Name: DIA Option Chain
Keywords: DIA, Option, Chain, Historical

DIA Option Chain

End of day data from May 26, 2023 for DIA options expired on May 26, 2023.

Expiration

Data From

NYSE Arca
DIA
Option Chain

|USD |DIA: $331.10 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
DIA26May23C331.00	CALL	331.00	$0.08	$0.05 / 10	$0.09 / 11	3,115	1,237	1.641078%	0.483970	-0.475214	0.172210	0.069032	0.004363
DIA26May23C330.00	CALL	330.00	$0.87	$0.07 / 1	$1.75 / 1	1,977	1,257	3.143570%	0.652581	-0.446186	0.159578	0.063968	0.005876
DIA26May23P330.00	PUT	330.00	$0.01		$0.01 / 90	1,879	1,074	3.078453%	-0.347365	-0.417315	0.159578	0.063968	-0.003164
DIA26May23C332.00	CALL	332.00	$0.02		$0.01 / 21	1,853	951	3.612838%	0.318681	-0.422311	0.154228	0.061824	0.002876
DIA26May23C334.00	CALL	334.00	$0.01		$0.01 / 29	925	1,309	8.543998%	0.091772	-0.193319	0.071180	0.028533	0.000829
DIA26May23P331.00	PUT	331.00	$0.16	$0.12 / 11	$0.19 / 1	903	297	1.392904%	-0.515976	-0.446202	0.172210	0.069032	-0.004704
DIA26May23P323.00	PUT	323.00	$0.01		$0.01 / 11	836	2,078	19.496287%	-0.000273	-0.001164	0.000437	0.000175	-0.000002
DIA26May23C329.00	CALL	329.00	$1.89	$0.99 / 1	$2.82 / 1	710	661	5.291241%	0.795619	-0.350936	0.122510	0.049109	0.007153
DIA26May23P328.00	PUT	328.00	$0.01		$0.01 / 12	704	405	8.141326%	-0.103580	-0.205351	0.077787	0.031182	-0.000942
DIA26May23C335.00	CALL	335.00	$0.01		$0.01 / 26	575	1,926	10.836435%	0.039436	-0.099723	0.036803	0.014753	0.000356
DIA26May23C328.00	CALL	328.00	$2.90	$2.60 / 5	$3.90 / 1	568	649	19.279379%	0.896365	-0.233937	0.077787	0.031182	0.008043
DIA26May23C332.50	CALL	332.50	$0.04		$0.01 / 21	526	671	4.913896%	0.246197	-0.371853	0.136170	0.054585	0.002223
DIA26May23P329.00	PUT	329.00	$0.01		$0.02 / 50	519	716	6.441597%	-0.204327	-0.322208	0.122510	0.049109	-0.001860
DIA26May23P326.00	PUT	326.00	$0.01		$0.01 / 11	435	994	12.805485%	-0.016352	-0.046719	0.017618	0.007063	-0.000149
DIA26May23C327.50	CALL	327.50	$3.25	$2.16 / 1	$4.35 / 1	324	399	11.574595%	0.930440	-0.181032	0.057692	0.023126	0.008339
DIA26May23P325.00	PUT	325.00	$0.01		$0.01 / 11	319	1,223	15.064629%	-0.005014	-0.016630	0.006263	0.002510	-0.000046
DIA26May23C333.00	CALL	333.00	$0.01		$0.01 / 11	311	855	6.155553%	0.183715	-0.312871	0.114822	0.046027	0.001659
DIA26May23P332.00	PUT	332.00	$0.90	$0.49 / 2	$2.07 / 1	264	401	8.203472%	-0.681265	-0.393156	0.154228	0.061824	-0.006219
DIA26May23P327.00	PUT	327.00	$0.02		$0.01 / 11	219	499	10.502773%	-0.044764	-0.107930	0.040778	0.016346	-0.000407
DIA26May23C327.00	CALL	327.00	$4.00	$2.73 / 1	$5.00 / 1	129	402	8.885515%	0.955181	-0.136374	0.040778	0.016346	0.008551
DIA26May23P327.50	PUT	327.50	$0.02		$0.01 / 12	118	357	9.331021%	-0.069506	-0.152516	0.057692	0.023126	-0.000632
DIA26May23C325.00	CALL	325.00	$6.09	$4.70 / 1	$6.80 / 1	103	377	17.132007%	0.994932	-0.044790	0.006263	0.002510	0.008857
DIA26May23P320.00	PUT	320.00	$0.01		$0.01 / 11	93	3,592	25.999500%	-0.000001	-0.000005	0.000002	0.000001	0.000000
