPL200807C00435000,3.3,-0.8,3.15,3.35,64,0.4559,0.1518,0.0054,235,435.000,AAPL200807P00435000,0,0,51.75,53.75,0,0.4402,-0.8565,0.0054,0
08/07/2020,AAPL200807C00440000,2.85,-0.7,2.73,2.86,194,0.4627,0.1329,0.0049,1155,440.000,AAPL200807P00440000,0,0,56.8,58.3,0,0.4638,-0.8652,0.0049,0
08/07/2020,AAPL200807C00445000,2.46,-0.615,2.42,2.49,21,0.4725,0.1176,0.0044,241,445.000,AAPL200807P00445000,0,0,60.75,63.05,0,0.4499,-0.8931,0.0043,0
08/07/2020,AAPL200807C00450000,2.12,-0.57,2.06,2.2,98,0.4776,0.1034,0.004,825,450.000,AAPL200807P00450000,59.35,0,65.4,68.45,0,0.4761,-0.8967,0.0039,10
08/07/2020,AAPL200807C00455000,1.87,-0.51,1.82,1.96,19,0.4885,0.092,0.0036,320,455.000,AAPL200807P00455000,0,0,71.65,73.95,0,0.5564,-0.8734,0.0039,0
08/07/2020,AAPL200807C00460000,1.68,-0.45,1.63,1.76,5,0.4983,0.0827,0.0032,418,460.000,AAPL200807P00460000,0,0,74.85,78.85,0,0.5084,-0.9116,0.0033,0
08/07/2020,AAPL200807C00465000,1.51,-0.4,1.5,1.6,30,0.51,0.0752,0.0029,273,465.000,AAPL200807P00465000,85.34,0,79.75,83.6,0,0.5309,-0.9146,0.0031,1
08/07/2020,AAPL200807C00470000,1.38,-0.36,1.33,1.46,5,0.5191,0.0675,0.0026,114,470.000,AAPL200807P00470000,0,0,84.6,87.55,0,0.5221,-0.9301,0.0027,0
08/07/2020,AAPL200807C00475000,1.28,-0.345,1.21,1.34,11,0.5304,0.0617,0.0024,60,475.000,AAPL200807P00475000,89.68,0,89.45,92.8,0,0.5366,-0.9346,0.0025,2
08/07/2020,AAPL200807C00480000,1.21,-0.255,1.11,1.24,6,0.5381,0.0552,0.0022,1070,480.000,AAPL200807P00480000,0,0,94.35,98.15,0,0.5631,-0.9345,0.0024,0
08/07/2020,AAPL200807C00485000,1.06,-0.3,1.02,1.15,84,0.5523,0.0517,0.002,191,485.000,AAPL200807P00485000,0,0,99.25,103,0,0.5704,-0.9409,0.0021,0
08/07/2020,AAPL200807C00490000,1.01,-0.245,0.94,1.07,2,0.5635,0.0477,0.0019,9,490.000,AAPL200807P00490000,0,0,104.15,108.2,0,0.6015,-0.9384,0.0021,0
08/07/2020,AAPL200807C00495000,1.01,-0.16,0.87,1,21,0.5739,0.0439,0.0017,3,495.000,AAPL200807P00495000,0,0,109.1,113.1,0,0.5984,-0.9474,0.0019,0
08/07/2020,AAPL200807C00500000,0.89,-0.22,0.85,0.93,9,0.5871,0.0414,0.0016,60,500.000,AAPL200807P00500000,0,0,114.05,118.05,0,0.6131,-0.9498,0.0017,0
08/07/2020,AAPL200807C00510000,0.78,-0.195,0.7,0.82,65,0.6064,0.0354,0.0014,16,510.000,AAPL200807P00510000,0,0,123.95,127.95,0,0.6431,-0.9538,0.0016,0
08/07/2020,AAPL200807C00520000,0.67,-0.19,0.61,0.73,3,0.6228,0.0299,0.0011,33,520.000,AAPL200807P00520000,0,0,133.8,137.8,0,0.6659,-0.9587,0.0014,0
08/07/2020,AAPL200807C00530000,0.6,-0.17,0.53,0.65,143,0.6424,0.0262,0.001,13,530.000,AAPL200807P00530000,0,0,143.75,147.5,0,0.6706,-0.9668,0.0011,0
08/14/2020,AAPL200814C00190000,0,0,194.75,196.75,0,1.8502,0.9452,0.0005,0,190.000,AAPL200814P00190000,0,0,0.01,0.13,0,0.9187,-0.0022,0.0001,0
08/14/2020,AAPL200814C00195000,0,0,189.85,191.7,0,1.7601,0.9456,0.0006,0,195.000,AAPL200814P00195000,0.08,-0.025,0.01,0.14,1,0.8958,-0.0024,0.0001,0
08/14/2020,AAPL200814C00200000,0,0,184.8,186.8,0,1.6745,0.9461,0.0006,0,200.000,AAPL200814P00200000,0.13,0,0.03,0.16,0,0.8849,-0.003,0.0001,13
08/14/2020,AAPL200814C00205000,185.3,0,179.8,181.75,0,1.5892,0.9469,0.0006,1,205.000,AAPL200814P00205000,0.12,0,0.04,0.17,0,0.8629,-0.0034,0.0001,2
08/14/2020,AAPL200814C00210000,180.3,0,174.8,176.75,0,1.51,0.9475,0.0006,1,210.000,AAPL200814P00210000,0.13,0.005,0.06,0.19,10,0.8487,-0.0041,0.0001,0
08/14/2020,AAPL200814C00215000,0,0,169.55,171.85,0,1.4284,0.9487,0.0007,0,215.000,AAPL200814P00215000,0.12,0,0.08,0.21,0,0.8311,-0.0047,0.0002,2
08/14/2020,AAPL200814C00220000,0,0,164.75,166.9,0,1.3662,0.9484,0.0007,0,220.000,AAPL200814P00220000,0,0,0.1,0.21,0,0.8084,-0.0051,0.0002,0
08/14/2020,AAPL200814C00225000,160.92,0,159.65,161.75,0,1.2887,0.9499,0.0007,17,225.000,AAPL200814P00225000,0.22,0,0.12,0.26,0,0.7984,-0.0063,0.0002,7
08/14/2020,AAPL200814C00230000,0,0,154.75,156.75,0,1.2254,0.9503,0.0008,0,230.000,AAPL200814P00230000,0.24,0.02,0.15,0.29,1,0.7821,-0.0073,0.0002,8
08/14/2020,AAPL200814C00235000,0,0,149.95,151.75,0,1.1689,0.9502,0.0008,0,235.000,AAPL200814P00235000,0.28,0.06,0.19,0.32,1,0.7676,-0.0085,0.0003,109
08/14/2020,AAPL200814C00240000,0,0,144.85,146.9,0,1.1181,0.9495,0.0008,0,240.000,AAPL200814P00240000,0.27,0,0.22,0.36,0,0.7506,-0.0098,0.0003,138
08/14/2020,AAPL200814C00245000,0,0,139.65,142,0,1.05,0.9514,0.0009,0,245.000,AAPL200814P00245000,0.3,-0.04,0.27,0.4,1,0.7359,-0.0113,0.0004,67
08/14/2020,AAPL200814C00250000,135.5,0,134.6,137.2,0,1.0004,0.9511,0.0009,100,250.000,AAPL200814P00250000,0.45,0.075,0.31,0.46,11,0.7205,-0.0131,0.0004,48
08/14/2020,AAPL200814C00255000,132,0,130.15,132.1,0,0.965,0.9489,0.001,1,255.000,AAPL200814P00255000,0.49,0,0.37,0.51,0,0.7056,-0.0151,0.0005,56
08/14/2020,AAPL200814C00260000,139.08,0,125.2,127.2,0,0.9197,0.9482,0.001,20,260.000,AAPL200814P00260000,0.6,0,0.43,0.58,0,0.6904,-0.0174,0.0006,8
08/14/2020,AAPL200814C00265000,116.38,0,119.85,122.3,0,0.8606,0.95,0.0011,4,265.000,AAPL200814P00265000,0.7,0,0.5,0.65,0,0.6747,-0.0199,0.0007,10
08/14/2020,AAPL200814C00270000,110.12,0,115.1,117.4,0,0.8348,0.9462,0.0012,2,270.000,AAPL200814P00270000,0.69,0.07,0.58,0.68,36,0.6549,-0.0221,0.0007,40
08/14/2020,AAPL200814C00275000,0,0,110.15,112.4,0,0.7834,0.9472,0.0012,0,275.000,AAPL200814P00275000,0.72,0,0.68,0.78,0,0.6452,-0.0262,0.0009,16
08/14/2020,AAPL200814C00280000,116.2,0,105.5,107.4,0,0.7531,0.9442,0.0013,6,280.000,AAPL200814P00280000,0.89,0.07,0.79,0.89,36,0.6276,-0.0296,0.001,258
08/14/2020,AAPL200814C00285000,0,0,100.4,102.55,0,0.7126,0.9433,0.0014,0,285.000,AAPL200814P00285000,0.91,0,0.91,1,0,0.6126,-0.0341,0.0011,4
08/14/2020,AAPL200814C00290000,90.79,0,95.65,97.65,0,0.6848,0.9395,0.0016,1,290.000,AAPL200814P00290000,1.15,0.095,1.05,1.14,1,0.5986,-0.039,0.0013,27
08/14/2020,AAPL200814C00295000,0,0,90.95,92.8,0,0.6613,0.9343,0.0017,0,295.000,AAPL200814P00295000,1.33,0.13,1.21,1.31,2,0.5852,-0.0451,0.0015,15
08/14/2020,AAPL200814C00300000,85.7,-6,85.7,88,10,0.6211,0.9331,0.0019,11,300.000,AAPL200814P00300000,1.56,0.175,1.4,1.49,33,0.5714,-0.0519,0.0017,119
08/14/2020,AAPL200814C00305000,0,0,81.15,83.15,0,0.6085,0.9238,0.0021,0,305.000,AAPL200814P00305000,1.7,0.145,1.62,1.72,1,0.5592,-0.06,0.002,15
08/14/2020,AAPL200814C00310000,73.4,0,76.05,78.55,0,0.5767,0.9197,0.0023,15,310.000,AAPL200814P00310000,1.58,0,1.87,1.97,0,0.5459,-0.069,0.0022,32
08/14/2020,AAPL200814C00315000,72,0,71.55,73.65,0,0.5585,0.9103,0.0026,4,315.000,AAPL200814P00315000,2.34,0.325,2.17,2.27,1,0.5332,-0.0792,0.0025,29
08/14/2020,AAPL200814C00320000,56.6,0,67,69,0,0.5446,0.8983,0.003,3,320.000,AAPL200814P00320000,2.78,0.455,2.53,2.63,52,0.5209,-0.0919,0.0029,175
08/14/2020,AAPL200814C00325000,66.68,0,62.25,64.65,0,0.5314,0.8844,0.0033,5,325.000,AAPL200814P00325000,3.25,0.575,2.96,3.1,19,0.5115,-0.1062,0.0033,67
08/14/2020,AAPL200814C00330000,63.6,0,58.05,59.5,0,0.5098,0.8721,0.0037,12,330.000,AAPL200814P00330000,3.6,0.5,3.45,3.6,9,0.501,-0.1227,0.0037,72
08/14/2020,AAPL200814C00335000,49.25,0,53.55,55.3,0,0.502,0.8524,0.0042,7,335.000,AAPL200814P00335000,4.2,0.6,4.05,4.2,50,0.49,-0.1406,0.0042,136
08/14/2020,AAPL200814C00340000,49.3,-5.175,49.05,50.95,1,0.487,0.8334,0.0047,9,340.000,AAPL200814P00340000,5.1,0.95,4.75,4.9,17,0.4822,-0.163,0.0047,272
08/14/2020,AAPL200814C00342500,48.25,0,47,48.8,0,0.4821,0.8219,0.0049,1,342.500,AAPL200814P00342500,5.45,0.95,5.15,5.3,3,0.4783,-0.1755,0.005,14
08/14/2020,AAPL200814C00345000,44.55,0,45.2,46.35,0,0.476,0.8104,0.0052,8,345.000,AAPL200814P00345000,5.85,0.975,5.6,5.75,21,0.4737,-0.1866,0.0052,141
08/14/2020,AAPL200814C00347500,55.12,0,42.8,44.55,0,0.4698,0.7981,0.0055,5,347.500,AAPL200814P00347500,6.5,1.225,6.05,6.25,10,0.4701,-0.1999,0.0055,16
08/14/2020,AAPL200814C00350000,41.1,-5.075,40.9,42.5,21,0.4668,0.7838,0.0057,21,350.000,AAPL200814P00350000,6.85,1.15,6.55,6.75,17,0.4659,-0.2141,0.0057,131
08/14/2020,AAPL200814C00352500,43.1,0,38.9,40.65,0,0.4643,0.7688,0.006,4,352.500,AAPL200814P00352500,7.65,1.5,7.1,7.3,13,0.4639,-0.2295,0.006,83
08/14/2020,AAPL200814C00355000,38,-3.975,37.2,38.6,24,0.4621,0.7529,0.0063,12,355.000,AAPL200814P00355000,8.17,1.52,7.7,7.9,13,0.4609,-0.2451,0.0063,147
08/14/2020,AAPL200814C00357500,35.2,-4.8,35.25,36.55,1,0.4569,0.7371,0.0065,338,357.500,AAPL200814P00357500,8.7,1.5,8.35,8.55,16,0.4568,-0.2609,0.0065,132
08/14/2020,AAPL200814C00360000,33.82,-4.38,33.85,34.65,1,0.4571,0.7197,0.0067,48,360.000,AAPL200814P00360000,9.52,1.72,9,9.2,17,0.4545,-0.2779,0.0068,256
08/14/2020,AAPL200814C00362500,32,-4.025,32,32.75,1,0.4516,0.7031,0.007,11,362.500,AAPL200814P00362500,10.15,1.75,9.75,9.95,5,0.4513,-0.295,0.007,71
08/14/2020,AAPL200814C00365000,30.76,-3.815,30.4,31.35,6,0.4566,0.6821,0.0072,358,365.000,AAPL200814P00365000,11.25,2.175,10.5,10.7,54,0.4484,-0.3133,0.0073,274
08/14/2020,AAPL200814C00367500,32.52,0,28.35,29.65,0,0.4471,0.6662,0.0075,17,367.500,AAPL200814P00367500,11.56,1.76,11.35,11.55,1,0.4464,-0.3322,0.0075,111
08/14/2020,AAPL200814C00370000,27.38,-3.645,27.1,28.05,5,0.4513,0.6448,0.0076,94,370.000,AAPL200814P00370000,12.84,2.29,12.2,12.45,43,0.4429,-0.351,0.0077,182
08/14/2020,AAPL200814C00372500,25.1,-4.075,25.5,26.3,2,0.4455,0.6264,0.0078,45,372.500,AAPL200814P00372500,13.2,1.825,13.1,13.35,27,0.4414,-0.3711,0.0079,150
08/14/2020,AAPL200814C00375000,24.04,-3.585,24,24.65,1,0.4412,0.6079,0.008,483,375.000,AAPL200814P00375000,14.1,1.875,14.1,14.35,22,0.4391,-0.3917,0.008,96
08/14/2020,AAPL200814C00377500,23.87,-1.905,22.45,23.1,2,0.4371,0.5867,0.0082,110,377.500,AAPL200814P00377500,15.92,2.77,15.15,15.4,8,0.4367,-0.4122,0.0082,90
08/14/2020,AAPL200814C00380000,21.35,-3.15,21.15,21.5,83,0.4355,0.565,0.0083,298,380.000,AAPL200814P00380000,16.8,2.7,16.2,16.45,31,0.4343,-0.4325,0.0083,267
08/14/2020,AAPL200814C00382500,20.1,-2.925,19.7,20.3,18,0.4331,0.5447,0.0084,117,382.500,AAPL200814P00382500,17.97,2.845,17.35,17.6,28,0.4319,-0.4545,0.0084,62
08/14/2020,AAPL200814C00385000,18.82,-2.73,18.45,18.95,180,0.4302,0.5237,0.0085,483,385.000,AAPL200814P00385000,18.5,2.275,18.55,18.8,125,0.4304,-0.4749,0.0085,192
08/14/2020,AAPL200814C00387500,17.55,-2.625,17.2,17.65,81,0.4295,0.5015,0.0085,183,387.500,AAPL200814P00387500,19.95,2.625,19.8,20.1,58,0.4284,-0.4972,0.0085,49
08/14/2020,AAPL200814C00390000,16.32,-2.555,15.95,16.25,99,0.4246,0.4796,0.0086,584,390.000,AAPL200814P00390000,21.8,3.3,21.05,21.35,45,0.4253,-0.5183,0.0086,60
08/14/2020,AAPL200814C00392500,14.36,-3.215,14.8,15.15,35,0.423,0.459,0.0086,166,392.500,AAPL200814P00392500,20.75,0,22.35,22.8,0,0.4242,-0.5389,0.0086,35
08/14/2020,AAPL200814C00395000,13.96,-2.39,13.8,14.1,111,0.422,0.4372,0.0086,371,395.000,AAPL200814P00395000,22.96,1.81,23.55,24.35,11,0.4207,-0.562,0.0086,73
08/14/2020,AAPL200814C00397500,12.75,-2.5,12.8,13.05,45,0.4193,0.4161,0.0085,256,397.500,AAPL200814P00397500,20.4,0,25.35,25.75,0,0.424,-0.5809,0.0084,29
08/14/2020,AAPL200814C00400000,11.9,-2.2,11.8,12.05,170,0.4183,0.3945,0.0084,790,400.000,AAPL200814P00400000,27.65,3.625,26.75,27.5,3,0.421,-0.6033,0.0084,28
08/14/2020,AAPL200814C00405000,10.3,-1.875,10.05,10.3,40,0.4162,0.3537,0.0082,209,405.000,AAPL200814P00405000,27.93,0,30,30.5,0,0.4172,-0.6435,0.0082,4
08/14/2020,AAPL200814C00410000,8.64,-1.76,8.5,8.75,187,0.4138,0.3154,0.0079,256,410.000,AAPL200814P00410000,34.25,3.825,33.1,34.3,11,0.4159,-0.6821,0.0079,25
08/14/2020,AAPL200814C00415000,7.4,-1.525,7.2,7.45,55,0.4128,0.2791,0.0075,175,415.000,AAPL200814P00415000,38.48,4.455,37,37.9,16,0.4172,-0.7171,0.0074,4
08/14/2020,AAPL200814C00420000,6.3,-1.3,6.1,6.35,223,0.4138,0.2469,0.007,484,420.000,AAPL200814P00420000,37.68,0,40.7,41.65,0,0.4147,-0.7518,0.007,28
08/14/2020,AAPL200814C00425000,5,-1.5,5.15,5.4,72,0.4148,0.2161,0.0065,223,425.000,AAPL200814P00425000,36.19,0,44.55,45.7,0,0.4111,-0.7848,0.0065,1
08/14/2020,AAPL200814C00430000,4.35,-1.2,4.35,4.6,25,0.4173,0.1891,0.006,408,430.000,AAPL200814P00430000,41.41,0,48.95,50.65,0,0.4287,-0.8017,0.0059,0
08/14/2020,AAPL200814C00435000,3.75,-1.05,3.75,3.95,17,0.4209,0.1665,0.0054,84,435.000,AAPL200814P00435000,46.77,0,53.25,54.45,0,0.4186,-0.834,0.0054,3
08/14/2020,AAPL200814C00440000,3.3,-0.825,3.2,3.4,42,0.4247,0.146,0.0049,151,440.000,AAPL200814P00440000,59.5,5.325,57.8,59.05,15,0.4306,-0.849,0.005,0
08/14/2020,AAPL200814C00445000,2.9,-0.675,2.82,2.95,24,0.4315,0.1293,0.0045,83,445.000,AAPL200814P00445000,0,0,62.1,63.35,0,0.4212,-0.8756,0.0044,0
08/14/2020,AAPL200814C00450000,2.55,-0.6,2.42,2.59,188,0.4364,0.114,0.0041,369,450.000,AAPL200814P00450000,72.02,0,66.9,68.1,0,0.4394,-0.8824,0.0041,4
08/14/2020,AAPL200814C00455000,2.14,-0.64,2.13,2.3,78,0.4436,0.1019,0.0037,108,455.000,AAPL200814P00455000,76.76,0,71.7,73.05,0,0.4529,-0.8914,0.0037,1
08/14/2020,AAPL200814C00460000,1.95,-0.555,1.9,2.06,57,0.4506,0.0913,0.0033,94,460.000,AAPL200814P00460000,0,0,76.2,77.55,0,0.4471,-0.9095,0.0033,0
08/14/2020,AAPL200814C00465000,1.81,-0.415,1.7,1.86,52,0.4588,0.0817,0.003,240,465.000,AAPL200814P00465000,0,0,80.8,82.65,0,0.4595,-0.9162,0.003,0
08/14/2020,AAPL200814C00470000,1.61,-0.39,1.58,1.69,4,0.47,0.0753,0.0028,26,470.000,AAPL200814P00470000,0,0,85.75,87.35,0,0.4643,-0.9259,0.0027,0
08/14/2020,AAPL200814C00475000,1.64,-0.185,1.49,1.55,1,0.4806,0.0692,0.0025,114,475.000,AAPL200814P00475000,0,0,90.5,92,0,0.4633,-0.9368,0.0024,0
08/14/2020,AAPL200814C00480000,1.41,-0.27,1.33,1.44,16,0.4886,0.0631,0.0023,1012,480.000,AAPL200814P00480000,0,0,95.7,96.9,0,0.4867,-0.9362,0.0023,0
08/14/2020,AAPL200814C00485000,1.26,-0.285,1.18,1.33,1,0.497,0.0576,0.0021,4,485.000,AAPL200814P00485000,0,0,100.25,102.05,0,0.4877,-0.9446,0.0021,0
08/14/2020,AAPL200814C00490000,1.19,-0.25,1.1,1.25,1,0.5064,0.0532,0.002,10,490.000,AAPL200814P00490000,0,0,105.35,106.95,0,0.5001,-0.9479,0.0019,0
08/14/2020,AAPL200814C00495000,1.3,0,1.01,1.18,0,0.5163,0.0493,0.0018,5,495.000,AAPL200814P00495000,0,0,110.5,112,0,0.5355,-0.9421,0.0019,0
08/14/2020,AAPL200814C00500000,1.04,-0.225,0.96,1.11,11,0.5267,0.0462,0.0017,52,500.000,AAPL200814P00500000,0,0,115.05,117.4,0,0.5477,-0.9451,0.0018,0
08/14/2020,AAPL200814C00510000,1.18,0,0.83,0.99,0,0.5451,0.0401,0.0015,8,510.000,AAPL200814P00510000,0,0,125.05,126.75,0,0.5421,-0.9594,0.0014,0
08/14/2020,AAPL200814C00520000,1.35,0,0.75,0.89,0,0.5645,0.0355,0.0013,5,520.000,AAPL200814P00520000,0,0,134.75,137.45,0,0.5987,-0.9533,0.0015,0
08/14/2020,AAPL200814C00530000,0.76,-0.165,0.67,0.81,9,0.5837,0.0316,0.0011,5,530.000,AAPL200814P00530000,0,0,144.65,147.3,0,0.6166,-0.9583,0.0013,0
08/21/2020,AAPL200821C00170000,0,0,214.75,216.7,0,2.042,0.9427,0.0005,0,170.000,AAPL200821P00170000,0.04,-0.02,0.02,0.08,4,0.9169,-0.0015,0,209
08/21/2020,AAPL200821C00175000,0,0,209.8,211.65,0,1.9389,0.9432,0.0005,0,175.000,AAPL200821P00175000,0.08,0,0,0.13,0,0.9087,-0.0019,0.0001,19
08/21/2020,AAPL200821C00180000,206.99,0,204.8,206.65,0,1.8416,0.9436,0.0005,1,180.000,AAPL200821P00180000,0.05,0,0.01,0.14,0,0.8908,-0.0022,0.0001,13
08/21/2020,AAPL200821C00185000,0,0,199.85,201.8,0,1.7567,0.9437,0.0005,0,185.000,AAPL200821P00185000,0.15,0,0.02,0.15,0,0.8735,-0.0025,0.0001,13
08/21/2020,AAPL200821C00190000,175.69,0,194.85,196.65,0,1.664,0.9446,0.0005,1,190.000,AAPL200821P00190000,0.08,0,0.04,0.17,0,0.8616,-0.0031,0.0001,35
08/21/2020,AAPL200821C00195000,0,0,189.8,191.7,0,1.5814,0.9452,0.0006,0,195.000,AAPL200821P00195000,0.08,0,0.05,0.18,0,0.8403,-0.0034,0.0001,98
08/21/2020,AAPL200821C00200000,185.3,-5.425,184.85,186.8,5,1.508,0.9453,0.0006,101,200.000,AAPL200821P00200000,0.16,0.04,0.07,0.18,11,0.8196,-0.0038,0.0001,190
08/21/2020,AAPL200821C00205000,0,0,179.85,181.85,0,1.4351,0.9458,0.0006,0,205.000,AAPL200821P00205000,0.18,0,0.09,0.17,0,0.792,-0.004,0.0001,30
08/21/2020,AAPL200821C00210000,0,0,174.75,176.8,0,1.3585,0.9469,0.0006,0,210.000,AAPL200821P00210000,0.13,-0.055,0.12,0.19,1,0.781,-0.0048,0.0001,44
08/21/2020,AAPL200821C00215000,137.45,0,169.9,171.7,0,1.2925,0.9473,0.0007,1,215.000,AAPL200821P00215000,0.14,0,0.14,0.28,0,0.782,-0.0064,0.0002,86
08/21/2020,AAPL200821C00220000,174.38,0,164.55,166.8,0,1.2186,0.9489,0.0007,83,220.000,AAPL200821P00220000,0.15,0,0.17,0.31,0,0.7655,-0.0073,0.0002,483
08/21/2020,AAPL200821C00225000,127.76,0,159.6,162,0,1.1658,0.9485,0.0007,4,225.000,AAPL200821P00225000,0.27,0,0.21,0.35,0,0.7532,-0.0086,0.0003,198
08/21/2020,AAPL200821C00230000,153.04,0,154.7,157,0,1.1103,0.9487,0.0008,30,230.000,AAPL200821P00230000,0.31,0.01,0.25,0.39,145,0.7381,-0.0098,0.0003,742
08/21/2020,AAPL200821C00235000,138.5,0,150.1,151.8,0,1.0658,0.9478,0.0008,139,235.000,AAPL200821P00235000,0.36,0.01,0.36,0.37,75,0.7232,-0.0112,0.0003,1706
08/21/2020,AAPL200821C00240000,143.07,0,144.75,147,0,1.0012,0.9495,0.0008,98,240.000,AAPL200821P00240000,0.4,0,0.35,0.48,0,0.7085,-0.0128,0.0004,668
08/21/2020,AAPL200821C00245000,147.05,0,139.9,142,0,0.9546,0.9492,0.0009,3,245.000,AAPL200821P00245000,0.51,0.055,0.41,0.5,54,0.6906,-0.0143,0.0004,1749
08/21/2020,AAPL200821C00250000,138.6,-2.325,134.8,137.05,4,0.8956,0.9511,0.0009,43,250.000,AAPL200821P00250000,0.54,0,0.48,0.61,46,0.6815,-0.017,0.0005,1521
08/21/2020,AAPL200821C00255000,125.03,0,130.1,132.15,0,0.8694,0.948,0.001,8,255.000,AAPL200821P00255000,0.62,0.05,0.53,0.65,125,0.6623,-0.0187,0.0006,1005
08/21/2020,AAPL200821C00260000,120.43,0,125.25,127.15,0,0.8288,0.9472,0.001,47,260.000,AAPL200821P00260000,0.65,-0.02,0.64,0.67,91,0.646,-0.021,0.0006,506
08/21/2020,AAPL200821C00265000,129.73,0,120.35,121.7,0,0.7787,0.9484,0.0011,25,265.000,AAPL200821P00265000,0.79,0.03,0.73,0.76,20,0.6331,-0.0241,0.0007,494
08/21/2020,AAPL200821C00270000,116.43,-4.97,115.5,116.6,1,0.7353,0.9488,0.0011,90,270.000,AAPL200821P00270000,0.84,-0.02,0.84,0.87,26,0.62,-0.0277,0.0008,1095
08/21/2020,AAPL200821C00275000,110.5,-5.775,110.8,112.65,1,0.7354,0.9402,0.0013,23,275.000,AAPL200821P00275000,0.95,-0.02,0.95,0.98,127,0.6055,-0.0314,0.001,997
08/21/2020,AAPL200821C00280000,105.77,-6.105,105.9,107.2,1,0.6892,0.9411,0.0014,71,280.000,AAPL200821P00280000,1.07,-0.02,1.08,1.11,71,0.5924,-0.0357,0.0011,1634
08/21/2020,AAPL200821C00285000,100.29,-6.685,101.05,102.8,22,0.6692,0.9359,0.0015,128,285.000,AAPL200821P00285000,1.23,0.005,1.23,1.26,210,0.5793,-0.0409,0.0012,1592