DIA26May23P324.00	PUT	324.00	$0.01		$0.01 / 11	92	835	17.292761%	-0.001283	-0.004860	0.001828	0.000733	-0.000012
DIA26May23P333.00	PUT	333.00	$1.20	$1.22 / 1	$3.35 / 1	83	98	12.310803%	-0.816231	-0.283575	0.114822	0.046027	-0.007463
DIA26May23P314.00	PUT	314.00	$0.01		$0.01 / 11	77	228	38.727956%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P322.00	PUT	322.00	$0.01		$0.01 / 11	75	422	21.677950%	-0.000048	-0.000228	0.000086	0.000034	0.000000
DIA26May23P315.00	PUT	315.00	$0.01		$0.01 / 17	72	412	36.622617%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C326.00	CALL	326.00	$5.26	$3.70 / 1	$6.10 / 1	70	236	10.423403%	0.983594	-0.075021	0.017618	0.007063	0.008782
DIA26May23P321.00	PUT	321.00	$0.01		$0.01 / 11	64	197	23.845214%	-0.000007	-0.000036	0.000014	0.000005	0.000000
DIA26May23P316.00	PUT	316.00	$0.01		$0.01 / 11	63	212	34.510872%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C349.00	CALL	349.00	$0.01		$0.01 / 12	62	273	39.056476%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P319.00	PUT	319.00	$0.01		$0.01 / 11	49	1,452	28.138145%	-0.000001	-0.000001	0.000001	0.000000	0.000000
DIA26May23C341.00	CALL	341.00	$0.01		$0.01 / 20	44	2,493	23.550848%	0.000009	-0.000046	0.000017	0.000007	0.000000
DIA26May23P311.00	PUT	311.00	$0.01		$0.01 / 116	44	209	45.026768%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C336.00	CALL	336.00	$0.01		$0.01 / 21	42	830	13.060001%	0.014506	-0.043001	0.015896	0.006372	0.000131
DIA26May23P332.50	PUT	332.50	$1.35	$0.40 / 1	$2.57 / 1	42	143	9.171804%	-0.753749	-0.342628	0.136170	0.054585	-0.006886
DIA26May23C339.00	CALL	339.00	$0.02		$0.01 / 20	35	2,588	19.456311%	0.000276	-0.001193	0.000442	0.000177	0.000002
DIA26May23C338.00	CALL	338.00	$0.01		$0.01 / 39	34	905	17.363108%	0.001216	-0.004697	0.001740	0.000698	0.000011
DIA26May23P336.00	PUT	336.00	$5.74	$3.95 / 1	$6.10 / 1	25	18	16.826595%	-0.985440	-0.013279	0.015896	0.006372	-0.009073
DIA26May23P313.00	PUT	313.00	$0.01		$0.01 / 11	20	71	40.830021%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P334.00	PUT	334.00	$3.25	$2.22 / 1	$4.05 / 1	18	61	10.548651%	-0.908174	-0.163881	0.071180	0.028533	-0.008320
DIA26May23P335.00	PUT	335.00	$4.42	$2.44 / 1	$5.10 / 1	17	62	14.410135%	-0.960509	-0.070143	0.036803	0.014753	-0.008820
DIA26May23P317.00	PUT	317.00	$0.01		$0.01 / 20	16	777	32.394109%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C324.00	CALL	324.00	$7.15	$5.70 / 1	$7.95 / 1	15	205	20.232481%	0.998662	-0.032878	0.001828	0.000733	0.008864
DIA26May23P322.50	PUT	322.50	$0.02		$0.01 / 11	14	161	20.592024%	-0.000117	-0.000528	0.000199	0.000080	-0.000001
DIA26May23C340.00	CALL	340.00	$0.01		$0.01 / 50	13	636	21.516018%	0.000053	-0.000255	0.000095	0.000038	0.000000
DIA26May23P318.00	PUT	318.00	$0.02		$0.01 / 11	12	1,009	30.268673%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C300.00	CALL	300.00	$31.05	$29.70 / 1	$31.85 / 1	10	12	52.774604%	0.999946	-0.024609	0.000001	0.000000	0.008218
DIA26May23C337.00	CALL	337.00	$0.01		$0.01 / 410	8	1,026	15.233779%	0.004552	-0.015521	0.005745	0.002303	0.000041