08/21/2020,AAPL200821C00290000,96.06,-5.565,96,97.7,1,0.6305,0.9349,0.0016,154,290.000,AAPL200821P00290000,1.4,0.02,1.39,1.43,207,0.5663,-0.0464,0.0014,3054
08/21/2020,AAPL200821C00295000,91,-6.225,91.35,93.1,1,0.6182,0.9272,0.0018,442,295.000,AAPL200821P00295000,1.73,0.18,1.59,1.62,2,0.5526,-0.0529,0.0016,2118
08/21/2020,AAPL200821C00300000,87.25,-4.875,86.4,87.85,97,0.5748,0.9273,0.0019,419,300.000,AAPL200821P00300000,1.84,0.1,1.81,1.84,433,0.5404,-0.0602,0.0018,3660
08/21/2020,AAPL200821C00305000,82.43,-4.77,81.6,83.45,5,0.5666,0.9167,0.0022,180,305.000,AAPL200821P00305000,2.14,0.18,2.07,2.1,30,0.5286,-0.0688,0.0021,1410
08/21/2020,AAPL200821C00310000,76.93,-5.87,77.15,78.4,92,0.5419,0.911,0.0024,243,310.000,AAPL200821P00310000,2.35,0.125,2.37,2.41,311,0.5169,-0.0787,0.0023,3766
08/21/2020,AAPL200821C00315000,72.17,-5.705,71.95,73.55,4,0.5163,0.9042,0.0027,199,315.000,AAPL200821P00315000,2.82,0.295,2.73,2.75,7,0.5056,-0.0901,0.0027,1298
08/21/2020,AAPL200821C00320000,67.95,-5.525,67.65,69.15,7,0.5122,0.8885,0.003,637,320.000,AAPL200821P00320000,3.1,0.215,3.1,3.2,270,0.4949,-0.103,0.003,4819
08/21/2020,AAPL200821C00325000,63.83,-4.67,63.4,64.5,2,0.5016,0.8735,0.0034,579,325.000,AAPL200821P00325000,3.64,0.34,3.6,3.7,55,0.4859,-0.1181,0.0034,4468
08/21/2020,AAPL200821C00330000,59.05,-5.225,59.1,59.85,53,0.489,0.8581,0.0038,1026,330.000,AAPL200821P00330000,4.18,0.43,4.2,4.25,220,0.4767,-0.1351,0.0038,5304
08/21/2020,AAPL200821C00335000,55.05,-4.4,54.8,55.25,17,0.476,0.8403,0.0042,759,335.000,AAPL200821P00335000,4.8,0.45,4.85,4.95,105,0.4688,-0.1543,0.0042,3367
08/21/2020,AAPL200821C00340000,49.77,-5.63,50.45,51.05,63,0.4624,0.8211,0.0046,2531,340.000,AAPL200821P00340000,5.55,0.55,5.65,5.75,178,0.4599,-0.1755,0.0046,6001
08/21/2020,AAPL200821C00345000,45.81,-5.215,46.1,47,28,0.4506,0.7995,0.0051,2229,345.000,AAPL200821P00345000,6.52,0.77,6.55,6.65,234,0.4531,-0.2004,0.0051,2104
08/21/2020,AAPL200821C00350000,42.9,-4.125,42.35,43.1,111,0.4519,0.7684,0.0055,3322,350.000,AAPL200821P00350000,7.55,0.9,7.6,7.75,753,0.4466,-0.2271,0.0056,4389
08/21/2020,AAPL200821C00355000,39,-4,38.7,39.1,86,0.443,0.7408,0.006,4393,355.000,AAPL200821P00355000,8.8,1.1,8.85,8.95,380,0.4414,-0.257,0.006,4362
08/21/2020,AAPL200821C00360000,35.2,-4.1,35.1,35.45,313,0.437,0.7098,0.0064,3409,360.000,AAPL200821P00360000,10.17,1.295,10.2,10.35,399,0.4355,-0.2882,0.0065,6136
08/21/2020,AAPL200821C00365000,31.8,-3.75,31.65,31.95,113,0.4322,0.6758,0.0068,3747,365.000,AAPL200821P00365000,11.82,1.57,11.75,11.9,329,0.4304,-0.3225,0.0069,1854
08/21/2020,AAPL200821C00370000,28.47,-3.58,28.3,28.7,136,0.4253,0.6407,0.0072,2994,370.000,AAPL200821P00370000,13.91,2.16,13.5,13.65,275,0.4257,-0.3583,0.0072,5458
08/21/2020,AAPL200821C00375000,25.4,-3.35,25.25,25.55,826,0.421,0.6025,0.0075,5145,375.000,AAPL200821P00375000,15.38,1.93,15.45,15.6,316,0.4208,-0.3949,0.0075,2847
08/21/2020,AAPL200821C00380000,22.9,-2.75,22.4,22.75,617,0.4162,0.5647,0.0078,5569,380.000,AAPL200821P00380000,17.4,2.025,17.6,17.75,870,0.4169,-0.4342,0.0078,2116
08/21/2020,AAPL200821C00385000,19.89,-2.885,19.8,19.95,945,0.4128,0.524,0.0079,4676,385.000,AAPL200821P00385000,19.95,2.45,19.95,20.1,711,0.4126,-0.4738,0.0079,1030
08/21/2020,AAPL200821C00390000,17.43,-2.645,17.35,17.5,1300,0.4091,0.4843,0.008,4743,390.000,AAPL200821P00390000,22.26,2.435,22.35,22.7,230,0.4101,-0.514,0.008,1211
08/21/2020,AAPL200821C00395000,15.1,-2.525,15.1,15.25,532,0.4063,0.4439,0.008,3317,395.000,AAPL200821P00395000,25.95,3.5,25.15,25.45,42,0.4062,-0.554,0.008,496
08/21/2020,AAPL200821C00400000,13.2,-2.2,13.05,13.2,2380,0.4034,0.4047,0.0079,12934,400.000,AAPL200821P00400000,28,2.75,28.1,28.5,126,0.4047,-0.5923,0.0079,3049
08/21/2020,AAPL200821C00405000,11.47,-1.905,11.25,11.4,248,0.4001,0.3659,0.0077,1907,405.000,AAPL200821P00405000,31.05,2.475,31.15,32.15,45,0.404,-0.6309,0.0077,120
08/21/2020,AAPL200821C00410000,9.75,-1.825,9.65,9.8,292,0.3983,0.3288,0.0075,2466,410.000,AAPL200821P00410000,35.48,3.93,34.55,35.65,5,0.4033,-0.6669,0.0074,206
08/21/2020,AAPL200821C00415000,8.46,-1.515,8.25,8.4,298,0.3971,0.2939,0.0071,2419,415.000,AAPL200821P00415000,35.95,0,37.9,38.7,0,0.3926,-0.7071,0.0072,36
08/21/2020,AAPL200821C00420000,7.1,-1.5,7.05,7.2,841,0.3959,0.2614,0.0068,2767,420.000,AAPL200821P00420000,43.22,4.645,42.05,43.1,26,0.4064,-0.7301,0.0067,55
08/21/2020,AAPL200821C00425000,6.09,-1.285,6.05,6.15,332,0.3958,0.2315,0.0063,2673,425.000,AAPL200821P00425000,48.8,0,45.95,46.45,0,0.3969,-0.7663,0.0063,28
08/21/2020,AAPL200821C00430000,5.25,-1.1,5.15,5.25,762,0.397,0.2047,0.0059,4903,430.000,AAPL200821P00430000,51.75,5.25,49.7,50.65,5,0.3931,-0.7965,0.0059,36
08/21/2020,AAPL200821C00435000,4.55,-0.925,4.45,4.55,166,0.3995,0.1809,0.0054,989,435.000,AAPL200821P00435000,55.66,4.91,54.15,54.9,17,0.3967,-0.8196,0.0054,47
08/21/2020,AAPL200821C00440000,3.95,-0.8,3.8,3.95,461,0.4029,0.1602,0.005,2215,440.000,AAPL200821P00440000,55,0,58.8,59.7,0,0.4127,-0.8314,0.005,39
08/21/2020,AAPL200821C00445000,3.26,-0.89,3.3,3.4,18,0.4056,0.1418,0.0046,747,445.000,AAPL200821P00445000,61.71,0,62.8,63.75,0,0.4022,-0.8588,0.0045,7
08/21/2020,AAPL200821C00450000,2.93,-0.72,2.93,2.97,368,0.4104,0.1258,0.0042,3203,450.000,AAPL200821P00450000,63.4,0,67.85,68.75,0,0.4217,-0.8653,0.0042,30
08/21/2020,AAPL200821C00455000,2.64,-0.56,2.58,2.64,87,0.4165,0.1126,0.0038,579,455.000,AAPL200821P00455000,77.8,0,71.8,73.3,0,0.4097,-0.8897,0.0037,1
08/21/2020,AAPL200821C00460000,2.38,-0.475,2.3,2.35,243,0.4225,0.1014,0.0035,1126,460.000,AAPL200821P00460000,105.4,0,77.15,77.9,0,0.4269,-0.8948,0.0035,49
08/21/2020,AAPL200821C00465000,2.14,-0.42,2.07,2.12,58,0.4296,0.0913,0.0031,897,465.000,AAPL200821P00465000,110.02,0,81.3,82.95,0,0.4271,-0.9082,0.0031,0
08/21/2020,AAPL200821C00470000,1.9,-0.41,1.87,1.92,14,0.4363,0.0828,0.0029,331,470.000,AAPL200821P00470000,82.65,0,86.1,87.9,0,0.438,-0.9146,0.0029,6
08/21/2020,AAPL200821C00475000,1.7,-0.4,1.71,1.76,30,0.4447,0.0757,0.0026,261,475.000,AAPL200821P00475000,84.94,0,91.15,92.65,0,0.4509,-0.9195,0.0027,7
08/21/2020,AAPL200821C00480000,1.55,-0.38,1.58,1.62,77,0.4532,0.0696,0.0024,404,480.000,AAPL200821P00480000,125.14,0,95.95,97.4,0,0.4512,-0.9295,0.0024,10
08/21/2020,AAPL200821C00485000,1.44,-0.34,1.46,1.5,22,0.4615,0.0642,0.0022,339,485.000,AAPL200821P00485000,124.65,0,100.75,102.4,0,0.462,-0.9338,0.0022,0
08/21/2020,AAPL200821C00490000,1.38,-0.27,1.35,1.4,8,0.4699,0.0594,0.0021,255,490.000,AAPL200821P00490000,0,0,105.6,107.4,0,0.4726,-0.9377,0.0021,0
08/21/2020,AAPL200821C00495000,1.43,-0.11,1.27,1.31,1,0.4788,0.0553,0.0019,131,495.000,AAPL200821P00495000,0,0,110.6,112.15,0,0.4778,-0.9433,0.0019,0
08/21/2020,AAPL200821C00500000,1.21,-0.235,1.19,1.23,97,0.4876,0.0515,0.0018,874,500.000,AAPL200821P00500000,0,0,115.45,117.1,0,0.4875,-0.9466,0.0018,0
08/21/2020,AAPL200821C00505000,1.15,-0.21,1.12,1.16,14,0.4968,0.0484,0.0017,549,505.000,AAPL200821P00505000,139.26,0,120.35,122.4,0,0.5151,-0.943,0.0018,1
08/21/2020,AAPL200821C00510000,1.06,-0.22,1.06,1.1,1,0.5052,0.0454,0.0016,109,510.000,AAPL200821P00510000,0,0,125.45,127.1,0,0.5188,-0.948,0.0016,0
08/21/2020,AAPL200821C00515000,1.04,-0.18,1,1.05,2,0.5143,0.0427,0.0015,66,515.000,AAPL200821P00515000,0,0,130.25,132.15,0,0.5233,-0.9524,0.0015,0
08/21/2020,AAPL200821C00520000,1.22,0,0.95,1,0,0.5231,0.0403,0.0014,677,520.000,AAPL200821P00520000,0,0,134.95,137.65,0,0.5455,-0.9505,0.0015,0
08/21/2020,AAPL200821C00525000,0.96,-0.145,0.9,0.95,5,0.5312,0.038,0.0013,214,525.000,AAPL200821P00525000,140.88,4.53,139.9,142.55,1,0.5527,-0.9535,0.0014,2
08/21/2020,AAPL200821C00530000,0.89,-0.17,0.86,0.91,45,0.54,0.036,0.0012,354,530.000,AAPL200821P00530000,0,0,144.85,147.55,0,0.5638,-0.955,0.0013,0
08/21/2020,AAPL200821C00535000,0.98,-0.03,0.82,0.87,1,0.5483,0.0341,0.0011,248,535.000,AAPL200821P00535000,0,0,149.9,152.3,0,0.5675,-0.9586,0.0012,0
08/21/2020,AAPL200821C00540000,0.87,-0.1,0.78,0.83,11,0.5564,0.0324,0.0011,137,540.000,AAPL200821P00540000,0,0,154.8,157.35,0,0.5863,-0.9577,0.0012,0
08/21/2020,AAPL200821C00545000,0.78,-0.145,0.75,0.79,24,0.565,0.0307,0.001,144,545.000,AAPL200821P00545000,0,0,159.8,162.35,0,0.5905,-0.9606,0.0011,0
08/21/2020,AAPL200821C00550000,0.71,-0.18,0.71,0.76,24,0.5723,0.0292,0.001,261,550.000,AAPL200821P00550000,0,0,164.7,167.35,0,0.5977,-0.9626,0.0011,0
08/21/2020,AAPL200821C00555000,0.68,-0.17,0.67,0.72,4,0.5791,0.0275,0.0009,28,555.000,AAPL200821P00555000,0,0,169.75,171.95,0,0.5901,-0.9681,0.001,0
08/21/2020,AAPL200821C00560000,0.81,0,0.64,0.69,0,0.5864,0.0261,0.0009,51,560.000,AAPL200821P00560000,0,0,174.65,177.3,0,0.6165,-0.9651,0.001,0
08/21/2020,AAPL200821C00565000,0.62,-0.16,0.61,0.66,3,0.594,0.0249,0.0008,10,565.000,AAPL200821P00565000,0,0,179.65,182.2,0,0.6225,-0.9669,0.0009,0
08/21/2020,AAPL200821C00570000,0.6,-0.145,0.58,0.62,4,0.6,0.0235,0.0008,30,570.000,AAPL200821P00570000,0,0,184.55,187.3,0,0.6342,-0.9674,0.0009,0
08/21/2020,AAPL200821C00575000,0.57,-0.165,0.55,0.59,259,0.6064,0.0222,0.0007,663,575.000,AAPL200821P00575000,0,0,189.6,192.15,0,0.6395,-0.9691,0.0009,0
08/21/2020,AAPL200821C00580000,0.53,-0.155,0.51,0.56,119,0.6115,0.0208,0.0007,4,580.000,AAPL200821P00580000,0,0,194.5,197,0,0.6342,-0.9729,0.0008,0
08/21/2020,AAPL200821C00585000,0.62,-0.03,0.48,0.56,15,0.6196,0.02,0.0006,150,585.000,AAPL200821P00585000,0,0,199.5,201.95,0,0.6415,-0.974,0.0007,0
08/21/2020,AAPL200821C00590000,0.5,-0.12,0.47,0.52,237,0.6256,0.019,0.0006,849,590.000,AAPL200821P00590000,0,0,204.5,206.95,0,0.6523,-0.9743,0.0007,0
08/28/2020,AAPL200828C00195000,0,0,189.8,191.65,0,1.452,0.9447,0.0006,0,195.000,AAPL200828P00195000,0.15,0,0.1,0.23,0,0.8019,-0.0046,0.0001,2
08/28/2020,AAPL200828C00200000,0,0,184.85,186.85,0,1.3819,0.9452,0.0006,0,200.000,AAPL200828P00200000,0.21,0.01,0.13,0.26,2,0.7892,-0.0054,0.0001,0
08/28/2020,AAPL200828C00205000,0,0,179.9,181.8,0,1.3133,0.9458,0.0006,0,205.000,AAPL200828P00205000,0,0,0.16,0.29,0,0.7751,-0.0063,0.0002,0
08/28/2020,AAPL200828C00210000,0,0,174.6,176.95,0,1.2413,0.9471,0.0006,0,210.000,AAPL200828P00210000,0,0,0.19,0.33,0,0.7621,-0.0073,0.0002,0
08/28/2020,AAPL200828C00215000,0,0,169.95,171.8,0,1.1878,0.9468,0.0007,0,215.000,AAPL200828P00215000,0.34,0,0.23,0.36,0,0.7474,-0.0083,0.0002,2
08/28/2020,AAPL200828C00220000,0,0,164.7,167,0,1.1269,0.9475,0.0007,0,220.000,AAPL200828P00220000,0.32,0,0.27,0.41,0,0.7331,-0.0095,0.0003,1
08/28/2020,AAPL200828C00225000,0,0,159.5,162,0,1.0637,0.9489,0.0007,0,225.000,AAPL200828P00225000,0.45,0,0.32,0.46,0,0.7209,-0.011,0.0003,7
08/28/2020,AAPL200828C00230000,0,0,154.8,157.05,0,1.021,0.948,0.0008,0,230.000,AAPL200828P00230000,0.45,0,0.37,0.51,0,0.7067,-0.0125,0.0003,7
08/28/2020,AAPL200828C00235000,0,0,149.9,152.05,0,0.9725,0.9481,0.0008,0,235.000,AAPL200828P00235000,0.41,0,0.42,0.57,0,0.6922,-0.0142,0.0004,7
08/28/2020,AAPL200828C00240000,0,0,144.9,147.1,0,0.9245,0.9483,0.0008,0,240.000,AAPL200828P00240000,0.59,0.01,0.49,0.64,1,0.6797,-0.0162,0.0004,19
08/28/2020,AAPL200828C00245000,0,0,140.05,142.1,0,0.8802,0.9482,0.0009,0,245.000,AAPL200828P00245000,0.69,0.05,0.56,0.71,1,0.6651,-0.0183,0.0005,28
08/28/2020,AAPL200828C00250000,150,0,135.3,137.1,0,0.8493,0.946,0.0009,1,250.000,AAPL200828P00250000,0.8,0.08,0.63,0.79,1,0.6512,-0.0206,0.0006,6
08/28/2020,AAPL200828C00255000,0,0,130.35,132.15,0,0.8037,0.9465,0.001,0,255.000,AAPL200828P00255000,0.82,0.01,0.72,0.88,2,0.6377,-0.0233,0.0007,6
08/28/2020,AAPL200828C00260000,132.07,0,125.05,127.35,0,0.7522,0.9485,0.001,5,260.000,AAPL200828P00260000,0.9,0,0.81,0.98,2,0.6233,-0.0264,0.0007,10
08/28/2020,AAPL200828C00265000,0,0,120.2,122.4,0,0.7306,0.9447,0.0011,0,265.000,AAPL200828P00265000,1.15,0.145,0.92,1.09,1,0.6104,-0.0297,0.0008,8
08/28/2020,AAPL200828C00270000,124.97,0,115.7,117.35,0,0.7048,0.9417,0.0012,1,270.000,AAPL200828P00270000,1.02,-0.095,1.03,1.21,2,0.5959,-0.0334,0.0009,6
08/28/2020,AAPL200828C00275000,0,0,110.75,112.45,0,0.6641,0.9421,0.0013,0,275.000,AAPL200828P00275000,1.4,0,1.16,1.36,0,0.583,-0.0376,0.0011,11
08/28/2020,AAPL200828C00280000,0,0,105.7,107.75,0,0.6386,0.9388,0.0014,0,280.000,AAPL200828P00280000,1.41,0.025,1.31,1.48,2,0.5691,-0.0422,0.0012,10
08/28/2020,AAPL200828C00285000,0,0,101,102.8,0,0.6141,0.9352,0.0015,0,285.000,AAPL200828P00285000,0,0,1.48,1.67,0,0.5564,-0.0477,0.0013,0
08/28/2020,AAPL200828C00290000,0,0,96.1,98.15,0,0.5932,0.9303,0.0017,0,290.000,AAPL200828P00290000,1.7,0,1.67,1.87,0,0.5443,-0.0538,0.0015,6
08/28/2020,AAPL200828C00295000,0,0,91.3,93.4,0,0.5726,0.9248,0.0018,0,295.000,AAPL200828P00295000,1.9,0,1.88,2.1,0,0.5321,-0.0609,0.0017,3
08/28/2020,AAPL200828C00300000,87.56,0,86.65,88.45,0,0.5509,0.9192,0.002,5,300.000,AAPL200828P00300000,2.16,0,2.13,2.36,0,0.52,-0.0686,0.0019,7
08/28/2020,AAPL200828C00305000,81.41,-6.14,81.7,83.95,1,0.5358,0.9106,0.0022,0,305.000,AAPL200828P00305000,2.75,0.36,2.42,2.7,4,0.5097,-0.078,0.0022,7
08/28/2020,AAPL200828C00310000,80,-2.75,77.25,79.1,1,0.5171,0.9028,0.0025,2,310.000,AAPL200828P00310000,2.43,0,2.77,3.05,0,0.4988,-0.0884,0.0024,37
08/28/2020,AAPL200828C00315000,78.37,0,72.65,74.45,0,0.5032,0.8919,0.0027,2,315.000,AAPL200828P00315000,3.56,0.505,3.15,3.5,2,0.4893,-0.1013,0.0027,8
08/28/2020,AAPL200828C00320000,69.49,-4.06,68.1,69.85,2,0.4918,0.8788,0.0031,31,320.000,AAPL200828P00320000,3.82,0.37,3.65,4,3,0.479,-0.1137,0.003,113
08/28/2020,AAPL200828C00325000,73.67,0,63.5,65.6,0,0.4833,0.8627,0.0034,2,325.000,AAPL200828P00325000,4.34,0.415,4.2,4.55,28,0.4713,-0.13,0.0034,73
08/28/2020,AAPL200828C00330000,59.2,0,59.25,61.25,0,0.4725,0.8467,0.0037,3,330.000,AAPL200828P00330000,4.97,0.495,4.8,5.2,52,0.4618,-0.1467,0.0038,101
08/28/2020,AAPL200828C00335000,55.7,-4.55,54.9,56.9,5,0.461,0.8289,0.0041,8,335.000,AAPL200828P00335000,5.95,0.825,5.55,5.9,29,0.454,-0.1663,0.0041,416
08/28/2020,AAPL200828C00340000,51.44,-4.96,51.3,52.6,8,0.4609,0.8038,0.0045,29,340.000,AAPL200828P00340000,7,1.15,6.4,6.8,44,0.4474,-0.1882,0.0045,99
08/28/2020,AAPL200828C00345000,49.7,0,47,48.6,0,0.4478,0.7833,0.0049,19,345.000,AAPL200828P00345000,8.04,1.365,7.4,7.75,19,0.4403,-0.2115,0.005,124
08/28/2020,AAPL200828C00350000,42.65,-5.15,42.75,44.5,21,0.434,0.7603,0.0054,20,350.000,AAPL200828P00350000,8.45,0.85,8.5,8.85,12,0.4347,-0.2375,0.0054,110
08/28/2020,AAPL200828C00355000,40,-3.775,39.3,40.7,3,0.4309,0.7311,0.0058,7,355.000,AAPL200828P00355000,10,1.325,9.75,10.15,26,0.4283,-0.2663,0.0058,67
08/28/2020,AAPL200828C00357500,38.85,0,37.35,38.95,0,0.4265,0.717,0.006,12,357.500,AAPL200828P00357500,10.85,1.575,10.45,10.9,32,0.4252,-0.2811,0.006,11
08/28/2020,AAPL200828C00360000,36.12,-4.255,35.95,36.75,9,0.4238,0.7014,0.0062,7,360.000,AAPL200828P00360000,11.5,1.525,11.15,11.55,39,0.4236,-0.2968,0.0062,130
08/28/2020,AAPL200828C00362500,33.79,-4.485,33.7,35.05,62,0.4157,0.6873,0.0064,3,362.500,AAPL200828P00362500,12.4,1.825,11.95,12.35,2,0.4203,-0.3122,0.0063,7
08/28/2020,AAPL200828C00365000,32.5,-4,32.3,33.75,3,0.4206,0.6687,0.0065,6,365.000,AAPL200828P00365000,13.2,1.875,12.75,13.15,91,0.4175,-0.3289,0.0065,74
08/28/2020,AAPL200828C00367500,34.34,0,30.45,31.8,0,0.413,0.653,0.0067,2,367.500,AAPL200828P00367500,14,1.9,13.6,14.05,6,0.413,-0.3455,0.0067,8
08/28/2020,AAPL200828C00370000,29,-3.95,29,30,5,0.4093,0.6361,0.0069,74,370.000,AAPL200828P00370000,14.55,1.675,14.6,14.95,52,0.4129,-0.362,0.0068,55
08/28/2020,AAPL200828C00372500,26.45,0,27.2,28.9,0,0.4096,0.618,0.007,5,372.500,AAPL200828P00372500,14.75,0,15.45,15.9,0,0.41,-0.381,0.007,6
08/28/2020,AAPL200828C00375000,26.28,-3.645,26.05,27,6,0.4069,0.6001,0.0071,12,375.000,AAPL200828P00375000,16.45,1.875,16.45,16.9,49,0.4077,-0.3989,0.0071,41
08/28/2020,AAPL200828C00377500,25.14,-3.06,24.55,25.9,5,0.4077,0.5817,0.0072,20,377.500,AAPL200828P00377500,17.09,1.54,17.5,17.95,4,0.4052,-0.4161,0.0073,14
08/28/2020,AAPL200828C00380000,23.5,-3.275,23,24.2,12,0.4021,0.5629,0.0074,182,380.000,AAPL200828P00380000,19.05,2.55,18.55,19.05,7,0.4036,-0.4339,0.0073,40
08/28/2020,AAPL200828C00382500,22.8,-2.45,21.75,22.7,61,0.3994,0.5448,0.0075,81,382.500,AAPL200828P00382500,20.6,3.05,19.7,20.2,12,0.4016,-0.4536,0.0074,24
08/28/2020,AAPL200828C00385000,20.4,-3.55,20.75,21.35,93,0.4009,0.5253,0.0075,111,385.000,AAPL200828P00385000,21.65,2.975,20.95,21.4,30,0.4,-0.4725,0.0075,45
08/28/2020,AAPL200828C00387500,19.7,-2.8,19.4,20.25,36,0.3989,0.5069,0.0075,42,387.500,AAPL200828P00387500,21.9,2.05,22.15,22.6,8,0.3969,-0.4912,0.0076,40
08/28/2020,AAPL200828C00390000,18.55,-2.725,18.25,18.9,72,0.3966,0.4872,0.0076,196,390.000,AAPL200828P00390000,24,3,23.05,24,5,0.3933,-0.511,0.0076,72
08/28/2020,AAPL200828C00392500,17.55,-2.5,17,17.7,17,0.3936,0.4679,0.0076,85,392.500,AAPL200828P00392500,23.6,0,24.2,25.6,0,0.3927,-0.5295,0.0076,17
08/28/2020,AAPL200828C00395000,16.5,-2.25,15.95,16.6,20,0.3926,0.4493,0.0076,289,395.000,AAPL200828P00395000,26.52,2.72,25.7,27.05,1,0.3912,-0.5494,0.0076,44
08/28/2020,AAPL200828C00397500,15,-2.6,14.85,15.6,12,0.3907,0.4298,0.0076,97,397.500,AAPL200828P00397500,28.65,3.625,27.05,28.65,10,0.3911,-0.5673,0.0076,22
08/28/2020,AAPL200828C00400000,13.9,-2.6,13.85,14.5,114,0.389,0.4122,0.0075,392,400.000,AAPL200828P00400000,30.2,3.775,28.65,30.25,3,0.391,-0.586,0.0075,28
08/28/2020,AAPL200828C00405000,12,-2.425,12.1,12.7,13,0.3864,0.3754,0.0074,63,405.000,AAPL200828P00405000,27,0,31.85,33.25,0,0.3895,-0.6209,0.0073,24
08/28/2020,AAPL200828C00410000,10.9,-1.75,10.4,10.95,13,0.3839,0.3391,0.0072,119,410.000,AAPL200828P00410000,36.27,0,35.25,36.6,0,0.3867,-0.6574,0.0071,5
08/28/2020,AAPL200828C00415000,9.3,-1.75,9.1,9.6,10,0.3852,0.3064,0.0069,117,415.000,AAPL200828P00415000,39.91,0,39.15,39.65,0,0.3834,-0.6918,0.0069,5
08/28/2020,AAPL200828C00420000,7.9,-1.65,7.75,8.35,73,0.3803,0.2731,0.0066,410,420.000,AAPL200828P00420000,44.69,0,42.5,43.7,0,0.3807,-0.7255,0.0066,2
08/28/2020,AAPL200828C00425000,6.95,-1.325,6.6,7.15,66,0.3811,0.2446,0.0062,152,425.000,AAPL200828P00425000,48.63,0,46.2,47.85,0,0.383,-0.7525,0.0062,5