DIA26May23C345.00	CALL	345.00	$0.02		$0.01 / 16	7	720	31.452592%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C344.00	CALL	344.00	$0.01		$0.01 / 117	7	245	29.508020%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P305.00	PUT	305.00	$0.01		$0.01 / 11	7	416	57.575068%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C342.00	CALL	342.00	$0.01		$0.01 / 12	6	397	25.561190%	0.000001	-0.000007	0.000003	0.000001	0.000000
DIA26May23C337.50	CALL	337.50	$0.01		$0.01 / 21	6	292	16.303083%	0.002401	-0.008728	0.003232	0.001296	0.000022
DIA26May23C350.00	CALL	350.00	$0.01		$0.01 / 11	5	566	40.918715%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C347.00	CALL	347.00	$0.01		$0.01 / 16	5	592	35.285427%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P346.00	PUT	346.00	$14.90	$13.30 / 1	$16.75 / 1	5	5	41.448921%	-0.999946	0.031143	0.000001	0.000000	-0.009478
DIA26May23P340.00	PUT	340.00	$8.97	$8.25 / 1	$10.05 / 1	5	5	27.048694%	-0.999892	0.030036	0.000095	0.000038	-0.009313
DIA26May23P339.00	PUT	339.00	$7.75	$7.00 / 1	$9.10 / 1	5	7	24.646818%	-0.999669	0.028955	0.000442	0.000177	-0.009284
DIA26May23P337.00	PUT	337.00	$8.40	$5.20 / 1	$7.05 / 1	4	10	17.341681%	-0.995394	0.014343	0.005745	0.002303	-0.009190
DIA26May23P338.00	PUT	338.00	$8.00	$6.25 / 1	$8.05 / 1	3	16	22.064002%	-0.998730	0.025310	0.001740	0.000698	-0.009248
DIA26May23C343.00	CALL	343.00	$0.01		$0.01 / 14	2	1,062	27.545277%	0.000001	-0.000001	0.000001	0.000000	0.000000
DIA26May23P317.50	PUT	317.50	$0.03		$0.01 / 11	2	24	31.334621%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C352.00	CALL	352.00	$0.01		$0.01 / 385	1	875	44.603379%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C346.00	CALL	346.00	$0.03		$0.01 / 61	1	218	33.377169%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P337.50	PUT	337.50	$6.90	$5.50 / 1	$7.60 / 1	1	1	18.746190%	-0.997545	0.021208	0.003232	0.001296	-0.009224
DIA26May23C323.00	CALL	323.00	$7.90	$6.95 / 1	$8.85 / 1	1	89	16.466515%	0.999673	-0.029040	0.000437	0.000175	0.008846
DIA26May23C321.00	CALL	321.00	$10.00	$8.70 / 1	$10.85 / 1	1	14	49.836714%	0.999939	-0.027628	0.000014	0.000005	0.008793
DIA26May23C312.50	CALL	312.50	$17.80	$17.20 / 1	$19.35 / 1	1	0	43.712332%	0.999946	-0.026385	0.000001	0.000000	0.008560
DIA26May23P310.00	PUT	310.00	$0.01		$0.01 / 12	1	6,356	47.118907%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P309.00	PUT	309.00	$0.01		$0.01 / 11	1	3	49.213795%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C430.00	CALL	430.00	$0.01		$0.01 / 3	0	1	163.614953%	0.000000	0.000000	0.000000	0.000000	0.000000
DIA26May23P430.00	PUT	430.00	$88.37	$96.65 / 10	$101.20 / 10	0	0	179.165230%	-0.999946	0.043074	0.000000	0.000000	-0.011779
DIA26May23C425.00	CALL	425.00			$0.01 / 3	0	0	156.988105%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P425.00	PUT	425.00		$91.70 / 1	$96.45 / 1	0	0	212.235337%	-0.999946	0.042363	0.000001	0.000000	-0.011642