08/28/2020,AAPL200828C00430000,5.95,-1.3,5.7,6.15,7,0.3837,0.219,0.0058,96,430.000,AAPL200828P00430000,49.78,0,50.4,51.75,0,0.3862,-0.7773,0.0058,1
08/28/2020,AAPL200828C00435000,5.1,-1.125,4.9,5.4,144,0.3839,0.1942,0.0054,108,435.000,AAPL200828P00435000,0,0,54.45,55.95,0,0.3827,-0.8049,0.0054,0
08/28/2020,AAPL200828C00440000,4.51,-1.04,4.3,4.7,16,0.3868,0.1734,0.005,102,440.000,AAPL200828P00440000,0,0,59.15,60,0,0.386,-0.8254,0.005,0
08/28/2020,AAPL200828C00445000,3.92,-0.855,3.7,4.05,12,0.3879,0.1534,0.0046,33,445.000,AAPL200828P00445000,0,0,63.25,64.55,0,0.3863,-0.846,0.0046,0
08/28/2020,AAPL200828C00450000,3.5,-0.75,3.25,3.55,58,0.3923,0.1367,0.0042,267,450.000,AAPL200828P00450000,0,0,67.6,68.85,0,0.3832,-0.8672,0.0042,0
08/28/2020,AAPL200828C00455000,3.05,-0.65,2.88,3.25,33,0.3985,0.124,0.0039,34,455.000,AAPL200828P00455000,0,0,72.4,73.85,0,0.3976,-0.8745,0.0039,0
08/28/2020,AAPL200828C00460000,2.9,-0.4,2.57,2.86,66,0.4027,0.1112,0.0036,121,460.000,AAPL200828P00460000,0,0,76.75,78.55,0,0.3968,-0.8906,0.0035,0
08/28/2020,AAPL200828C00465000,3.05,0,2.3,2.61,0,0.4093,0.1012,0.0033,21,465.000,AAPL200828P00465000,0,0,81.85,83.25,0,0.4097,-0.8966,0.0033,0
08/28/2020,AAPL200828C00470000,2.38,-0.325,2.09,2.32,30,0.4146,0.0915,0.003,30,470.000,AAPL200828P00470000,0,0,86.4,88.05,0,0.4119,-0.9082,0.003,0
08/28/2020,AAPL200828C00475000,2.22,-0.2,1.91,2.14,7,0.4218,0.0838,0.0028,70,475.000,AAPL200828P00475000,0,0,90.95,92.85,0,0.4116,-0.9199,0.0027,0
08/28/2020,AAPL200828C00480000,2,-0.25,1.75,1.99,6,0.4292,0.0772,0.0025,24,480.000,AAPL200828P00480000,0,0,96.1,97.8,0,0.4295,-0.9207,0.0025,0
08/28/2020,AAPL200828C00485000,2.03,0,1.62,1.8,0,0.436,0.0707,0.0023,8,485.000,AAPL200828P00485000,0,0,100.85,102.65,0,0.4337,-0.9283,0.0023,0
08/28/2020,AAPL200828C00490000,1.59,-0.34,1.5,1.66,31,0.4427,0.0653,0.0022,107,490.000,AAPL200828P00490000,0,0,105.65,107.45,0,0.4387,-0.9346,0.0021,0
08/28/2020,AAPL200828C00495000,1.47,-0.325,1.4,1.6,3,0.4517,0.0614,0.002,2,495.000,AAPL200828P00495000,0,0,110.65,112.2,0,0.4409,-0.9417,0.0019,0
08/28/2020,AAPL200828C00500000,1.4,-0.32,1.32,1.48,57,0.4588,0.057,0.0019,54,500.000,AAPL200828P00500000,0,0,115.4,117.3,0,0.4511,-0.9445,0.0018,0
08/28/2020,AAPL200828C00510000,1.45,-0.04,1.17,1.34,1,0.4757,0.0505,0.0016,2,510.000,AAPL200828P00510000,0,0,125.4,127.2,0,0.474,-0.9483,0.0016,0
08/28/2020,AAPL200828C00520000,1.11,-0.25,1.05,1.22,7,0.4918,0.0449,0.0015,12,520.000,AAPL200828P00520000,0,0,135,137.8,0,0.5077,-0.9474,0.0016,0
08/28/2020,AAPL200828C00530000,0.99,-0.26,0.96,1.11,237,0.5075,0.0403,0.0013,6,530.000,AAPL200828P00530000,0,0,144.85,147.65,0,0.5212,-0.9533,0.0014,0
08/28/2020,AAPL200828C00540000,0.95,-0.215,0.87,1.03,3,0.5241,0.0366,0.0012,4,540.000,AAPL200828P00540000,0,0,154.8,157.55,0,0.539,-0.9568,0.0012,0
08/28/2020,AAPL200828C00550000,0.9,-0.2,0.8,0.96,12,0.5396,0.0333,0.001,17,550.000,AAPL200828P00550000,0,0,164.8,167.25,0,0.5485,-0.9622,0.0011,0
08/28/2020,AAPL200828C00560000,1.02,-0.025,0.74,0.89,1,0.5547,0.0305,0.0009,26,560.000,AAPL200828P00560000,0,0,174.7,177.3,0,0.5683,-0.964,0.001,0
09/18/2020,AAPL200918C00095000,219.35,0,289.7,291.55,0,3.6643,0.9517,0.0002,5,95.000,AAPL200918P00095000,0.03,0.005,0.02,0.04,4,1.1027,-0.0006,0,2783
09/18/2020,AAPL200918C00100000,254.3,0,284.7,286.55,0,3.422,0.9495,0.0002,54,100.000,AAPL200918P00100000,0.03,-0.015,0.03,0.05,4,1.0927,-0.0008,0,5148
09/18/2020,AAPL200918C00105000,255.25,0,279.7,281.5,0,3.2009,0.9477,0.0002,1,105.000,AAPL200918P00105000,0.05,0,0,0.11,0,1.0846,-0.001,0,442
09/18/2020,AAPL200918C00110000,197.45,0,274.75,276.45,0,3.0016,0.9462,0.0002,2,110.000,AAPL200918P00110000,0.05,0,0,0.11,0,1.0452,-0.001,0,497
09/18/2020,AAPL200918C00115000,255.3,0,269.75,271.3,0,0.02,1,0.0002,1,115.000,AAPL200918P00115000,0.05,0,0,0.11,0,1.0068,-0.0011,0,291
09/18/2020,AAPL200918C00120000,188.5,0,264.8,266.45,0,2.6578,0.9438,0.0003,1,120.000,AAPL200918P00120000,0.05,0,0.05,0.11,0,1.0079,-0.0015,0,1021
09/18/2020,AAPL200918C00125000,229.97,0,259.75,261.5,0,2.5012,0.9432,0.0003,2,125.000,AAPL200918P00125000,0.05,0,0,0.12,0,0.9492,-0.0012,0,1245
09/18/2020,AAPL200918C00130000,187.92,0,254.75,256.4,0,2.3564,0.9427,0.0003,2,130.000,AAPL200918P00130000,0.08,0,0,0.12,0,0.9158,-0.0013,0,1169
09/18/2020,AAPL200918C00135000,167.77,0,249.75,251.6,0,2.2316,0.9422,0.0003,0,135.000,AAPL200918P00135000,0.09,-0.01,0,0.13,2,0.8949,-0.0014,0,2001
09/18/2020,AAPL200918C00140000,241.06,0,244.8,246.55,0,2.1097,0.9419,0.0003,2,140.000,AAPL200918P00140000,0.1,-0.005,0.06,0.11,30,0.8883,-0.0019,0,1139
09/18/2020,AAPL200918C00145000,0,0,239.8,241.65,0,2.0002,0.942,0.0004,1,145.000,AAPL200918P00145000,0.12,0,0.05,0.13,0,0.8639,-0.002,0,1325
09/18/2020,AAPL200918C00150000,216.7,0,234.8,236.55,0,1.8905,0.9419,0.0004,1182,150.000,AAPL200918P00150000,0.13,0,0.07,0.15,0,0.8525,-0.0024,0.0001,4475
09/18/2020,AAPL200918C00155000,170,0,229.8,231.5,0,1.7899,0.9421,0.0004,85,155.000,AAPL200918P00155000,0.17,0,0.1,0.18,0,0.8471,-0.0031,0.0001,1114
09/18/2020,AAPL200918C00160000,207.4,0,224.75,226.7,0,1.7014,0.9421,0.0004,56,160.000,AAPL200918P00160000,0.13,0,0.07,0.19,0,0.8118,-0.003,0.0001,2623
09/18/2020,AAPL200918C00165000,190.16,0,219.85,221.55,0,1.6116,0.9425,0.0004,78,165.000,AAPL200918P00165000,0.2,0.04,0.14,0.2,29,0.8098,-0.0038,0.0001,2478
09/18/2020,AAPL200918C00170000,213.15,0,214.85,216.75,0,1.5363,0.9425,0.0005,64,170.000,AAPL200918P00170000,0.2,-0.015,0.11,0.24,2,0.7851,-0.004,0.0001,1597
09/18/2020,AAPL200918C00175000,149.55,0,209.8,211.85,0,1.4581,0.9431,0.0005,464,175.000,AAPL200918P00175000,0.21,0,0.15,0.27,0,0.7761,-0.0049,0.0001,1255
09/18/2020,AAPL200918C00180000,211,0,204.95,206.65,0,1.3872,0.9432,0.0005,645,180.000,AAPL200918P00180000,0.3,0.05,0.17,0.31,1,0.7611,-0.0055,0.0001,3402
09/18/2020,AAPL200918C00185000,166.04,0,199.9,201.95,0,1.3221,0.9435,0.0005,2648,185.000,AAPL200918P00185000,0.74,0,0.21,0.34,0,0.7487,-0.0063,0.0001,1458
09/18/2020,AAPL200918C00190000,176.82,0,194.85,196.65,0,1.2487,0.9446,0.0005,1035,190.000,AAPL200918P00190000,0.79,0,0.32,0.39,0,0.7482,-0.008,0.0002,2604
09/18/2020,AAPL200918C00195000,179.01,0,189.95,191.7,0,1.196,0.9442,0.0006,508,195.000,AAPL200918P00195000,0.38,0,0.32,0.43,0,0.728,-0.0086,0.0002,1066
09/18/2020,AAPL200918C00200000,184.5,-6.175,184.8,186.85,1,1.1316,0.9453,0.0006,2020,200.000,AAPL200918P00200000,0.44,-0.01,0.4,0.49,19,0.7207,-0.0102,0.0002,11732
09/18/2020,AAPL200918C00205000,177.2,0,179.8,181.9,0,1.0766,0.9459,0.0006,460,205.000,AAPL200918P00205000,0.45,0,0.4,0.54,0,0.7013,-0.011,0.0003,1344
09/18/2020,AAPL200918C00210000,178.71,0,175.1,176.8,0,1.0346,0.945,0.0006,365,210.000,AAPL200918P00210000,0.56,0,0.48,0.6,0,0.6908,-0.0126,0.0003,1787
09/18/2020,AAPL200918C00215000,175,0,170.05,171.9,0,0.9789,0.9462,0.0007,239,215.000,AAPL200918P00215000,0.6,0,0.53,0.67,0,0.6775,-0.0141,0.0003,1681
09/18/2020,AAPL200918C00220000,161.96,0,164.75,167,0,0.925,0.9475,0.0007,1008,220.000,AAPL200918P00220000,0.68,0.035,0.65,0.71,9,0.6665,-0.0161,0.0004,3169
09/18/2020,AAPL200918C00225000,163.69,-2.26,160.3,161.85,50,0.8894,0.9463,0.0007,917,225.000,AAPL200918P00225000,0.78,0.025,0.68,0.82,5,0.6525,-0.0179,0.0004,1522
09/18/2020,AAPL200918C00230000,158.74,-2.26,155.3,157.15,50,0.8526,0.9457,0.0008,2067,230.000,AAPL200918P00230000,0.82,-0.04,0.8,0.85,11,0.64,-0.0199,0.0005,5092
09/18/2020,AAPL200918C00235000,149.83,-6.245,150.05,152.35,4,0.8089,0.9463,0.0008,1358,235.000,AAPL200918P00235000,0.94,0.065,0.9,0.95,71,0.6277,-0.0223,0.0005,2355
09/18/2020,AAPL200918C00240000,145.35,-5.825,145.2,147.4,44,0.7721,0.9459,0.0009,1436,240.000,AAPL200918P00240000,1,0.025,1,1.05,129,0.6148,-0.0249,0.0006,5067
09/18/2020,AAPL200918C00245000,140.28,-6.045,140.6,142.4,1,0.7457,0.9441,0.0009,6,245.000,AAPL200918P00245000,1.08,0,1.11,1.15,0,0.6024,-0.0276,0.0007,207
09/18/2020,AAPL200918C00250000,135.6,-6.275,135.85,137,1,0.7087,0.9438,0.001,3350,250.000,AAPL200918P00250000,1.23,0.035,1.23,1.27,60,0.59,-0.0308,0.0007,10850
09/18/2020,AAPL200918C00255000,137.14,0,130.5,132.7,0,0.6749,0.9433,0.001,41,255.000,AAPL200918P00255000,1.41,0.095,1.36,1.4,19,0.5777,-0.0341,0.0008,161
09/18/2020,AAPL200918C00260000,126.1,-5.525,125.9,127.3,6,0.6428,0.9426,0.0011,3469,260.000,AAPL200918P00260000,1.5,0.045,1.5,1.54,8,0.5657,-0.038,0.0009,10551
09/18/2020,AAPL200918C00265000,117.85,0,120.6,122.7,0,0.6102,0.9422,0.0011,11,265.000,AAPL200918P00265000,1.6,0,1.66,1.7,0,0.5535,-0.0422,0.001,305
09/18/2020,AAPL200918C00270000,115.98,-6.395,116.4,117.55,13,0.5943,0.9376,0.0012,6356,270.000,AAPL200918P00270000,1.85,0.085,1.83,1.87,49,0.5418,-0.0468,0.0011,5530
09/18/2020,AAPL200918C00275000,99.14,0,111.4,113.25,0,0.5873,0.9299,0.0014,16,275.000,AAPL200918P00275000,2.13,0.185,2.03,2.08,53,0.5309,-0.0522,0.0012,248
09/18/2020,AAPL200918C00280000,108.05,-4.175,106.1,108.65,8,0.5575,0.9286,0.0015,7248,280.000,AAPL200918P00280000,2.24,0.095,2.25,2.29,103,0.519,-0.0579,0.0014,10527
09/18/2020,AAPL200918C00285000,114.45,0,101.75,103.85,0,0.544,0.9224,0.0016,4,285.000,AAPL200918P00285000,2.57,0.205,2.5,2.56,121,0.5087,-0.0648,0.0015,512
09/18/2020,AAPL200918C00290000,97.86,-4.94,97.05,98.9,8,0.5222,0.9181,0.0018,5336,290.000,AAPL200918P00290000,2.9,0.28,2.79,2.85,44,0.4985,-0.072,0.0017,6613
09/18/2020,AAPL200918C00295000,103.87,0,92.35,94.3,0,0.5081,0.9113,0.0019,54,295.000,AAPL200918P00295000,3.28,0.37,3.1,3.2,24,0.4893,-0.0806,0.0019,529
09/18/2020,AAPL200918C00300000,87.1,-6.125,87.8,89.4,44,0.4918,0.9038,0.0021,7091,300.000,AAPL200918P00300000,3.5,0.25,3.45,3.55,78,0.4788,-0.0897,0.0021,8723
09/18/2020,AAPL200918C00305000,83.35,-5.425,83.05,84.85,5,0.4775,0.8952,0.0023,2096,305.000,AAPL200918P00305000,4.05,0.45,3.9,4,53,0.4699,-0.0997,0.0023,2011
09/18/2020,AAPL200918C00310000,78.69,-5.585,78.85,80,21,0.4695,0.8829,0.0026,5999,310.000,AAPL200918P00310000,4.3,0.3,4.35,4.45,210,0.4616,-0.1118,0.0025,4295
09/18/2020,AAPL200918C00315000,73.75,-5.85,74.55,75.7,19,0.4606,0.8709,0.0028,3955,315.000,AAPL200918P00315000,4.95,0.475,4.9,5,52,0.4535,-0.1249,0.0028,2709
09/18/2020,AAPL200918C00320000,70.79,-4.385,69.7,71.3,4,0.446,0.8589,0.0031,4941,320.000,AAPL200918P00320000,5.5,0.475,5.55,5.65,222,0.4464,-0.1399,0.0031,3421
09/18/2020,AAPL200918C00325000,65.3,-5.5,65.75,67.1,7,0.444,0.8406,0.0034,3038,325.000,AAPL200918P00325000,6.35,0.725,6.25,6.35,101,0.439,-0.1559,0.0034,2286
09/18/2020,AAPL200918C00330000,62.05,-4.225,61.35,62.6,64,0.4306,0.8259,0.0037,5281,330.000,AAPL200918P00330000,6.89,0.565,7.05,7.15,145,0.4323,-0.1735,0.0037,3206
09/18/2020,AAPL200918C00335000,57.04,-5.51,57.65,58.7,11,0.4309,0.8037,0.004,2561,335.000,AAPL200918P00335000,8.13,1.03,7.95,8.05,66,0.4263,-0.1921,0.004,1008
09/18/2020,AAPL200918C00340000,53.97,-3.905,53.7,54.2,33,0.4193,0.7857,0.0043,7238,340.000,AAPL200918P00340000,9.18,1.205,8.95,9.1,115,0.4197,-0.2127,0.0043,3399
09/18/2020,AAPL200918C00345000,50.3,-4.05,49.85,50.5,133,0.4151,0.7622,0.0046,2232,345.000,AAPL200918P00345000,10.42,1.445,10.1,10.2,64,0.4144,-0.236,0.0046,1464
09/18/2020,AAPL200918C00350000,45.5,-4.875,46.15,46.6,41,0.409,0.7384,0.0049,8753,350.000,AAPL200918P00350000,11.34,1.24,11.35,11.5,221,0.4091,-0.2606,0.0049,6553
09/18/2020,AAPL200918C00355000,46.15,0,42.35,43.05,0,0.4045,0.7112,0.0052,250,355.000,AAPL200918P00355000,12.75,1.4,12.75,12.9,26,0.4043,-0.2869,0.0052,1365
09/18/2020,AAPL200918C00360000,39.46,-3.415,39.05,39.5,40,0.3978,0.6858,0.0055,6896,360.000,AAPL200918P00360000,14.3,1.575,14.3,14.45,113,0.3995,-0.3135,0.0055,3901
09/18/2020,AAPL200918C00365000,35.8,-3.4,35.7,36.2,7,0.3941,0.6561,0.0058,959,365.000,AAPL200918P00365000,16,1.75,16,16.1,62,0.3959,-0.3423,0.0057,975
09/18/2020,AAPL200918C00370000,32.84,-3.335,32.6,33.05,198,0.3891,0.6269,0.006,10380,370.000,AAPL200918P00370000,17.58,1.655,17.85,18,93,0.3903,-0.372,0.006,1879
09/18/2020,AAPL200918C00375000,29.99,-2.91,29.65,29.95,53,0.3864,0.5945,0.0062,831,375.000,AAPL200918P00375000,19.75,1.975,19.85,20,170,0.3869,-0.4039,0.0062,4052
09/18/2020,AAPL200918C00380000,27.2,-2.85,26.9,27.25,156,0.3831,0.5635,0.0064,5843,380.000,AAPL200918P00380000,22.1,2.325,22.05,22.2,118,0.383,-0.4351,0.0064,1664
09/18/2020,AAPL200918C00385000,24.45,-2.725,24.2,24.5,303,0.3792,0.5301,0.0065,1317,385.000,AAPL200918P00385000,24.3,2.35,24.4,24.55,116,0.3796,-0.4674,0.0065,331
09/18/2020,AAPL200918C00390000,21.92,-2.555,21.75,22,325,0.3765,0.4969,0.0065,4796,390.000,AAPL200918P00390000,27.5,3.2,26.75,27.1,49,0.376,-0.5005,0.0066,1130
09/18/2020,AAPL200918C00395000,19.65,-2.4,19.45,19.7,71,0.3731,0.4642,0.0066,1281,395.000,AAPL200918P00395000,29.55,2.725,29.4,29.85,250,0.3739,-0.5324,0.0066,252
09/18/2020,AAPL200918C00400000,17.4,-2.375,17.35,17.5,1224,0.3706,0.4318,0.0066,23668,400.000,AAPL200918P00400000,32.4,2.925,32.35,32.75,126,0.3708,-0.566,0.0066,499
09/18/2020,AAPL200918C00405000,15.65,-1.975,15.4,15.65,149,0.367,0.4003,0.0065,911,405.000,AAPL200918P00405000,35.45,2.875,35.35,35.8,146,0.369,-0.5971,0.0065,65
09/18/2020,AAPL200918C00410000,13.8,-1.925,13.65,13.8,982,0.3667,0.3685,0.0064,1764,410.000,AAPL200918P00410000,38.7,3.025,38.2,39.5,407,0.3665,-0.6294,0.0064,125
09/18/2020,AAPL200918C00415000,12.23,-1.72,12.05,12.3,106,0.3645,0.3376,0.0062,1054,415.000,AAPL200918P00415000,40.26,0,41.8,43.05,0,0.3677,-0.658,0.0062,34
09/18/2020,AAPL200918C00420000,10.75,-1.625,10.65,10.85,513,0.3625,0.3095,0.006,6608,420.000,AAPL200918P00420000,42.75,0,45.4,46.05,0,0.3603,-0.6914,0.006,80
09/18/2020,AAPL200918C00425000,9.4,-1.55,9.4,9.6,820,0.3626,0.2823,0.0058,555,425.000,AAPL200918P00425000,42.82,0,49,49.75,0,0.3594,-0.7183,0.0058,65
09/18/2020,AAPL200918C00430000,8.05,-1.65,8.25,8.45,88,0.3621,0.2557,0.0055,1945,430.000,AAPL200918P00430000,54.1,4.525,52.9,53.65,1,0.3597,-0.7435,0.0055,12
09/18/2020,AAPL200918C00435000,7.35,-1.225,7.3,7.45,83,0.3611,0.2321,0.0052,739,435.000,AAPL200918P00435000,49.35,0,57.15,57.7,0,0.3604,-0.7676,0.0052,14
09/18/2020,AAPL200918C00440000,6.5,-1.125,6.45,6.6,78,0.3631,0.2113,0.0049,1213,440.000,AAPL200918P00440000,57.96,0,61.05,61.95,0,0.3629,-0.7872,0.0049,20
09/18/2020,AAPL200918C00445000,5.75,-1.025,5.7,5.85,433,0.3633,0.1899,0.0046,7717,445.000,AAPL200918P00445000,61.03,0,64.95,66,0,0.3591,-0.8106,0.0046,3
09/18/2020,AAPL200918C00450000,5.15,-0.875,5.05,5.25,394,0.3668,0.1739,0.0043,4892,450.000,AAPL200918P00450000,68.63,2.605,69.45,70.4,8,0.3607,-0.8292,0.0043,43
09/18/2020,AAPL200918C00455000,4.35,-1.025,4.5,4.7,56,0.3693,0.158,0.004,264,455.000,AAPL200918P00455000,75.2,0,74.35,75.15,0,0.3737,-0.8371,0.004,4
09/18/2020,AAPL200918C00460000,4.15,-0.675,4.05,4.2,273,0.3719,0.1432,0.0038,1663,460.000,AAPL200918P00460000,84.9,0,78.2,79.5,0,0.3639,-0.8608,0.0037,1
09/18/2020,AAPL200918C00465000,3.75,-0.575,3.65,3.8,24,0.3754,0.1308,0.0035,364,465.000,AAPL200918P00465000,93.7,0,82.85,84.1,0,0.3695,-0.8718,0.0035,3
09/18/2020,AAPL200918C00470000,3.35,-0.575,3.3,3.45,68,0.3794,0.1196,0.0033,730,470.000,AAPL200918P00470000,85.95,1.725,88.15,89.1,1,0.3833,-0.8762,0.0033,0
09/18/2020,AAPL200918C00475000,3.1,-0.475,3,3.15,77,0.3836,0.1097,0.003,189,475.000,AAPL200918P00475000,0,0,92.45,93.75,0,0.3842,-0.888,0.003,0
09/18/2020,AAPL200918C00480000,2.74,-0.535,2.79,2.89,5,0.3893,0.1018,0.0028,503,480.000,AAPL200918P00480000,157.6,0,97.55,98.9,0,0.4021,-0.8877,0.0029,0
09/18/2020,AAPL200918C00485000,2.55,-0.455,2.57,2.68,22,0.3944,0.094,0.0026,189,485.000,AAPL200918P00485000,106,0,101.85,103.55,0,0.3926,-0.9055,0.0026,1
09/18/2020,AAPL200918C00490000,2.34,-0.44,2.39,2.49,4,0.3999,0.0875,0.0025,355,490.000,AAPL200918P00490000,98.05,0,107.05,108.4,0,0.4119,-0.9032,0.0025,4
09/18/2020,AAPL200918C00495000,2.2,-0.38,2.23,2.31,4,0.4056,0.0815,0.0023,71,495.000,AAPL200918P00495000,132.2,0,111.55,113.15,0,0.4038,-0.918,0.0023,1
09/18/2020,AAPL200918C00500000,2.15,-0.28,2.09,2.18,442,0.4114,0.0764,0.0022,3869,500.000,AAPL200918P00500000,177.56,0,116.75,118.05,0,0.4194,-0.9176,0.0022,30
09/18/2020,AAPL200918C00505000,1.95,-0.305,1.97,2.05,66,0.4177,0.0717,0.002,108,505.000,AAPL200918P00505000,0,0,121.05,122.95,0,0.4173,-0.9268,0.002,0
09/18/2020,AAPL200918C00510000,1.9,-0.225,1.85,1.93,72,0.4236,0.0673,0.0019,681,510.000,AAPL200918P00510000,0,0,125.85,127.75,0,0.4178,-0.9339,0.0019,0
09/18/2020,AAPL200918C00515000,1.77,-0.23,1.75,1.84,34,0.4299,0.0636,0.0018,35,515.000,AAPL200918P00515000,0,0,130.8,132.7,0,0.4259,-0.9366,0.0018,0
09/18/2020,AAPL200918C00520000,1.96,0,1.68,1.74,0,0.4365,0.0602,0.0017,84,520.000,AAPL200918P00520000,0,0,135.5,138.1,0,0.4415,-0.9356,0.0017,0
09/18/2020,AAPL200918C00525000,1.74,-0.07,1.58,1.66,2,0.4428,0.0571,0.0016,83,525.000,AAPL200918P00525000,0,0,140.4,143,0,0.4492,-0.9381,0.0016,0
09/18/2020,AAPL200918C00530000,1.55,-0.18,1.51,1.59,6,0.4488,0.0541,0.0015,71,530.000,AAPL200918P00530000,0,0,145.25,148,0,0.4535,-0.942,0.0015,0
09/18/2020,AAPL200918C00535000,1.43,-0.22,1.46,1.52,2,0.4557,0.0516,0.0014,388,535.000,AAPL200918P00535000,0,0,150.3,152.85,0,0.4591,-0.945,0.0015,0
09/18/2020,AAPL200918C00540000,1.45,-0.13,1.4,1.46,4,0.4619,0.0492,0.0014,31,540.000,AAPL200918P00540000,0,0,155.25,157.9,0,0.4711,-0.9452,0.0014,0
09/18/2020,AAPL200918C00545000,1.35,-0.165,1.33,1.41,60,0.4682,0.047,0.0013,232,545.000,AAPL200918P00545000,182,0,160.2,162.85,0,0.4763,-0.9479,0.0013,1
09/18/2020,AAPL200918C00550000,1.32,-0.14,1.28,1.36,25,0.4744,0.045,0.0012,39,550.000,AAPL200918P00550000,0,0,165.15,167.8,0,0.4852,-0.9491,0.0013,0
09/18/2020,AAPL200918C00555000,1.36,-0.04,1.24,1.32,1,0.4811,0.0433,0.0012,37,555.000,AAPL200918P00555000,0,0,170.1,172.75,0,0.4918,-0.951,0.0012,0
09/18/2020,AAPL200918C00560000,1.17,-0.185,1.19,1.27,34,0.4871,0.0414,0.0011,28,560.000,AAPL200918P00560000,0,0,175,177.7,0,0.4941,-0.9542,0.0012,0
09/18/2020,AAPL200918C00565000,1.14,-0.165,1.14,1.23,7,0.493,0.0397,0.0011,54,565.000,AAPL200918P00565000,185.04,0,180.05,182.65,0,0.5034,-0.9548,0.0011,1
09/18/2020,AAPL200918C00570000,1.22,-0.035,1.09,1.19,2,0.4987,0.038,0.001,11,570.000,AAPL200918P00570000,0,0,185.05,187.55,0,0.5134,-0.9552,0.0011,0
09/18/2020,AAPL200918C00575000,1.21,0,1.06,1.14,0,0.505,0.0366,0.001,299,575.000,AAPL200918P00575000,0,0,189.95,192.6,0,0.5164,-0.9577,0.001,0
09/18/2020,AAPL200918C00580000,1.1,-0.08,1.02,1.1,2,0.5098,0.035,0.0009,1,580.000,AAPL200918P00580000,0,0,194.95,197.55,0,0.5259,-0.9581,0.001,0
09/18/2020,AAPL200918C00585000,1,-0.165,0.98,1.07,1,0.5158,0.0337,0.0009,5,585.000,AAPL200918P00585000,0,0,199.85,202.55,0,0.5286,-0.9605,0.001,0
09/18/2020,AAPL200918C00590000,1,-0.12,0.95,1.03,22,0.5212,0.0324,0.0009,122,590.000,AAPL200918P00590000,0,0,204.85,207.4,0,0.5314,-0.9627,0.0009,0
10/16/2020,AAPL201016C00115000,206.75,0,269.8,271.55,0,2.3575,0.9453,0.0002,1,115.000,AAPL201016P00115000,0.12,0,0.09,0.12,0,0.8975,-0.0018,0,318
10/16/2020,AAPL201016C00120000,253.7,0,264.75,266.65,0,2.2194,0.9437,0.0003,0,120.000,AAPL201016P00120000,0.3,0,0.04,0.16,0,0.8616,-0.0018,0,367
10/16/2020,AAPL201016C00125000,0,0,259.8,261.7,0,2.0931,0.9435,0.0003,0,125.000,AAPL201016P00125000,0.24,0,0.05,0.17,0,0.8421,-0.0021,0,429
10/16/2020,AAPL201016C00130000,0,0,254.85,256.5,0,1.9717,0.9424,0.0003,0,130.000,AAPL201016P00130000,0.12,0,0.06,0.19,0,0.8251,-0.0024,0,388
10/16/2020,AAPL201016C00135000,0,0,249.75,251.75,0,1.8661,0.9419,0.0003,0,135.000,AAPL201016P00135000,0.28,0,0.08,0.21,0,0.8106,-0.0027,0.0001,331
10/16/2020,AAPL201016C00140000,215.2,0,244.8,246.75,0,1.7656,0.9416,0.0003,1,140.000,AAPL201016P00140000,0.39,0,0.11,0.24,0,0.8009,-0.0033,0.0001,318
10/16/2020,AAPL201016C00145000,0,0,239.85,241.7,0,1.6709,0.9415,0.0004,1,145.000,AAPL201016P00145000,0.63,0,0.14,0.27,0,0.7884,-0.0039,0.0001,166
10/16/2020,AAPL201016C00150000,192.3,0,234.85,236.65,0,1.5775,0.9424,0.0004,6,150.000,AAPL201016P00150000,0.32,0.1,0.17,0.3,3,0.7743,-0.0044,0.0001,688
10/16/2020,AAPL201016C00155000,151.5,0,229.85,231.8,0,1.4983,0.9424,0.0004,69,155.000,AAPL201016P00155000,0.27,0,0.21,0.34,0,0.7638,-0.0052,0.0001,296
10/16/2020,AAPL201016C00160000,0,0,225,226.8,0,1.4282,0.9414,0.0004,0,160.000,AAPL201016P00160000,0.35,0,0.25,0.39,0,0.7526,-0.006,0.0001,607
10/16/2020,AAPL201016C00165000,197.05,0,219.9,221.95,0,1.3566,0.9416,0.0004,1,165.000,AAPL201016P00165000,0.6,0,0.3,0.43,0,0.7417,-0.007,0.0001,722
10/16/2020,AAPL201016C00170000,118.15,0,214.95,216.8,0,1.2856,0.9421,0.0005,2,170.000,AAPL201016P00170000,0.47,0,0.35,0.49,0,0.7308,-0.008,0.0002,582
10/16/2020,AAPL201016C00175000,0,0,209.8,211.95,0,1.2211,0.9425,0.0005,2,175.000,AAPL201016P00175000,0.49,0.01,0.41,0.55,1,0.7204,-0.0091,0.0002,364
10/16/2020,AAPL201016C00180000,133.5,0,205,207,0,1.1628,0.9433,0.0005,11,180.000,AAPL201016P00180000,0.5,0,0.49,0.61,0,0.7098,-0.0104,0.0002,819
10/16/2020,AAPL201016C00185000,185.2,0,199.75,202.05,0,1.1035,0.9433,0.0005,3,185.000,AAPL201016P00185000,0.56,0,0.54,0.68,0,0.6972,-0.0117,0.0002,815
10/16/2020,AAPL201016C00190000,133.77,0,195,196.9,0,1.0526,0.9439,0.0005,27,190.000,AAPL201016P00190000,0.77,0,0.62,0.76,0,0.6868,-0.0132,0.0003,3246
10/16/2020,AAPL201016C00195000,98.65,0,190.2,192.05,0,1.0069,0.9431,0.0006,3,195.000,AAPL201016P00195000,0.75,0,0.7,0.84,0,0.6753,-0.0148,0.0003,692
10/16/2020,AAPL201016C00200000,190.5,0,185.3,187.15,0,0.9621,0.943,0.0006,63,200.000,AAPL201016P00200000,0.89,0.085,0.78,0.89,8,0.6609,-0.0162,0.0003,1776
10/16/2020,AAPL201016C00210000,168.7,0,175.2,177.4,0,0.8739,0.9434,0.0007,39,210.000,AAPL201016P00210000,1.03,0.045,0.97,1.08,1,0.638,-0.0201,0.0004,807
10/16/2020,AAPL201016C00220000,171,0,165.6,167.45,0,0.8005,0.9426,0.0007,2492,220.000,AAPL201016P00220000,1.27,0.07,1.18,1.32,77,0.616,-0.0248,0.0005,1283
10/16/2020,AAPL201016C00225000,156.86,0,160.7,162.6,0,0.767,0.9419,0.0008,54,225.000,AAPL201016P00225000,1.38,0.07,1.3,1.45,6,0.6049,-0.0275,0.0005,744
10/16/2020,AAPL201016C00230000,161,0,155.7,157.7,0,0.7327,0.9421,0.0008,59,230.000,AAPL201016P00230000,1.47,0.045,1.42,1.56,10,0.592,-0.0301,0.0006,2202
10/16/2020,AAPL201016C00235000,144.5,0,150.75,153,0,0.7039,0.9403,0.0008,487,235.000,AAPL201016P00235000,1.66,0.085,1.56,1.69,7,0.5807,-0.033,0.0007,3059
10/16/2020,AAPL201016C00240000,142.2,0,146.2,148.2,0,0.6842,0.9378,0.0009,780,240.000,AAPL201016P00240000,1.78,0,1.7,1.85,0,0.5696,-0.0363,0.0007,1331
10/16/2020,AAPL201016C00245000,139.9,0,141.2,143.25,0,0.6525,0.9373,0.001,833,245.000,AAPL201016P00245000,1.9,0,1.86,2.01,0,0.5582,-0.0398,0.0008,1510
10/16/2020,AAPL201016C00250000,137.28,-4.87,136.2,138.45,3,0.6244,0.9356,0.001,400,250.000,AAPL201016P00250000,2.15,0.165,2.03,2.18,9,0.5469,-0.0437,0.0009,2432
10/16/2020,AAPL201016C00255000,130.47,0,131.5,133.7,0,0.6013,0.9341,0.0011,180,255.000,AAPL201016P00255000,2.25,0,2.21,2.37,0,0.5357,-0.0479,0.001,1406
10/16/2020,AAPL201016C00260000,128.58,0,126.55,128.85,0,0.5799,0.9305,0.0012,751,260.000,AAPL201016P00260000,2.59,0.255,2.41,2.55,14,0.5242,-0.0523,0.0011,1670
10/16/2020,AAPL201016C00265000,121.54,-6.235,121.85,123.65,1,0.5518,0.9304,0.0012,242,265.000,AAPL201016P00265000,2.74,0,2.63,2.77,0,0.5141,-0.0573,0.0012,679
10/16/2020,AAPL201016C00270000,116.95,-6.05,116.95,119.4,1,0.5423,0.9231,0.0013,758,270.000,AAPL201016P00270000,2.89,0,2.88,3.05,0,0.5038,-0.0631,0.0013,2376
10/16/2020,AAPL201016C00275000,112,-6.225,112.45,114.65,1,0.5297,0.9177,0.0015,714,275.000,AAPL201016P00275000,3.34,0.31,3.15,3.35,11,0.4942,-0.0694,0.0014,2783
10/16/2020,AAPL201016C00280000,107.68,-5.845,107.7,110,2,0.5134,0.9119,0.0016,859,280.000,AAPL201016P00280000,3.7,0.4,3.45,3.65,148,0.4842,-0.0762,0.0015,1574
10/16/2020,AAPL201016C00285000,105.71,0,103,105.3,0,0.498,0.906,0.0017,754,285.000,AAPL201016P00285000,3.88,0.28,3.8,4,88,0.4751,-0.0838,0.0017,2055
10/16/2020,AAPL201016C00290000,104.75,0,98.35,100.55,0,0.4781,0.9024,0.0018,950,290.000,AAPL201016P00290000,4.35,0.4,4.2,4.4,7,0.4667,-0.0923,0.0018,1153
10/16/2020,AAPL201016C00295000,95.9,-3.75,93.9,96.15,1,0.4764,0.8893,0.002,340,295.000,AAPL201016P00295000,4.85,0.55,4.6,4.85,50,0.458,-0.1015,0.002,532
10/16/2020,AAPL201016C00300000,89.92,-4.905,89.35,91.7,6,0.4647,0.8803,0.0022,4005,300.000,AAPL201016P00300000,5.15,0.375,5.1,5.35,49,0.4503,-0.1118,0.0022,2781
10/16/2020,AAPL201016C00305000,88.6,0,85.5,86.25,0,0.4468,0.8732,0.0024,775,305.000,AAPL201016P00305000,5.3,0,5.65,5.9,0,0.4433,-0.123,0.0024,659
10/16/2020,AAPL201016C00310000,81.43,-4.345,81.05,82.2,5,0.4445,0.8587,0.0026,1630,310.000,AAPL201016P00310000,6.4,0.65,6.3,6.5,37,0.4357,-0.1356,0.0026,1940
10/16/2020,AAPL201016C00315000,80.2,0,76.7,77.65,0,0.4299,0.8496,0.0028,814,315.000,AAPL201016P00315000,6.65,0,6.95,7.2,0,0.4292,-0.1484,0.0028,632
10/16/2020,AAPL201016C00320000,72.1,-4.975,72.55,73.65,3,0.428,0.8325,0.003,1606,320.000,AAPL201016P00320000,7.95,0.925,7.7,7.95,24,0.423,-0.1632,0.003,1092
10/16/2020,AAPL201016C00325000,68.91,-4.115,68.45,69.35,4,0.4214,0.8159,0.0032,1435,325.000,AAPL201016P00325000,8.98,1.205,8.6,8.8,18,0.4161,-0.1798,0.0033,920
10/16/2020,AAPL201016C00330000,64.1,-4.725,64.3,65.4,10,0.415,0.7989,0.0035,4373,330.000,AAPL201016P00330000,9.94,1.315,9.5,9.8,10,0.4109,-0.197,0.0035,1194
10/16/2020,AAPL201016C00335000,61.75,-3.25,60.5,61.85,2,0.413,0.7799,0.0037,349,335.000,AAPL201016P00335000,10.8,1.275,10.55,10.85,28,0.4053,-0.2157,0.0037,498
10/16/2020,AAPL201016C00340000,57.15,-4.05,56.2,58.15,9,0.4057,0.7602,0.0039,1288,340.000,AAPL201016P00340000,12.1,1.525,11.7,12,19,0.4002,-0.2355,0.004,857
10/16/2020,AAPL201016C00345000,53.51,-3.44,52.9,54.05,7,0.3998,0.7405,0.0042,769,345.000,AAPL201016P00345000,13.37,1.645,13,13.25,79,0.3949,-0.2568,0.0042,602
10/16/2020,AAPL201016C00350000,50,-3.375,49.05,50.5,38,0.3946,0.7175,0.0044,1832,350.000,AAPL201016P00350000,14.76,1.76,14.35,14.65,69,0.3908,-0.2788,0.0044,1655
10/16/2020,AAPL201016C00355000,49.15,-0.45,45.15,46.8,2,0.3839,0.6972,0.0047,806,355.000,AAPL201016P00355000,16.3,1.925,15.9,16.15,7,0.3866,-0.3018,0.0047,569
10/16/2020,AAPL201016C00360000,42,-4.45,42.1,43.05,6,0.3805,0.6711,0.0049,1952,360.000,AAPL201016P00360000,17.9,2.025,17.55,17.8,24,0.3824,-0.3269,0.0049,787
10/16/2020,AAPL201016C00365000,39.06,-3.765,39.3,40.2,4,0.3823,0.6444,0.005,1208,365.000,AAPL201016P00365000,19.9,2.375,19.35,19.6,37,0.3783,-0.353,0.0051,415
10/16/2020,AAPL201016C00370000,35.43,-4.095,36.25,36.65,33,0.3751,0.6186,0.0052,1416,370.000,AAPL201016P00370000,21.45,2.15,21.25,21.5,19,0.3752,-0.3785,0.0052,588
10/16/2020,AAPL201016C00375000,33.05,-3.6,33.4,33.7,30,0.3712,0.5923,0.0054,1699,375.000,AAPL201016P00375000,23.4,2.175,23.35,23.6,20,0.3722,-0.4052,0.0054,625
10/16/2020,AAPL201016C00380000,30.99,-2.66,30.5,30.95,98,0.3679,0.5636,0.0055,1092,380.000,AAPL201016P00380000,26.15,2.85,25.55,25.85,72,0.3681,-0.4345,0.0055,720
10/16/2020,AAPL201016C00385000,28,-2.9,27.95,28.4,184,0.3655,0.5376,0.0056,1468,385.000,AAPL201016P00385000,28.6,3.075,27.95,28.2,26,0.3647,-0.4628,0.0056,442
10/16/2020,AAPL201016C00390000,25.7,-2.5,25.5,25.8,463,0.3617,0.5076,0.0057,1379,390.000,AAPL201016P00390000,31.5,3.6,30.45,30.75,43,0.3619,-0.4911,0.0057,143
10/16/2020,AAPL201016C00395000,23.2,-2.6,23.2,23.5,340,0.3577,0.4801,0.0057,699,395.000,AAPL201016P00395000,33.08,2.655,33.05,33.55,174,0.3589,-0.5199,0.0057,290
10/16/2020,AAPL201016C00400000,21.1,-2.35,20.95,21.35,402,0.3561,0.4496,0.0057,2621,400.000,AAPL201016P00400000,32.85,0,35.85,36.35,0,0.3584,-0.5462,0.0057,188
10/16/2020,AAPL201016C00405000,19.21,-2.09,18.95,19.3,18,0.3536,0.4223,0.0057,1298,405.000,AAPL201016P00405000,36,0,38.3,39.85,0,0.3535,-0.5769,0.0057,47
10/16/2020,AAPL201016C00410000,17.6,-1.7,17.1,17.45,49,0.351,0.395,0.0057,2058,410.000,AAPL201016P00410000,42,3.15,41.85,42.55,4,0.3513,-0.6047,0.0056,16
10/16/2020,AAPL201016C00415000,14.9,-2.5,15.35,15.7,80,0.349,0.3674,0.0056,761,415.000,AAPL201016P00415000,37.4,0,45.15,46.15,0,0.3517,-0.6306,0.0055,25
10/16/2020,AAPL201016C00420000,14.25,-1.45,13.8,14.15,157,0.3482,0.341,0.0054,6701,420.000,AAPL201016P00420000,48.23,2.805,48.3,49.3,2,0.3474,-0.6581,0.0054,39
10/16/2020,AAPL201016C00425000,12.25,-1.85,12.35,12.7,86,0.3472,0.3151,0.0053,1029,425.000,AAPL201016P00425000,46.7,0,51.45,52.95,0,0.3424,-0.6863,0.0053,11
10/16/2020,AAPL201016C00430000,11.11,-1.565,11.05,11.35,159,0.3448,0.2913,0.0051,575,430.000,AAPL201016P00430000,55.43,3.205,55.6,56.4,2,0.3435,-0.7091,0.0051,17
10/16/2020,AAPL201016C00440000,9.1,-1.1,8.85,9.15,118,0.3439,0.247,0.0047,1070,440.000,AAPL201016P00440000,58.87,0,63.25,64.85,0,0.3458,-0.751,0.0047,7
10/16/2020,AAPL201016C00450000,7.25,-0.95,7,7.4,390,0.3438,0.2076,0.0043,1694,450.000,AAPL201016P00450000,72.15,0,71.8,72.95,0,0.3514,-0.7849,0.0043,15
10/16/2020,AAPL201016C00460000,5.8,-0.825,5.75,6,272,0.3475,0.1752,0.0038,727,460.000,AAPL201016P00460000,81.65,0,79.55,81.5,0,0.3405,-0.8287,0.0038,2
10/16/2020,AAPL201016C00470000,4.65,-0.725,4.65,4.95,82,0.3501,0.1473,0.0034,914,470.000,AAPL201016P00470000,98.6,0,88.6,90.85,0,0.3519,-0.8493,0.0034,4
10/16/2020,AAPL201016C00480000,4,-0.45,3.85,4.1,30,0.355,0.1253,0.003,756,480.000,AAPL201016P00480000,0,0,97.95,99.9,0,0.3542,-0.8735,0.003,0
10/16/2020,AAPL201016C00490000,3.35,-0.4,3.2,3.5,36,0.3604,0.1075,0.0026,697,490.000,AAPL201016P00490000,0,0,107.6,109.25,0,0.3614,-0.8904,0.0026,0
10/16/2020,AAPL201016C00500000,2.9,-0.35,2.81,2.94,501,0.3675,0.0933,0.0023,2245,500.000,AAPL201016P00500000,0,0,116.6,118.8,0,0.3632,-0.9084,0.0023,0
10/16/2020,AAPL201016C00520000,2.24,-0.28,2.19,2.27,109,0.385,0.0723,0.0018,454,520.000,AAPL201016P00520000,0,0,136.15,138.15,0,0.3826,-0.9272,0.0018,0
10/16/2020,AAPL201016C00540000,1.83,-0.245,1.78,1.93,9,0.4053,0.0592,0.0015,13,540.000,AAPL201016P00540000,0,0,155.55,158.2,0,0.4078,-0.9375,0.0015,0
10/16/2020,AAPL201016C00560000,1.61,-0.19,1.58,1.65,37,0.4267,0.0505,0.0013,985,560.000,AAPL201016P00560000,0,0,175.25,177.95,0,0.4391,-0.9424,0.0013,0
11/20/2020,AAPL201120C00150000,0,0,234.75,236.95,0,1.3582,0.9394,0.0004,0,150.000,AAPL201120P00150000,0.62,0.07,0.5,0.64,1,0.7396,-0.0088,0.0001,729
11/20/2020,AAPL201120C00155000,174,0,229.7,232.1,0,1.2868,0.9395,0.0004,1,155.000,AAPL201120P00155000,0.85,0,0.58,0.71,0,0.7286,-0.01,0.0002,257
11/20/2020,AAPL201120C00160000,0,0,225.05,227,0,1.2257,0.9393,0.0004,0,160.000,AAPL201120P00160000,0.68,0,0.66,0.79,0,0.7178,-0.0112,0.0002,93
11/20/2020,AAPL201120C00165000,166.2,0,219.9,222.1,0,1.1627,0.9395,0.0004,3,165.000,AAPL201120P00165000,0.83,0,0.73,0.87,0,0.705,-0.0125,0.0002,170
11/20/2020,AAPL201120C00170000,0,0,214.9,217.2,0,1.1063,0.9396,0.0005,0,170.000,AAPL201120P00170000,0.85,0,0.83,0.96,0,0.695,-0.0141,0.0002,74
11/20/2020,AAPL201120C00175000,0,0,209.95,212.2,0,1.0522,0.9398,0.0005,0,175.000,AAPL201120P00175000,1.02,0.06,0.92,1.06,4,0.6829,-0.0156,0.0003,360
11/20/2020,AAPL201120C00180000,0,0,205.25,207.3,0,1.0079,0.9392,0.0005,0,180.000,AAPL201120P00180000,1.11,0.05,1.02,1.16,9,0.6715,-0.0172,0.0003,119
11/20/2020,AAPL201120C00185000,0,0,200.3,202.55,0,0.9637,0.9389,0.0005,0,185.000,AAPL201120P00185000,1.12,0,1.12,1.27,0,0.66,-0.019,0.0003,19
11/20/2020,AAPL201120C00190000,159.08,0,195.6,197.25,0,0.9168,0.9392,0.0006,1,190.000,AAPL201120P00190000,1.35,0,1.25,1.39,0,0.6491,-0.0211,0.0003,17
11/20/2020,AAPL201120C00195000,123.18,0,190.7,192.65,0,0.8852,0.9377,0.0006,2,195.000,AAPL201120P00195000,1.39,0,1.38,1.51,0,0.6388,-0.0232,0.0004,18
11/20/2020,AAPL201120C00200000,181.1,0,185.65,187.75,0,0.8417,0.9381,0.0006,84,200.000,AAPL201120P00200000,1.34,0,1.48,1.65,0,0.626,-0.0254,0.0004,273
11/20/2020,AAPL201120C00205000,0,0,180.55,183.05,0,0.8055,0.9377,0.0006,0,205.000,AAPL201120P00205000,1.78,0,1.62,1.79,0,0.6152,-0.0278,0.0005,28
11/20/2020,AAPL201120C00210000,161.05,0,175.85,178.15,0,0.7774,0.9361,0.0007,1,210.000,AAPL201120P00210000,1.56,0,1.77,1.94,0,0.6044,-0.0304,0.0005,53
11/20/2020,AAPL201120C00215000,0,0,170.95,173.25,0,0.7419,0.9361,0.0007,0,215.000,AAPL201120P00215000,1.75,0,1.92,2.1,0,0.5937,-0.0332,0.0005,159
11/20/2020,AAPL201120C00220000,0,0,166.15,168.4,0,0.7135,0.9348,0.0008,0,220.000,AAPL201120P00220000,2.08,0,2.08,2.27,0,0.5827,-0.0362,0.0006,145
11/20/2020,AAPL201120C00225000,144.92,0,161.35,163.5,0,0.6857,0.9336,0.0008,10,225.000,AAPL201120P00225000,1.96,0,2.26,2.45,0,0.5722,-0.0394,0.0007,159
11/20/2020,AAPL201120C00230000,0,0,156.6,158.55,0,0.66,0.932,0.0008,1,230.000,AAPL201120P00230000,2.65,0.22,2.45,2.65,2,0.5615,-0.043,0.0007,140
11/20/2020,AAPL201120C00235000,138.05,0,151.7,153.95,0,0.6373,0.9299,0.0009,9,235.000,AAPL201120P00235000,2.5,0,2.65,2.86,0,0.5516,-0.0467,0.0008,144
11/20/2020,AAPL201120C00240000,150.95,0,146.95,149.15,0,0.6178,0.9271,0.001,12,240.000,AAPL201120P00240000,3.05,0.26,2.9,3.1,112,0.542,-0.051,0.0008,143
11/20/2020,AAPL201120C00245000,81.05,0,142.15,144.35,0,0.5941,0.925,0.001,1,245.000,AAPL201120P00245000,3.25,0.175,3.15,3.35,2,0.5324,-0.0556,0.0009,369
11/20/2020,AAPL201120C00250000,126.62,0,137.35,139.8,0,0.5773,0.9213,0.0011,47,250.000,AAPL201120P00250000,3.56,0.235,3.4,3.6,1,0.5217,-0.06,0.001,698
11/20/2020,AAPL201120C00255000,69.23,0,132.6,135.05,0,0.5589,0.9178,0.0012,1,255.000,AAPL201120P00255000,3.64,0,3.75,3.95,0,0.5159,-0.0664,0.0011,368
11/20/2020,AAPL201120C00260000,131.81,0,127.85,130.45,0,0.5433,0.9134,0.0012,5,260.000,AAPL201120P00260000,4.15,0.275,4.1,4.25,67,0.5062,-0.072,0.0012,446
11/20/2020,AAPL201120C00265000,117.98,0,123.25,125.55,0,0.5268,0.9091,0.0013,141,265.000,AAPL201120P00265000,4.55,0.325,4.45,4.65,38,0.4981,-0.0785,0.0013,236
11/20/2020,AAPL201120C00270000,118.43,0,118.55,121.05,0,0.5107,0.9045,0.0014,26,270.000,AAPL201120P00270000,4.9,0.35,4.85,5,46,0.4895,-0.0852,0.0014,271
11/20/2020,AAPL201120C00275000,112.34,0,113.95,116.65,0,0.5031,0.8965,0.0015,9,275.000,AAPL201120P00275000,5.37,0.445,5.2,5.45,1,0.4805,-0.0924,0.0015,523
11/20/2020,AAPL201120C00280000,111.29,-3.985,109.4,112.05,1,0.4909,0.8897,0.0017,59,280.000,AAPL201120P00280000,5.9,0.55,5.7,5.9,54,0.4729,-0.1006,0.0016,2584
11/20/2020,AAPL201120C00285000,107.8,-2.825,105,107.55,2,0.4818,0.8813,0.0018,27,285.000,AAPL201120P00285000,6.35,0.55,6.2,6.4,12,0.4649,-0.1093,0.0018,1799
11/20/2020,AAPL201120C00290000,103.15,0,100.35,103.1,0,0.4695,0.8736,0.0019,1299,290.000,AAPL201120P00290000,6.35,0,6.75,7,0,0.4581,-0.1189,0.0019,516
11/20/2020,AAPL201120C00295000,96.5,-5.325,96.15,98.4,1,0.4597,0.8643,0.002,43,295.000,AAPL201120P00295000,7.15,0.3,7.35,7.6,1,0.4519,-0.1294,0.002,236
11/20/2020,AAPL201120C00300000,93.05,-4.35,91.95,94.15,6,0.4531,0.8534,0.0022,308,300.000,AAPL201120P00300000,8.07,0.57,8.05,8.3,55,0.4446,-0.1403,0.0022,794
11/20/2020,AAPL201120C00305000,98.97,0,87.6,89.9,0,0.4455,0.8416,0.0024,47,305.000,AAPL201120P00305000,9.09,0.965,8.75,9.05,1,0.438,-0.152,0.0024,263
11/20/2020,AAPL201120C00310000,83.23,-5.645,83.3,85.35,1,0.434,0.8312,0.0025,130,310.000,AAPL201120P00310000,9.84,0.965,9.45,9.85,1,0.4309,-0.1644,0.0025,185
11/20/2020,AAPL201120C00315000,80.71,-3.69,79.7,81.6,37,0.4351,0.8147,0.0027,102,315.000,AAPL201120P00315000,9.62,0,10.45,10.75,0,0.4262,-0.1785,0.0027,192
11/20/2020,AAPL201120C00320000,81.5,0,75.75,77.35,0,0.428,0.8008,0.0028,456,320.000,AAPL201120P00320000,11.76,1.185,11.35,11.7,6,0.42,-0.1929,0.0029,726
11/20/2020,AAPL201120C00325000,72,-4.15,71.45,73.55,2,0.4206,0.7861,0.003,464,325.000,AAPL201120P00325000,12.82,1.32,12.4,12.75,8,0.4147,-0.2084,0.003,2239
11/20/2020,AAPL201120C00330000,67.95,-4.45,67.4,69.55,55,0.4126,0.7709,0.0032,414,330.000,AAPL201120P00330000,13.75,1.325,13.45,13.9,5,0.4102,-0.2251,0.0032,826
11/20/2020,AAPL201120C00335000,64.64,-3.96,64,65.35,14,0.4069,0.7539,0.0034,379,335.000,AAPL201120P00335000,14.25,0.575,14.8,15.1,1,0.4049,-0.2422,0.0034,389
11/20/2020,AAPL201120C00340000,60.7,-4.175,60.65,61.2,5,0.4017,0.7357,0.0036,452,340.000,AAPL201120P00340000,16.28,1.405,16.05,16.45,9,0.4003,-0.2601,0.0036,875
11/20/2020,AAPL201120C00345000,57.24,-3.91,57,57.9,2,0.3981,0.7165,0.0037,857,345.000,AAPL201120P00345000,16.22,0,17.5,17.85,0,0.3952,-0.2796,0.0037,464