DIA26May23C420.00	CALL	420.00			$0.01 / 11	0	0	150.252688%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P420.00	PUT	420.00		$86.65 / 1	$91.35 / 1	0	0	200.669915%	-0.999946	0.041653	0.000001	0.000000	-0.011505
DIA26May23C415.00	CALL	415.00			$0.01 / 11	0	0	143.405155%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P415.00	PUT	415.00		$81.70 / 1	$86.40 / 10	0	0	156.401472%	-0.999946	0.040943	0.000001	0.000000	-0.011368
DIA26May23C410.00	CALL	410.00			$0.01 / 11	0	0	136.442513%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P410.00	PUT	410.00		$76.65 / 1	$81.20 / 10	0	0	185.707058%	-0.999946	0.040233	0.000001	0.000000	-0.011231
DIA26May23C405.00	CALL	405.00			$0.01 / 11	0	0	129.357685%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P405.00	PUT	405.00		$71.65 / 10	$76.40 / 10	0	0	176.534577%	-0.999946	0.039523	0.000001	0.000000	-0.011094
DIA26May23C400.00	CALL	400.00	$0.02		$0.01 / 11	0	1	122.146163%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P400.00	PUT	400.00		$66.65 / 10	$71.40 / 10	0	0	120.354271%	-0.999946	0.038813	0.000001	0.000000	-0.010957
DIA26May23C395.00	CALL	395.00	$0.02		$0.01 / 11	0	1	114.801251%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P395.00	PUT	395.00		$61.65 / 2	$66.20 / 10	0	0	140.685576%	-0.999946	0.038102	0.000001	0.000000	-0.010820
DIA26May23C390.00	CALL	390.00			$0.01 / 11	0	0	107.311850%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P390.00	PUT	390.00		$56.65 / 10	$61.20 / 10	0	0	104.049858%	-0.999946	0.037392	0.000001	0.000000	-0.010683
DIA26May23C386.00	CALL	386.00			$0.02 / 1	0	0	108.139083%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P386.00	PUT	386.00		$52.65 / 1	$57.20 / 10	0	0	108.729861%	-0.999946	0.036824	0.000001	0.000000	-0.010574
DIA26May23C385.00	CALL	385.00			$0.01 / 11	0	0	99.677809%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P385.00	PUT	385.00		$51.65 / 10	$56.20 / 10	0	0	146.272406%	-0.999946	0.036682	0.000001	0.000000	-0.010546
DIA26May23C384.00	CALL	384.00			$0.01 / 11	0	0	98.132829%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P384.00	PUT	384.00		$50.65 / 1	$55.35 / 1	0	0	141.348067%	-0.999946	0.036540	0.000001	0.000000	-0.010519
DIA26May23C383.00	CALL	383.00			$0.01 / 11	0	0	96.580567%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P383.00	PUT	383.00		$49.65 / 10	$54.20 / 10	0	0	146.693033%	-0.999946	0.036398	0.000001	0.000000	-0.010492
DIA26May23C382.00	CALL	382.00			$0.01 / 11	0	0	95.021917%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P382.00	PUT	382.00		$48.65 / 1	$53.20 / 10	0	0	116.891261%	-0.999946	0.036256	0.000001	0.000000	-0.010464
DIA26May23C381.00	CALL	381.00			$0.01 / 11	0	0	93.456959%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P381.00	PUT	381.00		$47.65 / 10	$52.20 / 10	0	0	115.008503%	-0.999946	0.036114	0.000001	0.000000	-0.010437
DIA26May23C380.00	CALL	380.00			$0.01 / 11	0	0	91.881926%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P380.00	PUT	380.00		$46.65 / 10	$51.40 / 10	0	0	102.436511%	-0.999946	0.035972	0.000001	0.000000	-0.010409