11/20/2020,AAPL201120C00350000,53,-4.5,52.95,54.45,47,0.3898,0.6977,0.0039,1207,350.000,AAPL201120P00350000,19.51,1.86,19.05,19.4,11,0.3916,-0.2992,0.0039,1199
11/20/2020,AAPL201120C00355000,51.2,-2.75,49.5,51.45,5,0.3874,0.6764,0.0041,281,355.000,AAPL201120P00355000,21,1.925,20.65,21.05,10,0.387,-0.3203,0.0041,238
11/20/2020,AAPL201120C00360000,46.85,-3.775,46.95,47.5,5,0.3829,0.6551,0.0042,731,360.000,AAPL201120P00360000,22.6,1.9,22.35,22.75,31,0.3829,-0.3418,0.0042,686
11/20/2020,AAPL201120C00365000,44.99,-2.26,43.7,44.3,1,0.3783,0.633,0.0044,456,365.000,AAPL201120P00365000,22.61,0,24.3,24.65,0,0.3791,-0.3639,0.0043,652
11/20/2020,AAPL201120C00370000,41,-3.4,40.85,41.3,20,0.3758,0.6103,0.0045,1079,370.000,AAPL201120P00370000,27.04,2.59,26.3,26.65,3,0.3752,-0.3866,0.0045,1010
11/20/2020,AAPL201120C00375000,37.4,-3.775,37.9,38.3,5,0.3712,0.587,0.0046,419,375.000,AAPL201120P00375000,28.65,2.275,28.35,28.75,1,0.3712,-0.4099,0.0046,277
11/20/2020,AAPL201120C00380000,34.86,-3.515,35.15,35.6,24,0.3678,0.5631,0.0047,813,380.000,AAPL201120P00380000,31.15,2.575,30.7,31,44,0.3684,-0.4337,0.0047,751
11/20/2020,AAPL201120C00385000,32.85,-2.65,32.55,33.05,55,0.3649,0.5391,0.0048,609,385.000,AAPL201120P00385000,33.65,3,33.05,33.4,13,0.3659,-0.4572,0.0047,162
11/20/2020,AAPL201120C00390000,29.8,-3.2,30.15,30.45,241,0.3627,0.5142,0.0048,3498,390.000,AAPL201120P00390000,36.26,3.085,35.55,36.1,53,0.3637,-0.4813,0.0048,152
11/20/2020,AAPL201120C00395000,27.45,-2.925,27.7,28.15,71,0.3583,0.4906,0.0049,619,395.000,AAPL201120P00395000,39.06,3.46,38.2,38.6,9,0.3593,-0.5068,0.0049,98
11/20/2020,AAPL201120C00400000,25.7,-2.25,25.5,25.85,89,0.356,0.4657,0.0049,1179,400.000,AAPL201120P00400000,41.05,2.75,40.95,41.35,1,0.3571,-0.5308,0.0049,243
11/20/2020,AAPL201120C00405000,23.6,-2.25,23.4,23.75,22,0.3537,0.4411,0.0049,709,405.000,AAPL201120P00405000,41.6,0,43.35,44.4,0,0.352,-0.5562,0.0049,62
11/20/2020,AAPL201120C00410000,21.02,-2.58,21.45,21.85,130,0.351,0.4177,0.0049,675,410.000,AAPL201120P00410000,45.1,1.25,46.7,47.85,3,0.3534,-0.5789,0.0048,99
11/20/2020,AAPL201120C00415000,19.22,-2.58,19.55,19.95,52,0.3484,0.3932,0.0048,599,415.000,AAPL201120P00415000,60.44,0,50,50.6,0,0.3504,-0.6026,0.0048,14
11/20/2020,AAPL201120C00420000,17.7,-2.175,17.9,18.25,34,0.3471,0.3703,0.0048,674,420.000,AAPL201120P00420000,55.03,0,53.2,53.85,0,0.3476,-0.6263,0.0048,26
11/20/2020,AAPL201120C00430000,14.8,-2,14.85,15.25,8,0.3446,0.3263,0.0046,615,430.000,AAPL201120P00430000,0,0,59.5,61.65,0,0.3453,-0.6702,0.0046,0
11/20/2020,AAPL201120C00440000,12.13,-1.72,12.3,12.65,25,0.3417,0.2844,0.0044,1544,440.000,AAPL201120P00440000,57.2,0,67.55,68.4,0,0.3429,-0.7114,0.0043,25
11/20/2020,AAPL201120C00450000,10.41,-1.115,10,10.4,64,0.339,0.2452,0.0041,1530,450.000,AAPL201120P00450000,67.15,0,74.6,76.75,0,0.3389,-0.7515,0.0041,48
11/20/2020,AAPL201120C00460000,8.16,-1.39,8.25,8.75,11,0.3391,0.2126,0.0038,477,460.000,AAPL201120P00460000,85.5,0,82.7,85.2,0,0.3393,-0.784,0.0038,32
11/20/2020,AAPL201120C00470000,6.85,-1,6.85,7.3,10,0.3398,0.1835,0.0034,161,470.000,AAPL201120P00470000,0,0,91.2,93.75,0,0.3393,-0.8138,0.0034,0
11/20/2020,AAPL201120C00480000,5.7,-1.025,5.75,6.15,4,0.342,0.1588,0.0031,313,480.000,AAPL201120P00480000,96.85,0,100,102.55,0,0.3406,-0.8392,0.0031,12
11/20/2020,AAPL201120C00490000,4.85,-0.725,4.85,5.2,7,0.3447,0.1375,0.0028,405,490.000,AAPL201120P00490000,105.82,0,109,111.7,0,0.343,-0.8607,0.0028,86
11/20/2020,AAPL201120C00500000,4.27,-0.58,4.15,4.5,21,0.349,0.1203,0.0025,809,500.000,AAPL201120P00500000,111.63,0,119.25,120.9,0,0.3564,-0.8709,0.0026,86
11/20/2020,AAPL201120C00520000,3.3,-0.4,3.2,3.4,3,0.3596,0.0938,0.002,559,520.000,AAPL201120P00520000,0,0,137.35,139.9,0,0.3583,-0.9039,0.002,0
11/20/2020,AAPL201120C00540000,2.7,-0.295,2.57,2.78,7,0.3736,0.0762,0.0017,6,540.000,AAPL201120P00540000,0,0,156.5,159.4,0,0.371,-0.9223,0.0017,0
11/20/2020,AAPL201120C00560000,2.2,-0.3,2.24,2.32,8,0.3898,0.0642,0.0014,467,560.000,AAPL201120P00560000,0,0,176.05,178.9,0,0.3844,-0.9356,0.0014,0
12/18/2020,AAPL201218C00115000,199,0,269.2,272,0,1.8179,0.9433,0.0002,0,115.000,AAPL201218P00115000,0.33,0,0.26,0.33,0,0.7762,-0.0042,0.0001,472
12/18/2020,AAPL201218C00120000,197.7,0,264.25,267,0,1.7118,0.9423,0.0003,12,120.000,AAPL201218P00120000,0.4,0,0.31,0.44,0,0.7732,-0.0052,0.0001,233
12/18/2020,AAPL201218C00125000,251.35,0,259.25,262.05,0,1.6142,0.9415,0.0003,1,125.000,AAPL201218P00125000,0.42,0,0.36,0.49,0,0.76,-0.0059,0.0001,117
12/18/2020,AAPL201218C00130000,167,0,254.3,257.05,0,1.5242,0.9408,0.0003,0,130.000,AAPL201218P00130000,0.9,0,0.42,0.55,0,0.7478,-0.0068,0.0001,133
12/18/2020,AAPL201218C00135000,0,0,249.3,252.1,0,1.4408,0.9403,0.0003,0,135.000,AAPL201218P00135000,0.5,0,0.48,0.62,0,0.7357,-0.0077,0.0001,109
12/18/2020,AAPL201218C00140000,0,0,244.35,247.1,0,1.3634,0.94,0.0003,2,140.000,AAPL201218P00140000,0.6,0,0.55,0.69,0,0.7241,-0.0087,0.0001,220
12/18/2020,AAPL201218C00145000,221.97,0,239.4,242.15,0,1.2924,0.9397,0.0004,5,145.000,AAPL201218P00145000,0.98,0,0.63,0.77,0,0.7131,-0.0099,0.0001,85
12/18/2020,AAPL201218C00150000,153.74,0,234.45,237.2,0,1.2262,0.9396,0.0004,67,150.000,AAPL201218P00150000,0.76,-0.03,0.71,0.85,2,0.7014,-0.0111,0.0002,498
12/18/2020,AAPL201218C00155000,149.7,0,229.5,232.25,0,1.1643,0.9395,0.0004,63,155.000,AAPL201218P00155000,0.77,0,0.79,0.94,0,0.6896,-0.0123,0.0002,208
12/18/2020,AAPL201218C00160000,191.3,0,224.6,227.3,0,1.1072,0.9394,0.0004,2,160.000,AAPL201218P00160000,0.95,0,0.89,1.03,0,0.6784,-0.0137,0.0002,264
12/18/2020,AAPL201218C00165000,0,0,219.65,222.4,0,1.0538,0.9393,0.0004,2,165.000,AAPL201218P00165000,1.1,0,0.98,1.13,0,0.6669,-0.0152,0.0002,164
12/18/2020,AAPL201218C00170000,210.71,0,214.75,217.5,0,1.0045,0.9392,0.0005,67,170.000,AAPL201218P00170000,1.04,0,1.09,1.24,0,0.6561,-0.0169,0.0003,915
12/18/2020,AAPL201218C00175000,213.05,0,209.85,212.6,0,0.9581,0.939,0.0005,1098,175.000,AAPL201218P00175000,1.25,0,1.2,1.35,0,0.6447,-0.0186,0.0003,268
12/18/2020,AAPL201218C00180000,177,0,204.95,207.7,0,0.9145,0.9389,0.0005,7,180.000,AAPL201218P00180000,1.39,0,1.32,1.47,0,0.634,-0.0205,0.0003,188
12/18/2020,AAPL201218C00185000,133.72,0,200.05,202.8,0,0.8733,0.9387,0.0005,30,185.000,AAPL201218P00185000,1.37,0,1.44,1.6,0,0.623,-0.0225,0.0003,542
12/18/2020,AAPL201218C00190000,174.88,0,195.15,197.9,0,0.8345,0.9385,0.0006,12,190.000,AAPL201218P00190000,1.61,0,1.57,1.73,0,0.612,-0.0246,0.0004,285
12/18/2020,AAPL201218C00195000,129.67,0,190.3,193.1,0,0.8003,0.9378,0.0006,32,195.000,AAPL201218P00195000,1.86,0.13,1.75,1.88,10,0.6028,-0.0271,0.0004,582
12/18/2020,AAPL201218C00200000,173.11,0,185.4,188.25,0,0.7664,0.9373,0.0006,187,200.000,AAPL201218P00200000,1.98,0.105,1.89,2.03,6,0.5914,-0.0294,0.0005,1816
12/18/2020,AAPL201218C00210000,175.78,-6.27,175.7,178.6,4,0.7064,0.9356,0.0007,63,210.000,AAPL201218P00210000,2.25,0.095,2.18,2.36,5,0.5702,-0.0348,0.0005,248
12/18/2020,AAPL201218C00220000,175.12,0,166.1,168.95,0,0.654,0.9331,0.0008,126,220.000,AAPL201218P00220000,2.75,0.24,2.57,2.75,2,0.5505,-0.0412,0.0006,1099
12/18/2020,AAPL201218C00230000,154.85,0,156.5,159.4,0,0.6083,0.9294,0.0009,249,230.000,AAPL201218P00230000,3.15,0.24,3,3.2,1,0.5313,-0.0487,0.0008,3566
12/18/2020,AAPL201218C00240000,142.42,0,147.45,149.8,0,0.5772,0.9216,0.001,273,240.000,AAPL201218P00240000,3.4,-0.025,3.5,3.75,1,0.5134,-0.0574,0.0009,1359
12/18/2020,AAPL201218C00250000,147.55,0,137.6,140.5,0,0.5358,0.9173,0.0011,1374,250.000,AAPL201218P00250000,4.25,0.35,4.1,4.35,55,0.4958,-0.0675,0.001,5228
12/18/2020,AAPL201218C00260000,138.5,0,128.3,131.15,0,0.5067,0.9085,0.0013,948,260.000,AAPL201218P00260000,4.5,0,4.75,5.05,0,0.4785,-0.0789,0.0012,1619
12/18/2020,AAPL201218C00270000,125.1,0,119.15,122,0,0.483,0.8969,0.0014,698,270.000,AAPL201218P00270000,5.25,0,5.55,5.9,0,0.4627,-0.0926,0.0014,2928
12/18/2020,AAPL201218C00280000,111.59,-4.485,110.2,112.95,6,0.4626,0.8826,0.0017,817,280.000,AAPL201218P00280000,6.85,0.625,6.5,6.95,1,0.4483,-0.1087,0.0017,2836
12/18/2020,AAPL201218C00290000,101.5,-5.675,101.4,104.1,16,0.445,0.8653,0.0019,1336,290.000,AAPL201218P00290000,7.9,0.55,7.9,8.1,162,0.4367,-0.1281,0.0019,1981
12/18/2020,AAPL201218C00300000,94.25,-4.15,92.85,95.45,25,0.4298,0.8449,0.0022,1746,300.000,AAPL201218P00300000,9.55,0.875,9.05,9.55,130,0.4223,-0.1488,0.0022,2661
12/18/2020,AAPL201218C00305000,90.01,-4.115,88.65,91.25,3,0.424,0.8327,0.0023,1031,305.000,AAPL201218P00305000,10.33,0.955,9.85,10.35,1,0.4161,-0.1608,0.0023,1285
12/18/2020,AAPL201218C00310000,87.91,0,84.6,87.1,0,0.4171,0.8207,0.0025,1441,310.000,AAPL201218P00310000,10.5,0,10.75,11.25,0,0.4114,-0.1737,0.0025,1082
12/18/2020,AAPL201218C00315000,85.61,0,80.55,83,0,0.4109,0.8076,0.0026,1011,315.000,AAPL201218P00315000,11.85,0.85,11.8,12.2,316,0.4064,-0.1878,0.0026,1957
12/18/2020,AAPL201218C00320000,76.75,-5,76.6,78.6,5,0.4025,0.7946,0.0028,1537,320.000,AAPL201218P00320000,13.18,1.155,12.7,13.3,12,0.4014,-0.2018,0.0028,1474
12/18/2020,AAPL201218C00325000,76.27,-1.505,72.75,74.65,11,0.3972,0.7795,0.0029,994,325.000,AAPL201218P00325000,13.35,0,13.75,14.4,0,0.3961,-0.2168,0.0029,985
12/18/2020,AAPL201218C00330000,69.05,-4.8,68.95,70.95,7,0.3931,0.7633,0.0031,1490,330.000,AAPL201218P00330000,15.52,1.37,14.95,15.6,16,0.3914,-0.2329,0.0031,1166
12/18/2020,AAPL201218C00335000,67,-3.075,65.25,67.25,14,0.3886,0.7465,0.0032,395,335.000,AAPL201218P00335000,16.2,0.85,16.2,16.9,4,0.3864,-0.2498,0.0033,423
12/18/2020,AAPL201218C00340000,62,-4.325,61.7,63.5,3,0.3837,0.7291,0.0034,2633,340.000,AAPL201218P00340000,16.92,0.295,17.55,18.35,1,0.3817,-0.2671,0.0034,1091
12/18/2020,AAPL201218C00345000,58.68,-3.895,58.2,60.1,1,0.3803,0.7105,0.0036,1720,345.000,AAPL201218P00345000,20,2,19,19.75,11,0.3773,-0.286,0.0036,1305
12/18/2020,AAPL201218C00350000,55.14,-4.06,55.1,56.1,23,0.3749,0.6913,0.0037,3877,350.000,AAPL201218P00350000,21.18,1.755,20.7,21.35,26,0.3737,-0.3056,0.0037,3231
12/18/2020,AAPL201218C00360000,49.24,-3.36,48.35,50,35,0.3681,0.6514,0.004,2343,360.000,AAPL201218P00360000,25,2.2,24.15,24.85,50,0.3671,-0.3452,0.004,5036
12/18/2020,AAPL201218C00370000,43,-3.325,42.6,43.45,9,0.3603,0.6089,0.0042,2667,370.000,AAPL201218P00370000,28.4,1.9,28.1,28.75,47,0.36,-0.3878,0.0042,7315
12/18/2020,AAPL201218C00380000,37.55,-2.9,36.9,37.65,62,0.3535,0.5631,0.0044,5194,380.000,AAPL201218P00380000,33.7,2.95,32.45,33.15,30,0.3531,-0.4324,0.0044,5068
12/18/2020,AAPL201218C00390000,32.2,-2.9,31.85,32.55,182,0.347,0.5183,0.0046,12605,390.000,AAPL201218P00390000,37.95,2.525,37.4,38.1,15,0.348,-0.4779,0.0045,2923
12/18/2020,AAPL201218C00400000,27.45,-2.825,27.45,28,595,0.3426,0.4727,0.0046,15837,400.000,AAPL201218P00400000,43.25,2.725,42.85,43.5,38,0.3429,-0.524,0.0046,3271
12/18/2020,AAPL201218C00410000,23.45,-2.525,23.3,23.85,2163,0.3381,0.427,0.0046,8656,410.000,AAPL201218P00410000,49.4,3.3,48,49.7,13,0.3364,-0.5705,0.0046,61
12/18/2020,AAPL201218C00420000,19.75,-2.225,19.55,20.2,1960,0.334,0.3812,0.0045,9676,420.000,AAPL201218P00420000,55.6,3.35,54.25,56.1,1000,0.3318,-0.6157,0.0046,28
12/18/2020,AAPL201218C00430000,16.3,-2.275,16.35,17.1,195,0.3304,0.3388,0.0044,1386,430.000,AAPL201218P00430000,0,0,61.05,63.05,0,0.3289,-0.6583,0.0044,0
12/18/2020,AAPL201218C00440000,14,-1.625,13.75,14.45,137,0.3288,0.3001,0.0042,368,440.000,AAPL201218P00440000,93.42,0,68.65,70.4,0,0.3284,-0.6969,0.0042,2
12/18/2020,AAPL201218C00450000,11.8,-1.25,11.45,12.2,17,0.3267,0.263,0.004,2061,450.000,AAPL201218P00450000,79.01,0,76.05,78.15,0,0.3251,-0.735,0.004,1
12/18/2020,AAPL201218C00460000,9.64,-1.36,9.55,10.15,39,0.3251,0.2291,0.0037,277,460.000,AAPL201218P00460000,105.2,0,83.9,86.3,0,0.3231,-0.7693,0.0037,3
12/18/2020,AAPL201218C00470000,8.2,-1.025,8.05,8.65,15,0.3262,0.2006,0.0034,1174,470.000,AAPL201218P00470000,0,0,92.25,94.75,0,0.3228,-0.7992,0.0034,0
12/18/2020,AAPL201218C00480000,7.03,-0.795,6.8,7.3,11,0.3272,0.1748,0.0031,563,480.000,AAPL201218P00480000,184.1,0,100.95,103.5,0,0.3239,-0.8248,0.0031,4
12/18/2020,AAPL201218C00490000,6.01,-0.64,5.75,6.25,12,0.3291,0.1527,0.0028,378,490.000,AAPL201218P00490000,0,0,109.85,112.5,0,0.3256,-0.847,0.0028,0
12/18/2020,AAPL201218C00500000,5.15,-0.625,5,5.35,58,0.3323,0.1344,0.0026,2614,500.000,AAPL201218P00500000,111.67,0,119.55,121.7,0,0.3336,-0.8611,0.0026,40
12/18/2020,AAPL201218C00520000,3.85,-0.475,3.75,4.1,18,0.3397,0.105,0.0021,823,520.000,AAPL201218P00520000,0,0,137.9,140.5,0,0.3376,-0.8935,0.0021,0
12/18/2020,AAPL201218C00540000,3.15,-0.3,3,3.25,22,0.3502,0.0846,0.0018,1327,540.000,AAPL201218P00540000,0,0,156.85,159.7,0,0.345,-0.9157,0.0017,0
12/18/2020,AAPL201218C00560000,2.63,-0.25,2.46,2.67,6,0.3617,0.0697,0.0015,287,560.000,AAPL201218P00560000,0,0,176.35,179.15,0,0.3571,-0.9299,0.0014,0
12/18/2020,AAPL201218C00580000,2.3,2.3,2.19,2.27,67,0.3761,0.0599,0.0013,0,580.000,AAPL201218P00580000,0,0,195.95,198.75,0,0.3678,-0.9414,0.0012,0
01/15/2021,AAPL210115C00075000,317.15,0,309.35,312.15,0,2.9439,0.9633,0.0001,74,75.000,AAPL210115P00075000,0.15,0.02,0.1,0.18,1,0.8813,-0.0017,0,2674
01/15/2021,AAPL210115C00080000,303.35,0,304.3,307.15,0,2.7148,0.9595,0.0001,20,80.000,AAPL210115P00080000,0.21,0,0.18,0.23,0,0.8837,-0.0024,0,1020
01/15/2021,AAPL210115C00085000,218.7,0,299.3,302.15,0,2.514,0.9561,0.0001,9,85.000,AAPL210115P00085000,0.19,0.005,0.13,0.26,1,0.8449,-0.0024,0,645
01/15/2021,AAPL210115C00090000,292.5,0,294.3,297.1,0,2.3344,0.9531,0.0001,75,90.000,AAPL210115P00090000,0.25,0,0.2,0.29,0,0.8356,-0.003,0,1225
01/15/2021,AAPL210115C00095000,297,0,289.2,292.1,0,2.1725,0.9506,0.0002,14,95.000,AAPL210115P00095000,0.26,-0.01,0.24,0.33,5,0.82,-0.0035,0,1317
01/15/2021,AAPL210115C00100000,282.75,0,284.5,286.95,0,2.0345,0.9481,0.0002,939,100.000,AAPL210115P00100000,0.31,0,0.26,0.36,0,0.7991,-0.0039,0.0001,8057
01/15/2021,AAPL210115C00105000,215,0,279.4,282.1,0,1.9037,0.9464,0.0002,282,105.000,AAPL210115P00105000,0.38,0,0.28,0.41,0,0.7812,-0.0043,0.0001,1999
01/15/2021,AAPL210115C00110000,272.05,0,274.65,277.05,0,1.7938,0.9444,0.0002,125,110.000,AAPL210115P00110000,0.31,0,0.34,0.47,0,0.7704,-0.0051,0.0001,1038
01/15/2021,AAPL210115C00115000,262,0,269.6,272.05,0,1.6811,0.9435,0.0002,123,115.000,AAPL210115P00115000,0.5,0.045,0.39,0.52,2,0.7552,-0.0058,0.0001,2178
01/15/2021,AAPL210115C00120000,266.37,-4.38,264.5,267.15,1,1.5829,0.9424,0.0003,399,120.000,AAPL210115P00120000,0.51,0,0.45,0.55,36,0.7397,-0.0065,0.0001,5830
01/15/2021,AAPL210115C00125000,257.5,0,259.45,262.2,0,1.4909,0.9416,0.0003,496,125.000,AAPL210115P00125000,0.6,0,0.52,0.66,0,0.7313,-0.0075,0.0001,7429
01/15/2021,AAPL210115C00130000,252,0,254.8,257,0,1.41,0.9406,0.0003,661,130.000,AAPL210115P00130000,0.65,0,0.59,0.73,0,0.719,-0.0085,0.0001,5445
01/15/2021,AAPL210115C00135000,246.6,0,249.7,252.25,0,1.3346,0.9402,0.0003,353,135.000,AAPL210115P00135000,0.76,0,0.67,0.81,0,0.7073,-0.0096,0.0001,4441
01/15/2021,AAPL210115C00140000,249.25,0,244.8,247.25,0,1.2643,0.9398,0.0003,2103,140.000,AAPL210115P00140000,0.71,0,0.76,0.9,0,0.696,-0.0108,0.0002,8567
01/15/2021,AAPL210115C00145000,241.57,-4.38,239.9,242.3,1,1.1985,0.9395,0.0004,8140,145.000,AAPL210115P00145000,0.9,0,0.85,0.99,0,0.6844,-0.0121,0.0002,14525
01/15/2021,AAPL210115C00150000,232,0,235.05,237.3,0,1.1393,0.9391,0.0004,18823,150.000,AAPL210115P00150000,1.01,0.01,0.94,1.07,25,0.672,-0.0133,0.0002,19448
01/15/2021,AAPL210115C00155000,242.47,0,229.75,232.55,0,1.0797,0.9392,0.0004,1940,155.000,AAPL210115P00155000,0.95,0,1.05,1.19,0,0.6617,-0.0149,0.0002,3751
01/15/2021,AAPL210115C00160000,236.38,0,224.95,227.6,0,1.0284,0.9389,0.0004,2818,160.000,AAPL210115P00160000,1.23,0.05,1.16,1.3,13,0.6507,-0.0164,0.0002,5230
01/15/2021,AAPL210115C00165000,233.08,0,220.1,222.8,0,0.9826,0.9384,0.0004,3854,165.000,AAPL210115P00165000,1.27,-0.03,1.28,1.42,3,0.64,-0.0181,0.0003,6194
01/15/2021,AAPL210115C00170000,220.34,0,215.15,217.75,0,0.9335,0.9385,0.0005,5571,170.000,AAPL210115P00170000,1.4,0,1.4,1.54,0,0.6288,-0.0199,0.0003,9723
01/15/2021,AAPL210115C00175000,211.62,-4.805,210.6,212.65,2,0.8972,0.9372,0.0005,2349,175.000,AAPL210115P00175000,1.61,0.07,1.52,1.61,25,0.6157,-0.0215,0.0003,5121
01/15/2021,AAPL210115C00180000,206.57,-4.955,205.6,207.85,2,0.8522,0.9379,0.0005,6397,180.000,AAPL210115P00180000,1.75,0.09,1.65,1.81,5,0.6073,-0.0238,0.0003,6176
01/15/2021,AAPL210115C00185000,195.8,0,200.75,203.15,0,0.8218,0.9362,0.0005,3231,185.000,AAPL210115P00185000,1.9,0.1,1.8,1.96,2,0.597,-0.026,0.0004,3660
01/15/2021,AAPL210115C00190000,194.15,0,195.85,197.9,0,0.7797,0.9373,0.0006,7416,190.000,AAPL210115P00190000,2,0.055,2,2.12,1,0.5881,-0.0285,0.0004,7976
01/15/2021,AAPL210115C00195000,192.5,0,190.95,193.1,0,0.7455,0.9365,0.0006,2021,195.000,AAPL210115P00195000,2,0,2.15,2.28,0,0.5772,-0.031,0.0004,9416
01/15/2021,AAPL210115C00200000,186.14,-6.06,186.1,188.7,12,0.7275,0.9337,0.0006,10662,200.000,AAPL210115P00200000,2.38,0.12,2.28,2.46,18,0.5664,-0.0335,0.0005,11312
01/15/2021,AAPL210115C00205000,192.58,0,181.25,183.9,0,0.6928,0.934,0.0007,2889,205.000,AAPL210115P00205000,2.49,0,2.46,2.65,0,0.5566,-0.0363,0.0005,3541
01/15/2021,AAPL210115C00210000,176.98,-5.495,176.3,179,4,0.663,0.9335,0.0007,3440,210.000,AAPL210115P00210000,2.79,0.165,2.66,2.85,5,0.5469,-0.0394,0.0006,8128
01/15/2021,AAPL210115C00215000,171.91,-5.79,171.75,174.1,8,0.6442,0.9305,0.0007,1372,215.000,AAPL210115P00215000,3.02,0.195,2.88,3.1,1,0.5384,-0.043,0.0006,2285
01/15/2021,AAPL210115C00220000,176.52,0,166.85,169.5,0,0.6186,0.9298,0.0008,6101,220.000,AAPL210115P00220000,2.65,0,3.1,3.3,0,0.5284,-0.0463,0.0007,7269
01/15/2021,AAPL210115C00225000,165,-3.05,162.15,164.65,11,0.5972,0.9278,0.0008,4399,225.000,AAPL210115P00225000,3.27,0,3.4,3.55,0,0.5205,-0.0504,0.0007,3435
01/15/2021,AAPL210115C00230000,166.79,0,157.35,159.9,0,0.5765,0.9257,0.0009,6451,230.000,AAPL210115P00230000,3.71,0.185,3.65,3.85,2,0.5117,-0.0547,0.0008,7914
01/15/2021,AAPL210115C00235000,152.56,-5.94,152.65,155.1,2,0.5575,0.9232,0.0009,1408,235.000,AAPL210115P00235000,4.1,0.3,3.95,4.15,3,0.5037,-0.0592,0.0009,3939
01/15/2021,AAPL210115C00240000,147.88,-5.87,147.75,150.6,2,0.5407,0.92,0.001,5032,240.000,AAPL210115P00240000,4.4,0.35,4.2,4.45,9,0.494,-0.0638,0.0009,6167
01/15/2021,AAPL210115C00245000,146.33,-2.67,143.2,145.9,1,0.5263,0.9161,0.001,2050,245.000,AAPL210115P00245000,4.54,0,4.6,4.8,0,0.4873,-0.0693,0.001,3379
01/15/2021,AAPL210115C00250000,138.9,-5.475,138.65,141.2,3,0.5199,0.9092,0.0011,8588,250.000,AAPL210115P00250000,5,0.275,5,5.1,527,0.4777,-0.0743,0.0011,18661
01/15/2021,AAPL210115C00255000,132.9,0,133.85,136.6,0,0.4979,0.9076,0.0012,4410,255.000,AAPL210115P00255000,5.14,0,5.35,5.55,0,0.4716,-0.0808,0.0012,2409
01/15/2021,AAPL210115C00260000,130.01,-5.24,129.3,131.9,3,0.4844,0.9028,0.0013,6360,260.000,AAPL210115P00260000,5.96,0.535,5.7,5.95,4,0.4629,-0.0869,0.0013,7021
01/15/2021,AAPL210115C00265000,125.23,-5.295,124.7,127.5,3,0.4742,0.8967,0.0014,2038,265.000,AAPL210115P00265000,6.39,0.49,6.2,6.45,3,0.4565,-0.0942,0.0013,4438
01/15/2021,AAPL210115C00270000,120.47,-5.505,120.25,122.85,14,0.4642,0.8903,0.0015,4721,270.000,AAPL210115P00270000,6.8,0.425,6.75,6.95,3,0.4503,-0.1018,0.0014,8789
01/15/2021,AAPL210115C00275000,122.1,0,115.7,118.5,0,0.4565,0.8821,0.0016,1752,275.000,AAPL210115P00275000,7.55,0.65,7.2,7.55,1,0.4432,-0.1097,0.0015,4895
01/15/2021,AAPL210115C00280000,111.6,-5.55,111.7,113.95,8,0.4477,0.8745,0.0017,13241,280.000,AAPL210115P00280000,8.05,0.6,7.85,8.15,385,0.4372,-0.1186,0.0017,16040
01/15/2021,AAPL210115C00285000,107.75,-4.975,107.65,109.45,126,0.4413,0.8652,0.0018,920,285.000,AAPL210115P00285000,8.7,0.7,8.45,8.8,2,0.4308,-0.1277,0.0018,5431
01/15/2021,AAPL210115C00290000,102.82,-5.605,103.55,104.65,14,0.431,0.857,0.0019,6663,290.000,AAPL210115P00290000,9.5,0.825,9.2,9.45,374,0.4246,-0.1376,0.0019,11196
01/15/2021,AAPL210115C00295000,99.1,-5.05,99.25,100.8,12,0.4287,0.8446,0.002,1183,295.000,AAPL210115P00295000,10.25,0.95,9.7,10.25,3,0.4175,-0.1474,0.002,1407
01/15/2021,AAPL210115C00300000,94.64,-5.06,95.25,96.5,33,0.4206,0.835,0.0021,15934,300.000,AAPL210115P00300000,11.1,1.025,10.75,11.05,497,0.4138,-0.1594,0.0021,13170
01/15/2021,AAPL210115C00305000,95.5,0,91.05,92.4,0,0.4143,0.8234,0.0023,206,305.000,AAPL210115P00305000,12,1.175,11.6,11.95,32,0.4084,-0.1713,0.0023,824
01/15/2021,AAPL210115C00310000,86.1,-5.55,87,88.55,13,0.4096,0.8107,0.0024,8210,310.000,AAPL210115P00310000,12.86,1.085,12.6,12.9,1,0.4036,-0.184,0.0024,4350
01/15/2021,AAPL210115C00315000,82.18,-5.32,83,84.6,17,0.4041,0.7976,0.0025,381,315.000,AAPL210115P00315000,13.8,1.025,13.45,13.95,23,0.3978,-0.1969,0.0026,1185
01/15/2021,AAPL210115C00320000,79.52,-3.93,78.4,80.35,120,0.3924,0.7863,0.0027,13036,320.000,AAPL210115P00320000,14.83,1.08,14.55,15.05,22,0.3931,-0.211,0.0027,6072
01/15/2021,AAPL210115C00325000,74.75,-4.825,74.4,76.55,3,0.3863,0.7721,0.0028,602,325.000,AAPL210115P00325000,14.95,0,15.8,16.2,60,0.3888,-0.2259,0.0028,4789
01/15/2021,AAPL210115C00330000,71.66,-4.29,71.65,72.35,43,0.3851,0.7555,0.003,10467,330.000,AAPL210115P00330000,17.5,1.375,17.1,17.5,3,0.3848,-0.2415,0.003,6002
01/15/2021,AAPL210115C00335000,67.5,-4.575,67.05,69.3,3,0.3795,0.7392,0.0031,1851,335.000,AAPL210115P00335000,18.93,1.605,18.45,18.8,5,0.3803,-0.2576,0.0031,777
01/15/2021,AAPL210115C00340000,64.35,-4.475,64.45,65.55,1,0.3788,0.7219,0.0032,8205,340.000,AAPL210115P00340000,19.85,1.15,19.75,20.3,117,0.3758,-0.2743,0.0032,2687
01/15/2021,AAPL210115C00345000,60.99,-4.11,61,61.9,10,0.3738,0.7047,0.0034,826,345.000,AAPL210115P00345000,21.3,1.2,21.4,21.8,202,0.3723,-0.292,0.0034,833
01/15/2021,AAPL210115C00350000,58,-3.2,57.6,58.25,30,0.3679,0.687,0.0035,13967,350.000,AAPL210115P00350000,23.1,1.375,23,23.45,290,0.3684,-0.3102,0.0035,2374
01/15/2021,AAPL210115C00355000,54,-4.175,54.3,55.25,1,0.3659,0.6679,0.0036,714,355.000,AAPL210115P00355000,25,1.675,24.7,25.15,103,0.3638,-0.3293,0.0036,490
01/15/2021,AAPL210115C00360000,52.05,-2.9,51,51.85,43,0.3603,0.649,0.0037,8764,360.000,AAPL210115P00360000,27.06,1.96,26.55,27,40,0.361,-0.3483,0.0037,1603
01/15/2021,AAPL210115C00365000,48.72,-3.105,48.2,48.8,14,0.3595,0.628,0.0038,6127,365.000,AAPL210115P00365000,28.35,1.425,28.55,28.95,1,0.3573,-0.3686,0.0039,4379
01/15/2021,AAPL210115C00370000,45.9,-2.85,45.15,45.75,68,0.3539,0.6089,0.004,4246,370.000,AAPL210115P00370000,31.5,2.55,30.45,31.25,214,0.3557,-0.3883,0.0039,959
01/15/2021,AAPL210115C00375000,42.8,-3.075,42.45,42.85,584,0.3513,0.5882,0.004,1892,375.000,AAPL210115P00375000,33.31,2.41,32.7,33.25,43,0.3517,-0.4089,0.004,942
01/15/2021,AAPL210115C00380000,40,-2.975,39.65,40.15,84,0.348,0.5672,0.0041,6766,380.000,AAPL210115P00380000,36,2.875,34.75,35.6,417,0.3481,-0.4297,0.0041,968
01/15/2021,AAPL210115C00385000,37.45,-2.875,37.2,37.55,205,0.3467,0.5453,0.0042,1100,385.000,AAPL210115P00385000,38.05,2.7,37.45,37.9,204,0.3465,-0.451,0.0042,153
01/15/2021,AAPL210115C00390000,34.95,-2.65,34.7,35.15,840,0.3442,0.5244,0.0042,4805,390.000,AAPL210115P00390000,40.22,2.42,39.9,40.45,2,0.3435,-0.4724,0.0042,694
01/15/2021,AAPL210115C00395000,31.85,-3.45,32.4,32.95,33,0.3409,0.5032,0.0043,797,395.000,AAPL210115P00395000,43.55,3.275,42.4,43.1,3,0.3404,-0.4941,0.0043,77
01/15/2021,AAPL210115C00400000,30.3,-2.475,30.1,30.5,334,0.3386,0.4817,0.0043,14481,400.000,AAPL210115P00400000,46.2,3.375,45.35,45.7,3,0.3376,-0.5163,0.0043,884
01/15/2021,AAPL210115C00405000,28.1,-2.45,28,28.4,23,0.3367,0.4604,0.0043,773,405.000,AAPL210115P00405000,47.41,1.785,47.65,49.25,1,0.3366,-0.5368,0.0043,36
01/15/2021,AAPL210115C00410000,26.3,-2.525,26.05,26.4,184,0.335,0.4393,0.0043,2501,410.000,AAPL210115P00410000,51.25,2.775,51.05,52.35,24,0.3372,-0.5568,0.0043,43
01/15/2021,AAPL210115C00415000,24.5,-2.125,24.05,24.4,73,0.3323,0.4178,0.0043,634,415.000,AAPL210115P00415000,53.25,1.75,53.75,55.45,1,0.3324,-0.58,0.0043,35
01/15/2021,AAPL210115C00420000,22.6,-1.85,22.35,22.65,196,0.3313,0.3973,0.0043,3793,420.000,AAPL210115P00420000,57.55,2.9,57.35,58.75,7,0.334,-0.5979,0.0042,110
01/15/2021,AAPL210115C00430000,19.43,-1.595,19.05,19.4,173,0.3278,0.3572,0.0042,2812,430.000,AAPL210115P00430000,55.95,0,63.5,64.9,0,0.3248,-0.6422,0.0042,29
01/15/2021,AAPL210115C00440000,16.68,-1.52,16.25,16.6,102,0.3255,0.3193,0.004,1617,440.000,AAPL210115P00440000,71.1,3.275,70.7,71.95,3,0.322,-0.6805,0.004,15
01/15/2021,AAPL210115C00450000,13.92,-1.505,13.85,14.2,233,0.3244,0.2845,0.0038,7864,450.000,AAPL210115P00450000,79.7,4.325,78.05,80.4,18,0.3241,-0.7128,0.0038,53
01/15/2021,AAPL210115C00460000,12.04,-1.235,11.75,12.35,114,0.3246,0.2532,0.0036,1726,460.000,AAPL210115P00460000,102.65,0,86.5,87.5,0,0.3213,-0.747,0.0036,21
01/15/2021,AAPL210115C00470000,10.3,-0.875,10,10.35,522,0.3226,0.2224,0.0034,2677,470.000,AAPL210115P00470000,91.1,0,94.8,95.7,0,0.3205,-0.7767,0.0034,27
01/15/2021,AAPL210115C00480000,8.55,-1,8.6,8.9,25,0.3239,0.1972,0.0031,1400,480.000,AAPL210115P00480000,95.32,0,103.25,104.35,0,0.3219,-0.8018,0.0031,64
01/15/2021,AAPL210115C00490000,7.65,-0.6,7.25,7.6,4,0.3241,0.1729,0.0029,997,490.000,AAPL210115P00490000,128.45,0,111.45,113.1,0,0.3168,-0.8307,0.0029,187
01/15/2021,AAPL210115C00500000,6.55,-0.675,6.4,6.55,932,0.3264,0.1539,0.0027,6567,500.000,AAPL210115P00500000,124.5,0,120.35,122.05,0,0.3191,-0.8499,0.0026,199
01/15/2021,AAPL210115C00520000,5.05,-0.5,4.85,5.1,426,0.3323,0.1222,0.0022,1259,520.000,AAPL210115P00520000,134.5,0,139.2,141.45,0,0.3359,-0.8718,0.0022,2
01/15/2021,AAPL210115C00540000,3.92,-0.555,3.85,4,115,0.3398,0.0985,0.0019,1406,540.000,AAPL210115P00540000,0,0,157.6,160.45,0,0.3387,-0.8994,0.0019,0
01/15/2021,AAPL210115C00560000,3.26,-0.365,3.15,3.4,225,0.3508,0.0825,0.0016,2262,560.000,AAPL210115P00560000,0,0,176.8,179.7,0,0.3468,-0.9173,0.0016,0
01/15/2021,AAPL210115C00580000,2.8,-0.3,2.75,2.87,702,0.3625,0.0705,0.0014,717,580.000,AAPL210115P00580000,0,0,196.5,199,0,0.3572,-0.9299,0.0013,0
06/18/2021,AAPL210618C00075000,322.53,0,308.65,312.45,0,0.02,1,0.0001,14,75.000,AAPL210618P00075000,0.45,0,0.4,0.56,0,0.7523,-0.0044,0,1349
06/18/2021,AAPL210618C00080000,253.92,0,303.65,307.45,0,0.02,1,0.0001,26,80.000,AAPL210618P00080000,0.58,0,0.4,0.63,0,0.73,-0.0048,0.0001,556
06/18/2021,AAPL210618C00085000,285,0,298.7,302.45,0,0.02,1,0.0001,4,85.000,AAPL210618P00085000,0.91,0,0.46,0.71,0,0.7148,-0.0055,0.0001,390
06/18/2021,AAPL210618C00090000,259.09,0,293.85,297.4,0,1.7256,0.951,0.0001,5,90.000,AAPL210618P00090000,0.87,0,0.55,0.8,0,0.7024,-0.0064,0.0001,360
06/18/2021,AAPL210618C00095000,207.7,0,288.85,292.45,0,1.6101,0.9484,0.0002,4,95.000,AAPL210618P00095000,1,0,0.64,0.89,0,0.6896,-0.0073,0.0001,155
06/18/2021,AAPL210618C00100000,251.85,0,283.9,287.5,0,1.5018,0.9462,0.0002,126,100.000,AAPL210618P00100000,0.95,0.015,0.87,0.99,10,0.6848,-0.0088,0.0001,819
06/18/2021,AAPL210618C00105000,261.4,0,278.95,282.55,0,1.4083,0.9442,0.0002,8,105.000,AAPL210618P00105000,1.17,0,0.84,1.1,0,0.665,-0.0094,0.0001,513
06/18/2021,AAPL210618C00110000,158.89,0,274.05,277.6,0,1.3261,0.9424,0.0002,19,110.000,AAPL210618P00110000,1.1,0,0.95,1.21,0,0.6534,-0.0105,0.0001,314
06/18/2021,AAPL210618C00115000,204.05,0,269.25,272.6,0,1.2499,0.9409,0.0002,3,115.000,AAPL210618P00115000,1.45,0,1.07,1.34,0,0.6427,-0.0118,0.0001,499
06/18/2021,AAPL210618C00120000,259.71,0,264.3,267.7,0,1.1734,0.94,0.0003,29,120.000,AAPL210618P00120000,1.32,0,1.2,1.47,0,0.6319,-0.0132,0.0001,274
06/18/2021,AAPL210618C00125000,200.5,0,259.5,262.7,0,1.1141,0.9386,0.0003,225,125.000,AAPL210618P00125000,1.26,0,1.33,1.61,0,0.6214,-0.0146,0.0002,422
06/18/2021,AAPL210618C00130000,249.3,0,254.6,257.8,0,1.0502,0.938,0.0003,864,130.000,AAPL210618P00130000,1.45,0,1.47,1.75,0,0.6105,-0.0161,0.0002,532
06/18/2021,AAPL210618C00135000,260,0,249.75,252.9,0,1.0011,0.9368,0.0003,188,135.000,AAPL210618P00135000,1.7,0,1.62,1.9,0,0.6005,-0.0177,0.0002,382
06/18/2021,AAPL210618C00140000,222.94,0,244.85,248,0,0.9457,0.9365,0.0003,290,140.000,AAPL210618P00140000,1.74,0,1.78,2.07,0,0.5908,-0.0195,0.0002,2176
06/18/2021,AAPL210618C00145000,216.9,0,240.1,243.1,0,0.8999,0.9358,0.0004,161,145.000,AAPL210618P00145000,2.63,0,1.94,2.24,0,0.5808,-0.0213,0.0002,1291
06/18/2021,AAPL210618C00150000,236,0,235.15,238.3,0,0.8565,0.9352,0.0004,929,150.000,AAPL210618P00150000,2.39,0,2.12,2.42,0,0.5714,-0.0233,0.0003,1728
06/18/2021,AAPL210618C00155000,212.6,0,230.4,233.4,0,0.8171,0.9345,0.0004,279,155.000,AAPL210618P00155000,2.53,0.185,2.38,2.61,898,0.5637,-0.0257,0.0003,480
06/18/2021,AAPL210618C00160000,235,0,225.55,228.55,0,0.7822,0.9336,0.0004,810,160.000,AAPL210618P00160000,2.54,0.01,2.5,2.81,10,0.5528,-0.0277,0.0003,2612
06/18/2021,AAPL210618C00165000,215.35,0,220.8,223.7,0,0.7462,0.9332,0.0004,1297,165.000,AAPL210618P00165000,2.75,0,2.71,3.05,0,0.5445,-0.0302,0.0003,518
06/18/2021,AAPL210618C00170000,210.63,0,215.95,218.85,0,0.7153,0.9322,0.0005,421,170.000,AAPL210618P00170000,2.74,0,2.93,3.25,0,0.5354,-0.0326,0.0004,2614
06/18/2021,AAPL210618C00175000,196.26,0,211.2,214.1,0,0.6873,0.9311,0.0005,725,175.000,AAPL210618P00175000,3.28,0,3.15,3.5,0,0.5268,-0.0353,0.0004,1929
06/18/2021,AAPL210618C00180000,213,0,206.4,209.4,0,0.661,0.9299,0.0005,1033,180.000,AAPL210618P00180000,3,0,3.4,3.75,0,0.5186,-0.0382,0.0004,7696
06/18/2021,AAPL210618C00185000,214.94,0,201.6,204.65,0,0.6354,0.9287,0.0005,512,185.000,AAPL210618P00185000,3.3,0,3.65,4.05,0,0.5108,-0.0413,0.0005,790
06/18/2021,AAPL210618C00190000,199.47,-3.68,196.9,199.9,1,0.612,0.9273,0.0006,711,190.000,AAPL210618P00190000,3.98,0,3.95,4.35,0,0.5034,-0.0447,0.0005,893
06/18/2021,AAPL210618C00195000,175,0,192.2,195.2,0,0.592,0.9253,0.0006,455,195.000,AAPL210618P00195000,4.3,0,4.2,4.65,0,0.4951,-0.048,0.0005,575
06/18/2021,AAPL210618C00200000,187.95,-5.725,187.55,190.4,10,0.5706,0.9238,0.0006,2196,200.000,AAPL210618P00200000,4.5,0,4.7,4.95,0,0.4903,-0.0523,0.0006,2221
06/18/2021,AAPL210618C00205000,195.8,0,182.9,185.8,0,0.5529,0.9215,0.0007,927,205.000,AAPL210618P00205000,4.15,0,5.05,5.35,0,0.4832,-0.0563,0.0006,495
06/18/2021,AAPL210618C00210000,176.67,0,178.25,181.05,0,0.5355,0.9191,0.0007,661,210.000,AAPL210618P00210000,5.6,0.25,5.45,5.7,1,0.4764,-0.0605,0.0007,2359
06/18/2021,AAPL210618C00215000,187.88,0,173.6,176.55,0,0.5185,0.9168,0.0008,926,215.000,AAPL210618P00215000,6.1,0.4,5.65,6.15,5,0.468,-0.0646,0.0007,605
06/18/2021,AAPL210618C00220000,169.46,-5.64,169.1,171.95,19,0.5062,0.913,0.0008,1844,220.000,AAPL210618P00220000,5.85,0,6.3,6.55,0,0.4637,-0.07,0.0008,1407
06/18/2021,AAPL210618C00225000,166,-4.45,164.6,167.25,1,0.4946,0.9089,0.0009,880,225.000,AAPL210618P00225000,6.5,0,6.75,7.05,0,0.4577,-0.0752,0.0008,855
06/18/2021,AAPL210618C00230000,165,0,160.05,162.8,0,0.4831,0.9047,0.0009,815,230.000,AAPL210618P00230000,6.55,0,7,7.55,0,0.4495,-0.0799,0.0009,1543
06/18/2021,AAPL210618C00235000,167.53,0,155.5,158.45,0,0.4712,0.9006,0.001,1411,235.000,AAPL210618P00235000,7.05,0,7.65,8.1,0,0.4448,-0.0859,0.001,1919
06/18/2021,AAPL210618C00240000,157.9,0,151.1,154,0,0.4616,0.8956,0.001,1636,240.000,AAPL210618P00240000,8.51,0.51,8.2,8.7,1,0.4398,-0.0923,0.001,1657
06/18/2021,AAPL210618C00245000,158.47,0,146.75,149.6,0,0.4534,0.8898,0.0011,615,245.000,AAPL210618P00245000,7.4,0,8.95,9.3,0,0.4354,-0.0992,0.0011,1490
06/18/2021,AAPL210618C00250000,142.93,-5.12,142.6,145.25,23,0.4465,0.8834,0.0011,3248,250.000,AAPL210618P00250000,9.65,0.475,9.6,10,10,0.4308,-0.1061,0.0011,2742
06/18/2021,AAPL210618C00260000,142.55,0,134.2,136.6,0,0.4309,0.8706,0.0013,1584,260.000,AAPL210618P00260000,10.94,0.34,11,11.4,1,0.4206,-0.1208,0.0013,2038
06/18/2021,AAPL210618C00270000,132.76,0,125.45,128.3,0,0.4177,0.8554,0.0014,2679,270.000,AAPL210618P00270000,13.15,0.9,12.7,13.1,6,0.4124,-0.1377,0.0014,996
06/18/2021,AAPL210618C00275000,121,0,121.35,124.1,0,0.4117,0.8471,0.0015,420,275.000,AAPL210618P00275000,13.88,1.03,13.5,14.05,1,0.4081,-0.1464,0.0015,422
06/18/2021,AAPL210618C00280000,117.6,-5.275,117.65,120.2,2,0.4095,0.8372,0.0016,1940,280.000,AAPL210618P00280000,14.9,0.925,14.6,15.05,1,0.4049,-0.1563,0.0016,2198
06/18/2021,AAPL210618C00285000,113.29,-5.61,113.6,115.95,1,0.4028,0.8285,0.0017,175,285.000,AAPL210618P00285000,14.8,0,15.6,16.05,0,0.4008,-0.1659,0.0017,782
06/18/2021,AAPL210618C00290000,110.75,0,109.7,112.25,0,0.3997,0.8181,0.0017,2222,290.000,AAPL210618P00290000,17.2,1.2,16.55,17.15,17,0.3966,-0.1758,0.0018,2254
06/18/2021,AAPL210618C00295000,114.35,0,105.9,108.25,0,0.395,0.8079,0.0018,695,295.000,AAPL210618P00295000,17.1,0,17.6,18.3,0,0.3926,-0.1862,0.0018,397
06/18/2021,AAPL210618C00300000,108.5,0,102.45,104.25,0,0.3918,0.7969,0.0019,5473,300.000,AAPL210618P00300000,19.5,1.4,18.95,19.5,5,0.3899,-0.1974,0.0019,2770
06/18/2021,AAPL210618C00310000,94.6,-5.175,94.85,96.8,20,0.3831,0.7744,0.0021,1099,310.000,AAPL210618P00310000,22.22,1.795,21.5,22.15,9,0.3832,-0.2206,0.0021,989
06/18/2021,AAPL210618C00320000,92.5,0,87.85,90,0,0.3791,0.7489,0.0022,2581,320.000,AAPL210618P00320000,24,0.925,24.2,25.05,4,0.3762,-0.2451,0.0023,2051
06/18/2021,AAPL210618C00330000,80.76,-4.79,81.1,82.95,33,0.3715,0.7234,0.0024,1904,330.000,AAPL210618P00330000,28.5,2.175,27.25,28.25,2,0.3701,-0.2711,0.0024,613
06/18/2021,AAPL210618C00340000,75.13,-3.77,74.45,76,22,0.3636,0.6964,0.0026,1652,340.000,AAPL210618P00340000,32,2.375,31.05,31.7,1,0.3657,-0.2989,0.0026,361
06/18/2021,AAPL210618C00350000,68.97,-3.53,68.25,69.85,11,0.359,0.6673,0.0027,2921,350.000,AAPL210618P00350000,34.65,1.35,34.9,35.65,21,0.3612,-0.3279,0.0027,758
06/18/2021,AAPL210618C00360000,63.84,-2.51,62.45,64.45,17,0.3558,0.6377,0.0028,2068,360.000,AAPL210618P00360000,38,0,38.75,39.7,0,0.3552,-0.3575,0.0028,440
06/18/2021,AAPL210618C00370000,58.24,-2.66,57.7,58.55,13,0.3529,0.6073,0.0029,1700,370.000,AAPL210618P00370000,42.8,1.475,43.55,44.45,3,0.3534,-0.3877,0.0029,254
06/18/2021,AAPL210618C00380000,52.65,-2.925,52.3,53.15,219,0.3474,0.5761,0.003,1624,380.000,AAPL210618P00380000,49.7,3.475,47.95,49.3,3,0.3479,-0.4189,0.003,277
06/18/2021,AAPL210618C00390000,48,-2.525,47.65,48.3,18,0.3444,0.5449,0.0031,1008,390.000,AAPL210618P00390000,54,3.125,53.35,54.2,3,0.3445,-0.4499,0.0031,59
06/18/2021,AAPL210618C00400000,43.2,-2.4,43.15,43.75,49,0.3409,0.5135,0.0031,2915,400.000,AAPL210618P00400000,60,0,58.35,59.8,0,0.3396,-0.482,0.0032,118
06/18/2021,AAPL210618C00410000,39.65,-2,38.5,39.55,27,0.3361,0.4816,0.0032,933,410.000,AAPL210618P00410000,64.33,0,64.25,65.5,0,0.3366,-0.5131,0.0032,3
06/18/2021,AAPL210618C00420000,35.25,-2.375,34.8,35.7,15,0.3337,0.4508,0.0032,1382,420.000,AAPL210618P00420000,65.46,0,70.15,72.15,0,0.3347,-0.5436,0.0032,72
06/18/2021,AAPL210618C00430000,31.57,-2.055,31.5,32.1,12,0.3314,0.4207,0.0032,1853,430.000,AAPL210618P00430000,71.17,0,77.05,78.6,0,0.3337,-0.5729,0.0032,83
06/18/2021,AAPL210618C00440000,28.5,-1.925,28.4,28.9,17,0.3304,0.392,0.0031,1301,440.000,AAPL210618P00440000,84.4,3.375,83.15,84.95,1,0.3277,-0.6048,0.0031,9
06/18/2021,AAPL210618C00450000,25.96,-1.465,25.45,26,10,0.3284,0.3638,0.0031,2002,450.000,AAPL210618P00450000,90.05,0,90.05,92.45,0,0.3265,-0.6329,0.0031,187
06/18/2021,AAPL210618C00460000,22.78,-1.67,22.45,23.4,4,0.3258,0.3358,0.003,522,460.000,AAPL210618P00460000,87.65,0,97.4,99.45,0,0.3242,-0.6602,0.003,2
06/18/2021,AAPL210618C00470000,21.35,-0.65,20.35,21.05,2,0.3257,0.3112,0.0029,164,470.000,AAPL210618P00470000,0,0,104.6,107.3,0,0.3217,-0.6873,0.0029,0
06/18/2021,AAPL210618C00480000,18.15,-1.5,18.2,18.7,11,0.3244,0.2868,0.0028,524,480.000,AAPL210618P00480000,0,0,112.45,115,0,0.3204,-0.7119,0.0028,0
06/18/2021,AAPL210618C00490000,15.65,-1.925,16.15,16.9,24,0.3233,0.2636,0.0027,449,490.000,AAPL210618P00490000,157.05,0,120.45,123.15,0,0.3191,-0.7355,0.0027,5
06/18/2021,AAPL210618C00500000,14.7,-1.1,14.5,15.15,32,0.3229,0.2423,0.0026,3443,500.000,AAPL210618P00500000,131,0,128.8,131.35,0,0.3189,-0.7563,0.0026,30
06/18/2021,AAPL210618C00520000,11.65,-0.9,11.65,12.3,4,0.3227,0.2047,0.0024,490,520.000,AAPL210618P00520000,0,0,145.6,148.4,0,0.3166,-0.7963,0.0024,0