DIA26May23C379.00	CALL	379.00			$0.01 / 11	0	0	90.307622%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P379.00	PUT	379.00		$45.65 / 1	$50.30 / 10	0	0	111.215229%	-0.999946	0.035830	0.000001	0.000000	-0.010382
DIA26May23C378.00	CALL	378.00			$0.01 / 11	0	0	88.718212%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P378.00	PUT	378.00		$44.65 / 1	$49.35 / 1	0	0	109.637860%	-0.999946	0.035688	0.000001	0.000000	-0.010355
DIA26May23C377.00	CALL	377.00			$0.01 / 11	0	0	87.126389%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P377.00	PUT	377.00		$43.70 / 1	$48.20 / 10	0	0	82.209356%	-0.999946	0.035546	0.000001	0.000000	-0.010327
DIA26May23C376.00	CALL	376.00			$0.01 / 11	0	0	85.527696%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P376.00	PUT	376.00		$42.70 / 1	$47.20 / 10	0	0	116.597614%	-0.999946	0.035404	0.000001	0.000000	-0.010300
DIA26May23C375.00	CALL	375.00			$0.01 / 11	0	0	83.921448%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P375.00	PUT	375.00		$41.65 / 10	$46.20 / 10	0	0	108.160157%	-0.999946	0.035262	0.000001	0.000000	-0.010273
DIA26May23C374.00	CALL	374.00			$0.01 / 11	0	0	82.306612%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P374.00	PUT	374.00		$40.65 / 1	$45.20 / 10	0	0	91.627040%	-0.999946	0.035120	0.000001	0.000000	-0.010245
DIA26May23C373.00	CALL	373.00			$0.01 / 11	0	0	80.683102%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P373.00	PUT	373.00		$39.65 / 1	$44.30 / 10	0	0	94.584335%	-0.999946	0.034978	0.000001	0.000000	-0.010218
DIA26May23C372.00	CALL	372.00			$0.01 / 11	0	0	79.051120%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P372.00	PUT	372.00		$38.65 / 10	$43.20 / 10	0	0	108.233539%	-0.999946	0.034836	0.000001	0.000000	-0.010190
DIA26May23C371.00	CALL	371.00			$0.01 / 11	0	0	77.416074%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P371.00	PUT	371.00		$37.70 / 10	$42.30 / 2	0	0	90.475860%	-0.999946	0.034694	0.000001	0.000000	-0.010163
DIA26May23C370.00	CALL	370.00	$0.03		$0.01 / 11	0	1	75.771034%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P370.00	PUT	370.00		$36.65 / 10	$41.20 / 10	0	0	84.275591%	-0.999946	0.034552	0.000001	0.000000	-0.010136
DIA26May23C369.00	CALL	369.00			$0.01 / 11	0	0	74.118060%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P369.00	PUT	369.00		$35.65 / 10	$40.20 / 10	0	0	78.858362%	-0.999946	0.034410	0.000001	0.000000	-0.010108
DIA26May23C368.00	CALL	368.00	$0.01		$0.01 / 11	0	3	72.456702%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P368.00	PUT	368.00		$34.65 / 10	$39.30 / 1	0	0	89.721237%	-0.999946	0.034267	0.000001	0.000000	-0.010081
DIA26May23C367.00	CALL	367.00			$0.01 / 11	0	0	70.787624%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P367.00	PUT	367.00		$34.20 / 1	$37.75 / 1	0	0	69.924947%	-0.999946	0.034125	0.000001	0.000000	-0.010053
DIA26May23C366.00	CALL	366.00			$0.01 / 11	0	0	69.111422%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P366.00	PUT	366.00	$33.50	$33.05 / 1	$36.85 / 1	0	0	73.389147%	-0.999946	0.033983	0.000001	0.000000	-0.010026