06/18/2021,AAPL210618C00540000,10.25,0,9.2,9.95,0,0.3219,0.1713,0.0021,395,540.000,AAPL210618P00540000,0,0,163.5,166.1,0,0.3164,-0.8295,0.0021,0
06/18/2021,AAPL210618C00560000,8.1,0,7.5,8.15,0,0.3236,0.1447,0.0019,158,560.000,AAPL210618P00560000,0,0,181.4,184.55,0,0.3181,-0.8556,0.0019,0
06/18/2021,AAPL210618C00580000,6.3,-0.7,6.4,6.75,25,0.3276,0.1241,0.0017,146,580.000,AAPL210618P00580000,0,0,200,203.05,0,0.3191,-0.8786,0.0017,0
09/17/2021,AAPL210917C00110000,248,0,273.7,277.85,0,1.175,0.9432,0.0002,11,110.000,AAPL210917P00110000,1.3,0,1.29,1.7,0,0.6127,-0.0132,0.0001,294
09/17/2021,AAPL210917C00115000,0,0,268.85,272.95,0,1.103,0.9419,0.0002,0,115.000,AAPL210917P00115000,0,0,1.44,1.86,0,0.6022,-0.0147,0.0001,20
09/17/2021,AAPL210917C00120000,0,0,263.95,268,0,1.0428,0.9406,0.0003,2,120.000,AAPL210917P00120000,2.55,0,1.61,2.03,0,0.5923,-0.0163,0.0002,26
09/17/2021,AAPL210917C00125000,179.31,0,259.15,263.1,0,0.9878,0.9394,0.0003,13,125.000,AAPL210917P00125000,1.65,0,1.77,2.21,0,0.5825,-0.0179,0.0002,84
09/17/2021,AAPL210917C00130000,201.75,0,254.4,258.2,0,0.9371,0.9383,0.0003,445,130.000,AAPL210917P00130000,2.14,0.06,1.95,2.39,1,0.573,-0.0197,0.0002,42
09/17/2021,AAPL210917C00135000,136.69,0,249.55,253.35,0,0.8883,0.9375,0.0003,18,135.000,AAPL210917P00135000,2.18,0,2.14,2.59,0,0.5635,-0.0216,0.0002,265
09/17/2021,AAPL210917C00140000,215,0,244.7,248.5,0,0.8432,0.9368,0.0003,15,140.000,AAPL210917P00140000,2.17,0,2.34,2.8,0,0.5546,-0.0236,0.0002,317
09/17/2021,AAPL210917C00145000,181,0,239.95,243.7,0,0.8046,0.9359,0.0004,23,145.000,AAPL210917P00145000,5,0,2.55,3.05,0,0.5464,-0.0258,0.0003,70
09/17/2021,AAPL210917C00150000,231.1,0,235.15,238.85,0,0.7653,0.9353,0.0004,21,150.000,AAPL210917P00150000,2.39,0,2.77,3.3,0,0.5382,-0.0281,0.0003,1073
09/17/2021,AAPL210917C00155000,0,0,230.4,234,0,0.734,0.9341,0.0004,12,155.000,AAPL210917P00155000,4.74,0,3,3.55,0,0.5295,-0.0306,0.0003,88
09/17/2021,AAPL210917C00160000,215.25,0,225.65,229.25,0,0.6989,0.9338,0.0004,17,160.000,AAPL210917P00160000,2.98,0,3.25,3.8,0,0.5213,-0.0331,0.0003,605
09/17/2021,AAPL210917C00165000,0,0,220.9,224.45,0,0.6707,0.9326,0.0004,3,165.000,AAPL210917P00165000,4.14,0,3.5,4.05,0,0.5128,-0.0357,0.0004,65
09/17/2021,AAPL210917C00170000,139.93,0,216.2,219.7,0,0.6441,0.9315,0.0005,10,170.000,AAPL210917P00170000,4.08,0.13,3.8,4.4,1,0.5057,-0.0387,0.0004,156
09/17/2021,AAPL210917C00175000,0,0,211.5,214.9,0,0.6186,0.9304,0.0005,6,175.000,AAPL210917P00175000,4.1,0,4.1,4.7,0,0.4987,-0.0419,0.0004,768
09/17/2021,AAPL210917C00180000,175.5,0,206.85,210.25,0,0.5981,0.9285,0.0005,46,180.000,AAPL210917P00180000,4.5,0,4.4,5.05,0,0.4917,-0.0451,0.0005,144
09/17/2021,AAPL210917C00185000,142.16,0,202.15,205.65,0,0.5765,0.927,0.0005,54,185.000,AAPL210917P00185000,4.2,0,4.75,5.4,0,0.4847,-0.0487,0.0005,91
09/17/2021,AAPL210917C00190000,207,0,197.6,200.85,0,0.5572,0.9251,0.0006,87,190.000,AAPL210917P00190000,4.52,0,5.1,5.8,0,0.4782,-0.0524,0.0005,268
09/17/2021,AAPL210917C00195000,201.92,0,193,196.35,0,0.54,0.9229,0.0006,65,195.000,AAPL210917P00195000,5.4,0,5.5,6.2,0,0.472,-0.0563,0.0006,76
09/17/2021,AAPL210917C00200000,198,0,188.45,191.6,0,0.521,0.9212,0.0006,275,200.000,AAPL210917P00200000,5.37,0,5.9,6.65,0,0.4657,-0.0605,0.0006,1130
09/17/2021,AAPL210917C00210000,167.21,0,179.5,182.65,0,0.4973,0.9141,0.0007,195,210.000,AAPL210917P00210000,7.42,0,6.9,7.6,0,0.4548,-0.0699,0.0007,493
09/17/2021,AAPL210917C00220000,166,0,170.65,173.65,0,0.4733,0.9068,0.0008,217,220.000,AAPL210917P00220000,8.37,0.295,7.95,8.7,1,0.445,-0.0804,0.0008,287
09/17/2021,AAPL210917C00230000,174.9,0,161.85,164.85,0,0.4537,0.8978,0.0009,338,230.000,AAPL210917P00230000,7.8,0,9.2,10,0,0.4347,-0.0918,0.0009,322
09/17/2021,AAPL210917C00240000,153.57,0,153.3,155.95,0,0.436,0.8876,0.001,433,240.000,AAPL210917P00240000,11.19,0.615,10.7,11.45,1,0.4271,-0.1051,0.001,393
09/17/2021,AAPL210917C00250000,140.34,0,144.8,147.85,0,0.4249,0.8742,0.0011,506,250.000,AAPL210917P00250000,12,0,12.3,13.05,0,0.4191,-0.1192,0.0011,276
09/17/2021,AAPL210917C00260000,137,-5.2,136.5,139.55,1,0.4123,0.8605,0.0013,472,260.000,AAPL210917P00260000,11.55,0,14.1,14.9,0,0.4117,-0.1349,0.0013,1769
09/17/2021,AAPL210917C00270000,129.57,-4.53,128.4,131.6,1,0.4024,0.8446,0.0014,381,270.000,AAPL210917P00270000,15.12,0,16,16.9,0,0.4041,-0.1516,0.0014,239
09/17/2021,AAPL210917C00280000,130,0,120.8,123.85,0,0.3952,0.8266,0.0015,429,280.000,AAPL210917P00280000,17.85,0,18.3,19,0,0.3974,-0.1697,0.0015,297
09/17/2021,AAPL210917C00290000,113.9,-4.525,113.45,116.2,11,0.389,0.807,0.0017,167,290.000,AAPL210917P00290000,21.45,1.4,20.4,21.6,10,0.3903,-0.1889,0.0017,174
09/17/2021,AAPL210917C00300000,106.9,-4.35,105.7,108.7,32,0.3791,0.7875,0.0018,765,300.000,AAPL210917P00300000,23.99,1.365,23.3,24.25,10,0.3855,-0.2097,0.0018,637
09/17/2021,AAPL210917C00310000,93.5,0,99.2,101.9,0,0.3765,0.7646,0.0019,348,310.000,AAPL210917P00310000,26.95,1.95,25.8,27.3,4,0.3787,-0.2315,0.0019,138
09/17/2021,AAPL210917C00320000,93.27,-3.88,92.4,94.95,2,0.3704,0.7417,0.0021,1314,320.000,AAPL210917P00320000,28.39,0,29.35,30.3,0,0.374,-0.2547,0.0021,275
09/17/2021,AAPL210917C00330000,86.22,-3.98,85.7,88.3,1,0.3645,0.7174,0.0022,649,330.000,AAPL210917P00330000,31.85,0,32.75,33.85,0,0.3691,-0.2789,0.0022,206
09/17/2021,AAPL210917C00340000,83.3,0,79.15,82.1,0,0.3588,0.6923,0.0023,390,340.000,AAPL210917P00340000,36.48,0,36.15,37.7,0,0.3637,-0.3038,0.0023,362
09/17/2021,AAPL210917C00350000,78.8,0,73.3,76.15,0,0.3549,0.6659,0.0024,763,350.000,AAPL210917P00350000,39.37,0,40.55,41.6,0,0.3602,-0.3298,0.0024,308
09/17/2021,AAPL210917C00360000,69.2,-2.95,67.85,70.2,11,0.3507,0.639,0.0025,605,360.000,AAPL210917P00360000,43.46,0,44.6,46.05,0,0.3556,-0.3565,0.0025,100
09/17/2021,AAPL210917C00370000,63.55,-3.2,63.05,64.95,2,0.3493,0.6116,0.0026,417,370.000,AAPL210917P00370000,47.9,0,48.7,50.6,0,0.3526,-0.3835,0.0026,35
09/17/2021,AAPL210917C00380000,58.5,-2.725,58.3,59.95,3,0.3466,0.5842,0.0027,277,380.000,AAPL210917P00380000,53.07,0,53.75,55.55,0,0.3471,-0.4113,0.0027,78
09/17/2021,AAPL210917C00390000,53.45,-3.025,53,54.9,2,0.341,0.5558,0.0028,762,390.000,AAPL210917P00390000,58.19,0,59.1,60.7,0,0.3442,-0.439,0.0027,39
09/17/2021,AAPL210917C00400000,49.3,-2.75,48.2,50.45,15,0.337,0.5274,0.0028,1433,400.000,AAPL210917P00400000,64.75,2,64.25,66.3,1,0.3399,-0.4675,0.0028,87
09/17/2021,AAPL210917C00410000,45.16,-2.615,44.85,46.2,2,0.3365,0.5003,0.0028,149,410.000,AAPL210917P00410000,62.32,0,70.2,72.3,0,0.3385,-0.4944,0.0028,11
09/17/2021,AAPL210917C00420000,41,-2.6,40.15,42.3,3,0.3315,0.4715,0.0029,966,420.000,AAPL210917P00420000,75,0,76.55,78.35,0,0.3366,-0.5215,0.0028,3
09/17/2021,AAPL210917C00430000,37.6,-2.25,37.4,38.5,10,0.3313,0.4455,0.0028,460,430.000,AAPL210917P00430000,74,0,82.5,84.85,0,0.3335,-0.5488,0.0028,15
09/17/2021,AAPL210917C00440000,37.94,0,34.05,35.25,0,0.3294,0.4192,0.0028,311,440.000,AAPL210917P00440000,95.88,0,88.8,91.45,0,0.3303,-0.5758,0.0028,59
09/17/2021,AAPL210917C00450000,31.5,-1.575,31.2,31.95,3,0.3275,0.3935,0.0028,329,450.000,AAPL210917P00450000,94.45,0,95.7,98.3,0,0.328,-0.6018,0.0028,58
09/17/2021,AAPL210917C00460000,28.25,-1.825,28.35,29.15,4,0.3258,0.3687,0.0028,70,460.000,AAPL210917P00460000,107.21,0,102.8,105.35,0,0.3257,-0.6273,0.0028,9
09/17/2021,AAPL210917C00470000,25.96,-1.09,25.7,26.55,2,0.3243,0.3446,0.0027,316,470.000,AAPL210917P00470000,118.56,0,110.1,112.6,0,0.3238,-0.6515,0.0027,9
09/17/2021,AAPL210917C00480000,23.18,-1.52,23.3,24.1,4,0.3227,0.3214,0.0027,210,480.000,AAPL210917P00480000,139.95,0,117.6,120.5,0,0.3231,-0.6738,0.0026,33
09/17/2021,AAPL210917C00490000,20.25,-2.225,21.05,21.75,4,0.321,0.299,0.0026,201,490.000,AAPL210917P00490000,131.27,0,125.3,128.35,0,0.3218,-0.6958,0.0026,22
09/17/2021,AAPL210917C00500000,20.05,0,19.05,19.85,0,0.3198,0.2781,0.0025,780,500.000,AAPL210917P00500000,0,0,133.15,136.1,0,0.3193,-0.7179,0.0025,0
09/17/2021,AAPL210917C00520000,15.5,-1.225,15.3,16.45,2,0.3172,0.2388,0.0023,114,520.000,AAPL210917P00520000,0,0,149.6,152.65,0,0.3175,-0.7565,0.0023,0
09/17/2021,AAPL210917C00540000,12.8,-1.125,12.8,13.6,17,0.3173,0.2063,0.0021,182,540.000,AAPL210917P00540000,0,0,166.75,169.8,0,0.3166,-0.79,0.0021,0
09/17/2021,AAPL210917C00560000,10.5,-1.075,10.5,11.35,9,0.317,0.1772,0.002,55,560.000,AAPL210917P00560000,0,0,184.7,187.75,0,0.3188,-0.8166,0.002,0
09/17/2021,AAPL210917C00580000,9.3,-0.325,9,9.6,6,0.3196,0.1545,0.0018,173,580.000,AAPL210917P00580000,0,0,202.5,205.9,0,0.3163,-0.8446,0.0018,0
01/21/2022,AAPL220121C00110000,279.1,0,273.5,277.95,0,1.0325,0.9421,0.0002,404,110.000,AAPL220121P00110000,2,0.055,1.9,2.2,10,0.5695,-0.0164,0.0002,699
01/21/2022,AAPL220121C00115000,203.75,0,268.6,273.1,0,0.9739,0.9405,0.0002,49,115.000,AAPL220121P00115000,2,0,2.11,2.57,0,0.5644,-0.0185,0.0002,112
01/21/2022,AAPL220121C00120000,278,0,263.75,268.2,0,0.9194,0.9392,0.0003,169,120.000,AAPL220121P00120000,2.37,0,2.32,2.8,0,0.5553,-0.0204,0.0002,2667
01/21/2022,AAPL220121C00125000,234,0,258.9,263.35,0,0.8704,0.938,0.0003,683,125.000,AAPL220121P00125000,2.55,0,2.54,3.05,0,0.5466,-0.0224,0.0002,163
01/21/2022,AAPL220121C00130000,244.1,0,254.15,258.5,0,0.8264,0.9369,0.0003,991,130.000,AAPL220121P00130000,2.64,0,2.78,3.3,0,0.5381,-0.0245,0.0002,186
01/21/2022,AAPL220121C00135000,225.95,0,249.35,253.75,0,0.7867,0.9359,0.0003,73,135.000,AAPL220121P00135000,3.25,0.015,3,3.6,3,0.5293,-0.0266,0.0002,64
01/21/2022,AAPL220121C00140000,219.81,0,244.65,249,0,0.7494,0.9347,0.0003,175,140.000,AAPL220121P00140000,3.63,0.055,3.3,3.85,1,0.522,-0.0291,0.0003,148
01/21/2022,AAPL220121C00145000,179,0,239.9,244.25,0,0.7146,0.9339,0.0004,122,145.000,AAPL220121P00145000,4,0,3.55,4.15,0,0.5139,-0.0316,0.0003,131
01/21/2022,AAPL220121C00150000,240,0,235.25,239.5,0,0.6824,0.933,0.0004,492,150.000,AAPL220121P00150000,4.56,0.435,3.85,4.5,3,0.507,-0.0343,0.0003,4072
01/21/2022,AAPL220121C00155000,193.6,0,230.55,234.8,0,0.6548,0.9317,0.0004,84,155.000,AAPL220121P00155000,6.1,0,4.2,4.8,0,0.4998,-0.0371,0.0003,248
01/21/2022,AAPL220121C00160000,198.67,0,225.9,230.15,0,0.6305,0.93,0.0004,298,160.000,AAPL220121P00160000,4.9,0,4.5,5.2,0,0.4929,-0.0402,0.0004,571
01/21/2022,AAPL220121C00165000,197,0,221.3,225.5,0,0.6055,0.9287,0.0004,147,165.000,AAPL220121P00165000,5.3,0.3,4.9,5.55,2,0.4863,-0.0434,0.0004,616
01/21/2022,AAPL220121C00170000,182.55,0,216.7,220.9,0,0.5854,0.9268,0.0005,297,170.000,AAPL220121P00170000,5.35,0,5.3,5.95,0,0.4802,-0.0468,0.0004,3033
01/21/2022,AAPL220121C00175000,207.5,0,212.2,216.3,0,0.5661,0.9248,0.0005,150,175.000,AAPL220121P00175000,5.75,0,5.7,6.4,0,0.4741,-0.0504,0.0005,877
01/21/2022,AAPL220121C00180000,198.05,0,207.6,211.7,0,0.5457,0.9232,0.0005,250,180.000,AAPL220121P00180000,5.4,0,6.15,6.85,0,0.4684,-0.0542,0.0005,2298
01/21/2022,AAPL220121C00185000,147.8,0,203.1,207.2,0,0.5301,0.9208,0.0006,268,185.000,AAPL220121P00185000,5.6,0,6.6,7.35,0,0.4627,-0.0582,0.0005,550
01/21/2022,AAPL220121C00190000,212.3,0,198.65,202.7,0,0.5142,0.9184,0.0006,447,190.000,AAPL220121P00190000,6.5,0,7.1,7.9,0,0.4577,-0.0625,0.0006,648
01/21/2022,AAPL220121C00195000,159,0,194.7,198.25,0,0.5041,0.9146,0.0006,112,195.000,AAPL220121P00195000,7.72,0,7.65,8.45,0,0.4526,-0.0671,0.0006,978
01/21/2022,AAPL220121C00200000,197,0,189.9,193.8,0,0.4878,0.9123,0.0007,1157,200.000,AAPL220121P00200000,8.8,0.625,8.2,9.05,1,0.4477,-0.0718,0.0006,2866
01/21/2022,AAPL220121C00205000,190.97,-1.23,185.85,189.35,1,0.4813,0.9072,0.0007,399,205.000,AAPL220121P00205000,8.27,0,8.8,9.7,0,0.4429,-0.0767,0.0007,1275
01/21/2022,AAPL220121C00210000,184.88,-2.92,181.55,184.95,4,0.4694,0.9039,0.0007,810,210.000,AAPL220121P00210000,9.5,0,9.45,10.35,0,0.4386,-0.0821,0.0007,1732
01/21/2022,AAPL220121C00215000,190.15,0,177.2,180.65,0,0.4593,0.8998,0.0008,213,215.000,AAPL220121P00215000,8.27,0,10.1,11.05,0,0.4341,-0.0875,0.0008,775
01/21/2022,AAPL220121C00220000,170.5,0,172.8,176.35,0,0.4482,0.8959,0.0008,1290,220.000,AAPL220121P00220000,9.55,0,10.85,11.7,0,0.4295,-0.0932,0.0008,3217
01/21/2022,AAPL220121C00225000,174.31,0,168.7,172.15,0,0.4431,0.8901,0.0009,482,225.000,AAPL220121P00225000,9.7,0,11.6,12.6,0,0.4262,-0.0994,0.0009,1768
01/21/2022,AAPL220121C00230000,160,0,164.65,168.05,0,0.4371,0.8843,0.0009,489,230.000,AAPL220121P00230000,12.5,0,12.6,13.45,0,0.4236,-0.1061,0.0009,1674
01/21/2022,AAPL220121C00235000,158,0,160.5,163.85,0,0.4302,0.8787,0.001,664,235.000,AAPL220121P00235000,11.85,0,13.4,14.15,0,0.4185,-0.1123,0.001,712
01/21/2022,AAPL220121C00240000,166.5,0,156.6,159.75,0,0.4251,0.8723,0.001,786,240.000,AAPL220121P00240000,11.68,0,14.15,15.1,0,0.4143,-0.1189,0.001,3362
01/21/2022,AAPL220121C00245000,158.75,0,152.45,155.65,0,0.4174,0.8666,0.0011,433,245.000,AAPL220121P00245000,16.75,0,15.1,16.1,0,0.4112,-0.1261,0.0011,507
01/21/2022,AAPL220121C00250000,148.86,-5.29,148.45,151.65,4,0.4129,0.8596,0.0011,2313,250.000,AAPL220121P00250000,16,-0.175,16.05,17,2,0.4072,-0.1332,0.0011,3572
01/21/2022,AAPL220121C00255000,139.18,0,144.5,147.8,0,0.4093,0.8519,0.0012,557,255.000,AAPL220121P00255000,17.6,0.5,17.2,17.65,217,0.4024,-0.1404,0.0012,468
01/21/2022,AAPL220121C00260000,141.25,-4.975,140.65,143.9,12,0.4047,0.8445,0.0012,1209,260.000,AAPL220121P00260000,18.5,0.65,18.2,19.3,5,0.4015,-0.149,0.0012,1047
01/21/2022,AAPL220121C00265000,136,0,136.85,139.85,0,0.4,0.8369,0.0013,788,265.000,AAPL220121P00265000,20.4,1.075,19.35,20.45,27,0.3985,-0.1571,0.0013,507
01/21/2022,AAPL220121C00270000,135,-3.575,133.1,136.25,6,0.397,0.8285,0.0013,2602,270.000,AAPL220121P00270000,19.25,0,20.55,21.75,0,0.3958,-0.1657,0.0013,2698
01/21/2022,AAPL220121C00280000,131.39,0,125.4,128.45,0,0.3865,0.8123,0.0014,2108,280.000,AAPL220121P00280000,24.05,1.325,23.05,23.75,46,0.3893,-0.183,0.0014,1170
01/21/2022,AAPL220121C00290000,118.59,-5.185,118.8,121.5,5,0.3849,0.7923,0.0015,813,290.000,AAPL220121P00290000,24.12,0,25.8,27.1,0,0.3845,-0.2018,0.0015,1099
01/21/2022,AAPL220121C00300000,112.07,-4.655,112,114.25,32,0.3781,0.7735,0.0016,8455,300.000,AAPL220121P00300000,29.81,1.785,28.75,30.15,22,0.3793,-0.2213,0.0016,7923
01/21/2022,AAPL220121C00310000,106.8,-3,105.7,107.6,2,0.3751,0.7523,0.0017,1399,310.000,AAPL220121P00310000,30.03,0,31.9,33.35,0,0.3739,-0.2417,0.0018,824
01/21/2022,AAPL220121C00320000,99.5,-3.9,98.6,100.8,1,0.3664,0.7321,0.0019,2197,320.000,AAPL220121P00320000,34.97,0,35.3,36.85,0,0.3692,-0.2628,0.0019,2863
01/21/2022,AAPL220121C00330000,97,0,92.4,94.5,0,0.3619,0.71,0.002,2006,330.000,AAPL220121P00330000,37.27,0,38.95,40,0,0.3628,-0.2846,0.002,390
01/21/2022,AAPL220121C00340000,88.9,-1.95,86.35,88.55,12,0.3576,0.6871,0.0021,1062,340.000,AAPL220121P00340000,44.18,2.355,42.8,44.6,2,0.3601,-0.3076,0.002,763
01/21/2022,AAPL220121C00350000,81.1,-3.85,80.55,82.8,15,0.3535,0.6637,0.0022,3891,350.000,AAPL220121P00350000,46.2,0,47,48.7,0,0.3557,-0.3309,0.0021,910
01/21/2022,AAPL220121C00360000,79.45,0,75.1,77.4,0,0.3501,0.6398,0.0022,1054,360.000,AAPL220121P00360000,49.27,0,51.35,53.25,0,0.3519,-0.3546,0.0022,293
01/21/2022,AAPL220121C00370000,71.05,-2.825,69.8,72.1,5,0.3462,0.6154,0.0023,1051,370.000,AAPL220121P00370000,53.8,0,55.95,57.95,0,0.3479,-0.3788,0.0023,73
01/21/2022,AAPL220121C00380000,65.25,-3.45,65,67.15,2,0.3434,0.5909,0.0024,963,380.000,AAPL220121P00380000,59.15,0,60.8,62.9,0,0.3438,-0.4037,0.0024,148
01/21/2022,AAPL220121C00390000,60.62,-2.955,60.1,62.45,8,0.3399,0.566,0.0024,779,390.000,AAPL220121P00390000,64.6,0,66,68.15,0,0.3406,-0.4282,0.0024,156
01/21/2022,AAPL220121C00400000,56.2,-2.8,55.65,57.55,72,0.3357,0.5409,0.0025,6866,400.000,AAPL220121P00400000,69.5,0,71.5,73.65,0,0.3375,-0.4531,0.0025,293
01/21/2022,AAPL220121C00410000,51.25,-3.425,51.5,53.8,1,0.3343,0.5166,0.0025,230,410.000,AAPL220121P00410000,75.93,0,77.25,79.4,0,0.3344,-0.4781,0.0025,8
01/21/2022,AAPL220121C00415000,51.82,0,49.55,51.8,0,0.3333,0.5044,0.0025,154,415.000,AAPL220121P00415000,78.6,0,80.25,82.4,0,0.3335,-0.4898,0.0025,13
01/21/2022,AAPL220121C00420000,49.05,-1.825,48.3,49.85,15,0.334,0.4929,0.0025,1738,420.000,AAPL220121P00420000,85.09,0,83.25,85.4,0,0.3317,-0.5026,0.0025,25
01/21/2022,AAPL220121C00425000,47.86,-0.69,45.7,47.95,1,0.3308,0.4799,0.0025,250,425.000,AAPL220121P00425000,0,0,86.25,88.45,0,0.3303,-0.5146,0.0025,18
01/21/2022,AAPL220121C00430000,44.72,-2.105,44,46.1,6,0.33,0.468,0.0025,1597,430.000,AAPL220121P00430000,91.48,0,89.45,91.6,0,0.3293,-0.5265,0.0025,2
01/21/2022,AAPL220121C00435000,44.18,-0.795,42.1,44.3,1,0.3282,0.4559,0.0025,76,435.000,AAPL220121P00435000,107.73,0,92.65,94.85,0,0.3279,-0.5388,0.0025,4
01/21/2022,AAPL220121C00440000,44.9,0,40.4,42.65,0,0.3275,0.444,0.0025,553,440.000,AAPL220121P00440000,98.32,0,95.9,98.15,0,0.3266,-0.5509,0.0025,0
01/21/2022,AAPL220121C00445000,33.35,0,38.8,40.9,0,0.3261,0.4323,0.0025,93,445.000,AAPL220121P00445000,113.1,0,99.25,101.5,0,0.3258,-0.5623,0.0025,11
01/21/2022,AAPL220121C00450000,37.94,-2.185,37.25,39.3,40,0.3251,0.4208,0.0025,961,450.000,AAPL220121P00450000,95.05,0,102.6,104.85,0,0.3242,-0.5744,0.0025,21
01/21/2022,AAPL220121C00455000,33,0,35.7,37.75,0,0.3243,0.4092,0.0025,68,455.000,AAPL220121P00455000,0,0,105.9,108.3,0,0.3232,-0.5857,0.0025,0
01/21/2022,AAPL220121C00460000,35.91,-0.64,34.3,36.3,2,0.3232,0.3983,0.0025,249,460.000,AAPL220121P00460000,0,0,109.4,111.85,0,0.3224,-0.5969,0.0025,10
01/21/2022,AAPL220121C00465000,36.52,0,32.8,34.9,0,0.3224,0.387,0.0025,141,465.000,AAPL220121P00465000,0,0,113,115.45,0,0.3219,-0.6076,0.0025,0
01/21/2022,AAPL220121C00470000,31.93,-1.695,31.5,33.5,1,0.3215,0.3762,0.0025,332,470.000,AAPL220121P00470000,0,0,116.65,119.2,0,0.3213,-0.6184,0.0025,2
01/21/2022,AAPL220121C00475000,32,0,30.15,32.15,0,0.3207,0.3653,0.0025,252,475.000,AAPL220121P00475000,149.8,0,120.2,123.1,0,0.3209,-0.6288,0.0025,2
01/21/2022,AAPL220121C00480000,31,0,29.55,30.85,0,0.3216,0.3564,0.0024,401,480.000,AAPL220121P00480000,116.03,0,123.7,126.8,0,0.3196,-0.6398,0.0024,12