DIA26May23C365.00	CALL	365.00	$0.01		$0.01 / 11	0	622	67.421801%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P365.00	PUT	365.00		$32.10 / 1	$35.80 / 1	0	0	87.347810%	-0.999946	0.033841	0.000001	0.000000	-0.009999
DIA26May23C364.00	CALL	364.00	$0.01		$0.01 / 11	0	2	65.726524%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P364.00	PUT	364.00		$31.35 / 1	$34.70 / 1	0	0	74.651760%	-0.999946	0.033699	0.000001	0.000000	-0.009971
DIA26May23C363.00	CALL	363.00			$0.01 / 11	0	0	64.022607%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P363.00	PUT	363.00		$30.35 / 1	$33.70 / 1	0	0	72.719270%	-0.999946	0.033557	0.000001	0.000000	-0.009944
DIA26May23C362.00	CALL	362.00	$0.01		$0.01 / 11	0	12	62.308088%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P362.00	PUT	362.00		$29.40 / 1	$32.80 / 1	0	0	56.495518%	-0.999946	0.033415	0.000001	0.000000	-0.009916
DIA26May23C361.00	CALL	361.00	$0.01		$0.01 / 11	0	14	60.585293%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P361.00	PUT	361.00		$28.25 / 1	$31.80 / 1	0	0	68.823622%	-0.999946	0.033273	0.000001	0.000000	-0.009889
DIA26May23C360.00	CALL	360.00	$0.02		$0.01 / 11	0	346	58.851307%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P360.00	PUT	360.00	$20.35	$27.30 / 1	$30.80 / 1	0	0	68.964486%	-0.999946	0.033131	0.000001	0.000000	-0.009862
DIA26May23C359.00	CALL	359.00	$0.01		$0.01 / 11	0	231	57.109919%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P359.00	PUT	359.00		$26.20 / 1	$29.75 / 1	0	0	55.610312%	-0.999946	0.032989	0.000001	0.000000	-0.009834
DIA26May23C358.00	CALL	358.00	$0.01		$0.01 / 11	0	52	55.355360%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P358.00	PUT	358.00		$25.25 / 1	$28.85 / 1	0	0	62.904227%	-0.999946	0.032847	0.000001	0.000000	-0.009807
DIA26May23C357.00	CALL	357.00	$0.01		$0.01 / 11	0	334	53.591277%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P357.00	PUT	357.00		$24.35 / 1	$27.65 / 1	0	0	65.596514%	-0.999946	0.032705	0.000001	0.000000	-0.009779
DIA26May23C356.00	CALL	356.00	$0.02		$0.01 / 11	0	74	51.816477%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P356.00	PUT	356.00		$23.15 / 1	$26.80 / 1	0	0	50.144313%	-0.999946	0.032563	0.000001	0.000000	-0.009752
DIA26May23C355.00	CALL	355.00	$0.01		$0.01 / 11	0	155	50.030541%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P355.00	PUT	355.00	$13.56	$22.35 / 1	$25.70 / 1	0	0	56.882742%	-0.999946	0.032421	0.000001	0.000000	-0.009725
DIA26May23C354.00	CALL	354.00	$0.01		$0.01 / 11	0	38	48.230600%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P354.00	PUT	354.00		$21.35 / 1	$24.70 / 1	0	0	65.071478%	-0.999946	0.032279	0.000001	0.000000	-0.009697
DIA26May23C353.00	CALL	353.00	$0.02		$0.01 / 11	0	49	46.423249%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P353.00	PUT	353.00	$13.95	$20.25 / 1	$23.75 / 1	0	0	52.804275%	-0.999946	0.032137	0.000001	0.000000	-0.009670
DIA26May23P352.00	PUT	352.00	$10.70	$19.30 / 1	$22.65 / 1	0	0	50.745769%	-0.999946	0.031995	0.000001	0.000000	-0.009642