01/21/2022,AAPL220121C00485000,27.35,0,27.75,29.4,0,0.3185,0.344,0.0024,231,485.000,AAPL220121P00485000,0,0,127.65,130.15,0,0.3181,-0.6509,0.0024,0
01/21/2022,AAPL220121C00490000,27.01,-1.365,26.6,28.45,2,0.3186,0.3345,0.0024,633,490.000,AAPL220121P00490000,135.02,0,131.5,134.25,0,0.3182,-0.6604,0.0024,11
01/21/2022,AAPL220121C00500000,25.45,-0.95,24.9,26.05,29,0.3183,0.3157,0.0023,9509,500.000,AAPL220121P00500000,156.82,0,139,142.2,0,0.3171,-0.6799,0.0023,529
01/21/2022,AAPL220121C00505000,23.9,-1.05,23.4,24.9,3,0.3161,0.3045,0.0023,473,505.000,AAPL220121P00505000,0,0,142.85,145.85,0,0.315,-0.6908,0.0023,0
01/21/2022,AAPL220121C00510000,23.9,0,22.4,23.9,0,0.3155,0.2952,0.0023,428,510.000,AAPL220121P00510000,150.93,0,146.8,150.2,0,0.3157,-0.699,0.0023,10
01/21/2022,AAPL220121C00515000,22,-0.875,21.5,22.95,9,0.3151,0.2863,0.0023,1326,515.000,AAPL220121P00515000,0,0,150.85,153.9,0,0.3139,-0.7094,0.0023,0
01/21/2022,AAPL220121C00520000,22.5,0,21.2,22.15,0,0.317,0.2798,0.0022,1801,520.000,AAPL220121P00520000,148,0,154.9,157.95,0,0.3133,-0.7185,0.0022,27
01/21/2022,AAPL220121C00540000,18,-0.7,17.4,18.7,14,0.3133,0.2444,0.0021,172,540.000,AAPL220121P00540000,176,0,171.5,175,0,0.3126,-0.7508,0.0021,1
01/21/2022,AAPL220121C00560000,15.6,-0.2,15.6,16,572,0.316,0.2188,0.002,344,560.000,AAPL220121P00560000,0,0,188.6,192.25,0,0.3121,-0.7796,0.002,0
01/21/2022,AAPL220121C00580000,13,-0.25,12.5,13.8,18,0.313,0.19,0.0018,51,580.000,AAPL220121P00580000,0,0,206.25,209.9,0,0.3109,-0.8068,0.0018,0
06/17/2022,AAPL220617C00115000,269,0,268.5,273.25,0,0.8729,0.936,0.0002,242,115.000,AAPL220617P00115000,2.5,0,1.3,5,0,0.5315,-0.0225,0.0002,102
06/17/2022,AAPL220617C00120000,192.4,0,263.5,268.2,0,0.8207,0.9349,0.0003,7,120.000,AAPL220617P00120000,2.5,0,1,5.35,0,0.5148,-0.0235,0.0002,19
06/17/2022,AAPL220617C00125000,231,0,258.5,263.2,0,0.7734,0.9339,0.0003,23,125.000,AAPL220617P00125000,5.05,0,1,5.25,0,0.4962,-0.0241,0.0002,15
06/17/2022,AAPL220617C00130000,254.86,0,254,258.2,0,0.7362,0.9326,0.0003,148,130.000,AAPL220617P00130000,3.9,0,1,4.5,0,0.4678,-0.023,0.0002,119
06/17/2022,AAPL220617C00135000,249.5,0,249,253.6,0,0.6995,0.9315,0.0003,65,135.000,AAPL220617P00135000,3.6,0,1.55,5.85,0,0.4819,-0.0288,0.0003,55
06/17/2022,AAPL220617C00140000,223,0,244.5,248.8,0,0.6687,0.9303,0.0003,53,140.000,AAPL220617P00140000,4.25,0,2,6.3,0,0.4787,-0.032,0.0003,33
06/17/2022,AAPL220617C00145000,250,0,240,244,0,0.6408,0.9289,0.0004,88,145.000,AAPL220617P00145000,4.95,0,2.5,6.5,0,0.4723,-0.0348,0.0003,243
06/17/2022,AAPL220617C00150000,230,0,235,239.6,0,0.6119,0.9279,0.0004,662,150.000,AAPL220617P00150000,4.3,0,3.7,7.1,0,0.4779,-0.04,0.0003,661
06/17/2022,AAPL220617C00155000,201.25,0,230.5,235,0,0.5901,0.9261,0.0004,18,155.000,AAPL220617P00155000,5.2,0,3.15,7.35,0,0.4599,-0.0407,0.0004,54
06/17/2022,AAPL220617C00160000,221.86,0,226.2,230.4,0,0.5716,0.9239,0.0004,425,160.000,AAPL220617P00160000,6.2,0,3.5,7.95,0,0.4553,-0.0443,0.0004,378
06/17/2022,AAPL220617C00165000,165.17,0,221.8,226,0,0.5534,0.9218,0.0004,51,165.000,AAPL220617P00165000,6,0,4.9,8.5,0,0.4597,-0.05,0.0004,411
06/17/2022,AAPL220617C00170000,231,0,217.3,221.6,0,0.5364,0.9195,0.0005,145,170.000,AAPL220617P00170000,7.02,0,6.3,8.1,0,0.4544,-0.0537,0.0004,230
06/17/2022,AAPL220617C00175000,217.26,0,212.95,217.2,0,0.5228,0.9165,0.0005,55,175.000,AAPL220617P00175000,7,0,6.9,7.5,0,0.4404,-0.0556,0.0005,398
06/17/2022,AAPL220617C00180000,222.9,0,208.55,212.8,0,0.5082,0.9138,0.0005,350,180.000,AAPL220617P00180000,7.7,0.3,7.4,8.2,1,0.4367,-0.0599,0.0005,613
06/17/2022,AAPL220617C00185000,156.3,0,204.2,208.4,0,0.4952,0.9108,0.0006,78,185.000,AAPL220617P00185000,7.94,0,8.15,9.2,0,0.4362,-0.0655,0.0005,968
06/17/2022,AAPL220617C00190000,212,0,200.15,204.2,0,0.4834,0.9076,0.0006,187,190.000,AAPL220617P00190000,8.85,0,8.75,10.55,0,0.4367,-0.0714,0.0006,129
06/17/2022,AAPL220617C00195000,199,0,195.75,199.8,0,0.4731,0.9038,0.0006,114,195.000,AAPL220617P00195000,10.05,0,8.95,12.15,0,0.4354,-0.077,0.0006,161
06/17/2022,AAPL220617C00200000,193.92,-4.03,191.2,195.5,2,0.4624,0.9001,0.0007,1023,200.000,AAPL220617P00200000,10.5,0,10.05,12.7,0,0.4325,-0.0824,0.0007,787
06/17/2022,AAPL220617C00210000,184,-5.55,183.15,187.2,5,0.4481,0.8906,0.0007,246,210.000,AAPL220617P00210000,10.65,0,11.55,14.4,0,0.4248,-0.0934,0.0007,378
06/17/2022,AAPL220617C00220000,174,0,175.1,179,0,0.4341,0.8807,0.0008,364,220.000,AAPL220617P00220000,13.5,0,13.45,15.35,0,0.4143,-0.1042,0.0008,2900
06/17/2022,AAPL220617C00230000,172.23,0,166.85,171,0,0.4215,0.8695,0.0009,856,230.000,AAPL220617P00230000,17.97,0,15.3,17.3,0,0.4075,-0.1169,0.0009,2496
06/17/2022,AAPL220617C00240000,167.01,0,158.9,163,0,0.4111,0.8571,0.001,1001,240.000,AAPL220617P00240000,15.15,0,17.35,19.4,0,0.4012,-0.1304,0.001,437
06/17/2022,AAPL220617C00250000,156.75,-0.375,151.25,155.4,1,0.4034,0.843,0.0011,3570,250.000,AAPL220617P00250000,19.08,0,19.6,20.9,0,0.3919,-0.144,0.0011,739
06/17/2022,AAPL220617C00255000,129.35,0,147.45,151.5,0,0.3979,0.8364,0.0011,556,255.000,AAPL220617P00255000,21.1,0.55,20.75,22.5,1,0.3908,-0.1519,0.0011,537
06/17/2022,AAPL220617C00260000,152.11,0,143.7,147.75,0,0.3946,0.8287,0.0012,793,260.000,AAPL220617P00260000,21.76,0,22,24,0,0.3891,-0.1601,0.0012,624
06/17/2022,AAPL220617C00270000,145.95,0,136.45,140.5,0,0.3877,0.8131,0.0012,1194,270.000,AAPL220617P00270000,24.45,0,24.55,26.65,0,0.3833,-0.1761,0.0013,297
06/17/2022,AAPL220617C00280000,138.56,0,129.4,133.5,0,0.3822,0.7963,0.0013,1713,280.000,AAPL220617P00280000,25.6,0,27.45,29.5,0,0.3784,-0.1931,0.0014,376
06/17/2022,AAPL220617C00290000,123.9,-3.95,122.6,126.45,5,0.3764,0.7789,0.0014,1034,290.000,AAPL220617P00290000,29.34,0,30.5,32.6,0,0.3737,-0.2111,0.0014,202
06/17/2022,AAPL220617C00300000,116.3,-4.525,115.9,119.95,19,0.3716,0.7605,0.0015,5422,300.000,AAPL220617P00300000,34.73,1.68,33.75,35.95,2,0.3692,-0.2295,0.0015,713
06/17/2022,AAPL220617C00310000,110.5,-4,109.5,113.5,1,0.367,0.7414,0.0016,1002,310.000,AAPL220617P00310000,37.3,0,37.15,39.35,0,0.3641,-0.2489,0.0016,362
06/17/2022,AAPL220617C00320000,106.85,-1.55,103.35,107.45,1,0.3631,0.7218,0.0017,1095,320.000,AAPL220617P00320000,40.87,0.82,40.9,43.2,1,0.3606,-0.2686,0.0017,405
06/17/2022,AAPL220617C00330000,98,-4.325,97.4,101.45,5,0.3598,0.7011,0.0018,2151,330.000,AAPL220617P00330000,40.14,0,44.8,47,0,0.356,-0.2889,0.0018,236
06/17/2022,AAPL220617C00340000,92.25,-4.15,91.7,95.45,1,0.3552,0.6807,0.0018,915,340.000,AAPL220617P00340000,42,0,49,51.1,0,0.3519,-0.3098,0.0019,144
06/17/2022,AAPL220617C00350000,87.8,-2.975,86.3,90.25,2,0.3529,0.6596,0.0019,1331,350.000,AAPL220617P00350000,54.75,2.425,53.4,55.95,3,0.3497,-0.331,0.0019,123
06/17/2022,AAPL220617C00360000,88,0,81,84.7,0,0.3486,0.6381,0.002,576,360.000,AAPL220617P00360000,58.67,1.795,58.05,60.05,1,0.3448,-0.3528,0.002,227
06/17/2022,AAPL220617C00370000,77.95,-2.325,76,79.4,12,0.3451,0.6163,0.002,1025,370.000,AAPL220617P00370000,56.59,0,62.9,65.05,0,0.342,-0.3745,0.0021,14
06/17/2022,AAPL220617C00380000,72.2,-3.15,71.85,72.8,2,0.3397,0.5936,0.0021,1925,380.000,AAPL220617P00380000,67.12,0,68,70.7,0,0.3399,-0.3966,0.0021,26
06/17/2022,AAPL220617C00390000,67.89,-2.76,66.85,69.55,8,0.3389,0.5722,0.0021,1479,390.000,AAPL220617P00390000,69.94,0,73.3,75.95,0,0.3367,-0.4188,0.0022,4
06/17/2022,AAPL220617C00400000,63.67,-2.405,62.55,65.65,19,0.3375,0.5508,0.0022,3375,400.000,AAPL220617P00400000,76.93,0,78.8,81.9,0,0.3346,-0.4408,0.0022,194
06/17/2022,AAPL220617C00410000,58.97,-2.905,58.45,61.75,2,0.3357,0.5292,0.0022,2024,410.000,AAPL220617P00410000,139.24,0,84.55,87.75,0,0.3314,-0.4635,0.0022,5
06/17/2022,AAPL220617C00415000,61.33,0,56.35,59.85,0,0.3344,0.5183,0.0022,1634,415.000,AAPL220617P00415000,0,0,87.45,90.75,0,0.3302,-0.4743,0.0022,0
06/17/2022,AAPL220617C00420000,59.45,0,54.6,57.45,0,0.3326,0.5072,0.0022,1453,420.000,AAPL220617P00420000,89.1,0,90.45,93.8,0,0.3284,-0.4858,0.0023,2
06/17/2022,AAPL220617C00425000,58.36,0,52.75,55.2,0,0.3306,0.496,0.0022,41,425.000,AAPL220617P00425000,0,0,93.5,96.9,0,0.3276,-0.4963,0.0023,0
06/17/2022,AAPL220617C00430000,50.65,-3.4,50.9,53.35,1,0.3294,0.4852,0.0022,474,430.000,AAPL220617P00430000,107.82,0,96.6,100.05,0,0.3263,-0.5071,0.0023,2
06/17/2022,AAPL220617C00435000,52.7,0,49.05,52.2,0,0.3297,0.4754,0.0022,10,435.000,AAPL220617P00435000,107.61,0,99.8,103.3,0,0.3254,-0.5179,0.0023,13
06/17/2022,AAPL220617C00440000,52.79,0,47.35,50.65,0,0.3291,0.4652,0.0022,185,440.000,AAPL220617P00440000,112.38,0,103,106.6,0,0.3241,-0.5288,0.0023,2
06/17/2022,AAPL220617C00445000,49.15,0,45.65,48.55,0,0.327,0.454,0.0022,13,445.000,AAPL220617P00445000,0,0,106.25,109.9,0,0.3231,-0.5392,0.0023,1
06/17/2022,AAPL220617C00450000,44.94,-2.06,44.1,46.7,25,0.326,0.4433,0.0022,1244,450.000,AAPL220617P00450000,119.46,0,109.55,113.2,0,0.3221,-0.5495,0.0023,3
06/17/2022,AAPL220617C00455000,42.5,0,42.55,45.45,0,0.3257,0.4338,0.0022,20,455.000,AAPL220617P00455000,0,0,112.9,116.5,0,0.3207,-0.5602,0.0023,0
06/17/2022,AAPL220617C00460000,42,-1.875,41.1,43.7,1,0.3244,0.4234,0.0022,259,460.000,AAPL220617P00460000,159.72,0,116.35,120.1,0,0.3197,-0.5705,0.0023,2
06/17/2022,AAPL220617C00465000,32.5,0,39.65,42.1,0,0.3232,0.4132,0.0022,39,465.000,AAPL220617P00465000,138,0,119.75,123.5,0,0.3186,-0.5809,0.0023,1
06/17/2022,AAPL220617C00470000,42.15,0,38.1,41.25,0,0.3235,0.4042,0.0022,1107,470.000,AAPL220617P00470000,124.15,0,123.3,126.9,0,0.3171,-0.5916,0.0023,14
06/17/2022,AAPL220617C00475000,38.25,0,36.8,39.65,0,0.3224,0.3942,0.0022,47,475.000,AAPL220617P00475000,124.91,0,126.85,130.6,0,0.3164,-0.6014,0.0023,24
06/17/2022,AAPL220617C00480000,36.2,-1.75,35.55,38.75,3,0.3229,0.3858,0.0022,905,480.000,AAPL220617P00480000,168.76,0,130.45,134.2,0,0.315,-0.6114,0.0022,1
06/17/2022,AAPL220617C00485000,34.4,-2.275,35,36.45,10,0.3216,0.3758,0.0022,2261,485.000,AAPL220617P00485000,165.5,0,134.1,137.8,0,0.3148,-0.6203,0.0022,7
06/17/2022,AAPL220617C00490000,33.05,0,32.95,35.45,0,0.3197,0.3652,0.0022,537,490.000,AAPL220617P00490000,154.32,0,137.8,141.4,0,0.3129,-0.6314,0.0022,2
06/17/2022,AAPL220617C00500000,32,-1.325,31,33.6,10,0.3207,0.3493,0.0021,88,500.000,AAPL220617P00500000,162.83,0,145.25,148.8,0,0.311,-0.6501,0.0022,1
06/17/2022,AAPL220617C00520000,28.17,0,25.9,29.2,0,0.3158,0.3127,0.0021,122,520.000,AAPL220617P00520000,168.71,0,160.6,164.2,0,0.3061,-0.6881,0.0021,75
06/17/2022,AAPL220617C00540000,21.1,0,22.55,24.7,0,0.3128,0.2798,0.002,160,540.000,AAPL220617P00540000,0,0,176.6,180.2,0,0.3031,-0.7213,0.002,0
06/17/2022,AAPL220617C00560000,22.5,0,19.25,21.1,0,0.3098,0.2487,0.0019,64,560.000,AAPL220617P00560000,194.5,0,192.9,196.6,0,0.2973,-0.756,0.0019,1
06/17/2022,AAPL220617C00580000,17.5,-0.6,16.5,18.15,1,0.3079,0.2214,0.0018,8,580.000,AAPL220617P00580000,0,0,210.05,213.4,0,0.2942,-0.7847,0.0018,0
09/16/2022,AAPL220916C00160000,236,0,226.05,230,0,0.5235,0.9324,0.0004,52,160.000,AAPL220916P00160000,6.3,0,5.9,9,0,0.4609,-0.051,0.0004,66
09/16/2022,AAPL220916C00165000,221.17,0,221.55,225.6,0,0.5059,0.9306,0.0004,7,165.000,AAPL220916P00165000,5.75,0,5,9.5,0,0.4436,-0.052,0.0004,6
09/16/2022,AAPL220916C00170000,202.8,0,217.5,221.4,0,0.4946,0.9276,0.0005,4,170.000,AAPL220916P00170000,7.82,0,6.85,10,0,0.4484,-0.0582,0.0005,3
09/16/2022,AAPL220916C00175000,218.35,0,213,217,0,0.4794,0.9254,0.0005,3,175.000,AAPL220916P00175000,8.55,0,5.5,8.6,0,0.414,-0.0547,0.0005,4
09/16/2022,AAPL220916C00180000,200.68,0,208.55,212.8,0,0.4682,0.9222,0.0005,12,180.000,AAPL220916P00180000,8.2,0,7,11.3,0,0.4321,-0.0648,0.0005,18
09/16/2022,AAPL220916C00185000,200.05,0,204.5,208.4,0,0.4578,0.9189,0.0006,0,185.000,AAPL220916P00185000,8.3,0,9.6,11,0,0.4343,-0.071,0.0006,1092
09/16/2022,AAPL220916C00190000,180.75,0,200.05,204.6,0,0.4468,0.9159,0.0006,6,190.000,AAPL220916P00190000,10.45,0.175,10.4,12.5,10,0.4356,-0.0772,0.0006,551
09/16/2022,AAPL220916C00195000,192.15,0,196,200.4,0,0.44,0.9115,0.0006,5,195.000,AAPL220916P00195000,10.25,0,10,12.95,0,0.4229,-0.0798,0.0006,2
09/16/2022,AAPL220916C00200000,200.5,0,191.55,196.1,0,0.4292,0.9081,0.0007,168,200.000,AAPL220916P00200000,10.8,0,9.5,13.2,0,0.4088,-0.082,0.0007,78
09/16/2022,AAPL220916C00210000,185.15,-5.15,183.55,188.2,1,0.4181,0.8982,0.0007,11,210.000,AAPL220916P00210000,12.7,0,11.5,15.9,0,0.4095,-0.0952,0.0007,33
09/16/2022,AAPL220916C00220000,174.5,-7.825,175.5,180.05,1,0.4048,0.8884,0.0008,36,220.000,AAPL220916P00220000,15.54,0.34,13.5,17.6,2,0.4033,-0.107,0.0008,44
09/16/2022,AAPL220916C00230000,173.63,0,167.5,172.2,0,0.3956,0.8766,0.0009,28,230.000,AAPL220916P00230000,17.28,0,15.5,19.8,0,0.3978,-0.12,0.0009,10
09/16/2022,AAPL220916C00240000,171.52,0,160,164.4,0,0.3877,0.8638,0.001,112,240.000,AAPL220916P00240000,19.75,0.375,17.5,21.95,2,0.3911,-0.1331,0.001,43
09/16/2022,AAPL220916C00250000,154.25,-4.625,152,156.65,20,0.3773,0.851,0.0011,124,250.000,AAPL220916P00250000,22,0,19.9,22.8,0,0.3798,-0.1458,0.0011,193
09/16/2022,AAPL220916C00260000,142,0,145,149.75,0,0.3745,0.835,0.0011,65,260.000,AAPL220916P00260000,23,0,22.5,26,0,0.3775,-0.1618,0.0011,92
09/16/2022,AAPL220916C00270000,135,0,138.1,142.85,0,0.371,0.8186,0.0012,199,270.000,AAPL220916P00270000,27.5,0.325,25.5,29.55,1,0.3765,-0.1785,0.0012,133
09/16/2022,AAPL220916C00280000,129,0,131.1,135.85,0,0.366,0.8018,0.0013,71,280.000,AAPL220916P00280000,30.6,0.6,28.6,32.5,10,0.3722,-0.1951,0.0013,298
09/16/2022,AAPL220916C00290000,128.5,0,124.5,128.5,0,0.3587,0.7853,0.0014,83,290.000,AAPL220916P00290000,29.7,0,32,36,0,0.3694,-0.2128,0.0014,231
09/16/2022,AAPL220916C00300000,119.57,-5.355,118.1,122.9,32,0.3576,0.7666,0.0015,463,300.000,AAPL220916P00300000,36.3,-0.45,35.5,39,2,0.3642,-0.2305,0.0015,98
09/16/2022,AAPL220916C00305000,122.2,0,115.3,119.5,0,0.356,0.7572,0.0015,107,305.000,AAPL220916P00305000,35,0,37.1,41.25,0,0.3633,-0.2396,0.0015,9
09/16/2022,AAPL220916C00310000,117.2,-0.975,112.1,116.5,27,0.3544,0.7477,0.0016,118,310.000,AAPL220916P00310000,40.45,0.2,39.1,43.2,2,0.3618,-0.2493,0.0015,8
09/16/2022,AAPL220916C00315000,113,0,109.1,113.45,0,0.3526,0.7382,0.0016,61,315.000,AAPL220916P00315000,39.92,0,41.1,44.85,0,0.3596,-0.2586,0.0016,17
09/16/2022,AAPL220916C00320000,107,-4.875,106.1,110.5,19,0.351,0.7285,0.0016,176,320.000,AAPL220916P00320000,45,1.5,43.15,47.5,5,0.36,-0.2682,0.0016,71
09/16/2022,AAPL220916C00325000,104.9,-3.85,103.1,107.5,2,0.349,0.7187,0.0017,60,325.000,AAPL220916P00325000,42.5,0,45.1,48.5,0,0.3555,-0.2775,0.0017,23
09/16/2022,AAPL220916C00330000,102.93,-2.945,100.3,104.5,2,0.3474,0.7087,0.0017,141,330.000,AAPL220916P00330000,46.28,0,47.3,51,0,0.3553,-0.2873,0.0017,17
09/16/2022,AAPL220916C00335000,98.9,-4.175,97.55,102,1,0.3469,0.6986,0.0018,89,335.000,AAPL220916P00335000,53,2.75,49.5,53.2,30,0.3539,-0.2973,0.0017,52
09/16/2022,AAPL220916C00340000,100,0,94.7,99,0,0.3445,0.6886,0.0018,92,340.000,AAPL220916P00340000,47.5,0,51.5,55.55,0,0.3523,-0.3071,0.0018,35
09/16/2022,AAPL220916C00345000,94,-3.275,92.1,96.45,15,0.3438,0.6784,0.0018,68,345.000,AAPL220916P00345000,51.93,0,54,57.75,0,0.3511,-0.3173,0.0018,13
09/16/2022,AAPL220916C00350000,90.9,-3.85,89.5,93.5,17,0.3418,0.6681,0.0019,652,350.000,AAPL220916P00350000,57.85,1.1,56.55,59.9,3,0.3499,-0.3273,0.0018,39
09/16/2022,AAPL220916C00360000,85.69,-4.16,84.3,88.45,6,0.3393,0.6474,0.0019,913,360.000,AAPL220916P00360000,61.04,0,61.5,64.3,0,0.3467,-0.3474,0.0019,32
09/16/2022,AAPL220916C00370000,82,-2.85,80,84,13,0.3393,0.627,0.002,347,370.000,AAPL220916P00370000,65.75,-0.275,66.1,69.95,1,0.3446,-0.3678,0.0019,13
09/16/2022,AAPL220916C00380000,78.35,-1.375,77,79.4,11,0.3411,0.6072,0.002,472,380.000,AAPL220916P00380000,72.61,1.61,71.95,74,21,0.3408,-0.3886,0.002,73
09/16/2022,AAPL220916C00390000,71.9,-3.55,70.5,74.45,2,0.3331,0.5848,0.002,397,390.000,AAPL220916P00390000,76.55,0,76.5,80,0,0.3375,-0.4097,0.002,31
09/16/2022,AAPL220916C00400000,67.64,-3.635,66.2,70,40,0.3306,0.5637,0.0021,825,400.000,AAPL220916P00400000,84,2.1,82.5,86.2,1,0.3372,-0.4297,0.002,186
09/16/2022,AAPL220916C00410000,63.5,-2.75,62.1,65.9,54,0.3285,0.5428,0.0021,151,410.000,AAPL220916P00410000,85.4,0,88.2,92,0,0.3345,-0.4505,0.0021,10
09/16/2022,AAPL220916C00420000,58.4,-3.825,58.25,61.45,7,0.3253,0.5215,0.0021,213,420.000,AAPL220916P00420000,91.5,0,94.1,97.8,0,0.3318,-0.4709,0.0021,8
09/16/2022,AAPL220916C00430000,56,-2.3,54.75,58.15,3,0.3247,0.5017,0.0022,808,430.000,AAPL220916P00430000,106,0,100.1,104.2,0,0.3291,-0.4919,0.0021,0
09/16/2022,AAPL220916C00440000,54.27,-0.505,51.1,54.6,20,0.3225,0.4812,0.0022,62,440.000,AAPL220916P00440000,0,0,106.5,110.6,0,0.328,-0.5111,0.0021,0
09/16/2022,AAPL220916C00450000,50,-1.75,47.9,51.4,6,0.3212,0.4616,0.0022,374,450.000,AAPL220916P00450000,112.12,0,113.5,117.2,0,0.3262,-0.531,0.0021,1
09/16/2022,AAPL220916C00460000,48.4,0,44.9,48.4,0,0.3202,0.4425,0.0022,135,460.000,AAPL220916P00460000,111.1,0,120.4,124,0,0.325,-0.5497,0.0021,4
09/16/2022,AAPL220916C00470000,45.5,0,42.1,45.4,0,0.319,0.4236,0.0022,129,470.000,AAPL220916P00470000,0,0,127.1,131,0,0.3228,-0.569,0.0021,0
09/16/2022,AAPL220916C00480000,41,0,39.3,42.8,0,0.3179,0.4053,0.0021,85,480.000,AAPL220916P00480000,0,0,134.3,138.2,0,0.3209,-0.5883,0.0021,0
09/16/2022,AAPL220916C00490000,39.18,0,36.7,40.2,0,0.3166,0.3873,0.0021,77,490.000,AAPL220916P00490000,0,0,141.5,145.4,0,0.3199,-0.6053,0.0021,0
09/16/2022,AAPL220916C00500000,36,-0.925,36,37.45,128,0.3188,0.3729,0.0021,5385,500.000,AAPL220916P00500000,148,0,148.5,152.8,0,0.3168,-0.6248,0.0021,56
09/16/2022,AAPL220916C00520000,31.56,-0.315,31,32.9,4,0.3153,0.3382,0.002,529,520.000,AAPL220916P00520000,168.51,0,164,168.2,0,0.3147,-0.6581,0.002,23
09/16/2022,AAPL220916C00540000,30,0,26.05,29.5,0,0.3123,0.3059,0.002,143,540.000,AAPL220916P00540000,184,0,180,184,0,0.3122,-0.6903,0.002,4
09/16/2022,AAPL220916C00560000,24.4,-1.1,22.75,26,9,0.3109,0.2773,0.0019,772,560.000,AAPL220916P00560000,196.95,0,196.5,200.4,0,0.3107,-0.7187,0.0019,1
09/16/2022,AAPL220916C00580000,21.5,-0.975,20.05,23,18,0.3105,0.2518,0.0018,1172,580.000,AAPL220916P00580000,0,0,213.5,217.2,0,0.309,-0.7458,0.0018,0