DIA26May23C351.00	CALL	351.00	$0.01		$0.01 / 11	0	32	42.766071%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P351.00	PUT	351.00		$18.25 / 1	$21.80 / 1	0	0	40.890622%	-0.999946	0.031853	0.000001	0.000000	-0.009615
DIA26May23P350.00	PUT	350.00	$18.00	$17.30 / 1	$20.75 / 1	0	0	46.585627%	-0.999946	0.031711	0.000001	0.000000	-0.009588
DIA26May23P349.00	PUT	349.00	$12.44	$16.35 / 1	$19.80 / 1	0	0	51.039893%	-0.999946	0.031569	0.000001	0.000000	-0.009560
DIA26May23C348.00	CALL	348.00	$0.04		$0.01 / 11	0	1,059	37.179456%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P348.00	PUT	348.00		$15.40 / 1	$18.80 / 1	0	0	30.977078%	-0.999946	0.031427	0.000001	0.000000	-0.009533
DIA26May23C347.50	CALL	347.50	$0.02		$0.01 / 11	0	128	36.235233%	0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P347.50	PUT	347.50		$14.65 / 1	$18.30 / 1	0	0	45.862707%	-0.999946	0.031356	0.000001	0.000000	-0.009519
DIA26May23P347.00	PUT	347.00	$12.82	$14.20 / 1	$17.75 / 1	0	0	33.347270%	-0.999946	0.031285	0.000001	0.000000	-0.009505
DIA26May23P345.00	PUT	345.00	$13.00	$12.20 / 1	$15.80 / 1	0	0	35.895351%	-0.999946	0.031001	0.000001	0.000000	-0.009451
DIA26May23P344.00	PUT	344.00	$9.95	$11.30 / 1	$14.85 / 1	0	0	41.008944%	-0.999946	0.030859	0.000001	0.000000	-0.009423
DIA26May23P343.00	PUT	343.00	$11.05	$10.40 / 1	$13.60 / 1	0	1	28.663039%	-0.999945	0.030716	0.000001	0.000000	-0.009396
DIA26May23C342.50	CALL	342.50	$0.02		$0.01 / 11	0	166	26.554802%	0.000001	-0.000003	0.000001	0.000000	0.000000
DIA26May23P342.50	PUT	342.50	$14.80	$9.95 / 1	$13.20 / 1	0	0	31.502995%	-0.999945	0.030643	0.000001	0.000000	-0.009382
DIA26May23P342.00	PUT	342.00	$13.20	$9.70 / 1	$12.25 / 1	0	2	34.701387%	-0.999944	0.030568	0.000003	0.000001	-0.009369
DIA26May23P341.00	PUT	341.00	$6.35	$8.75 / 1	$11.50 / 1	0	0	26.574165%	-0.999937	0.030387	0.000017	0.000007	-0.009341
DIA26May23C322.50	CALL	322.50	$4.95	$7.40 / 1	$9.60 / 1	0	28	29.606179%	0.999828	-0.028333	0.000199	0.000080	0.008833
DIA26May23C322.00	CALL	322.00	$4.70	$8.00 / 1	$10.35 / 1	0	115	38.862757%	0.999898	-0.027962	0.000086	0.000034	0.008820
DIA26May23C320.00	CALL	320.00	$7.63	$9.70 / 1	$12.05 / 1	0	8	34.796771%	0.999945	-0.027455	0.000002	0.000001	0.008766
DIA26May23C319.00	CALL	319.00	$9.60	$10.70 / 1	$13.15 / 1	0	3	32.008952%	0.999946	-0.027308	0.000001	0.000000	0.008738
DIA26May23C318.00	CALL	318.00	$9.58	$12.00 / 1	$13.90 / 1	0	1	37.771055%	0.999946	-0.027166	0.000001	0.000000	0.008711
DIA26May23C317.50	CALL	317.50	$13.80	$12.35 / 1	$14.70 / 1	0	0	45.403003%	0.999946	-0.027095	0.000001	0.000000	0.008697
DIA26May23C317.00	CALL	317.00	$10.51	$12.95 / 1	$15.25 / 1	0	13	51.299000%	0.999946	-0.027024	0.000001	0.000000	0.008684
DIA26May23C316.00	CALL	316.00	$11.00	$13.80 / 1	$16.35 / 1	0	0	52.867051%	0.999946	-0.026882	0.000001	0.000000	0.008656
DIA26May23C315.00	CALL	315.00		$14.95 / 1	$17.30 / 1	0	0	58.656116%	0.999946	-0.026740	0.000001	0.000000	0.008629
DIA26May23C314.00	CALL	314.00		$15.90 / 1	$18.20 / 1	0	0	57.039248%	0.999946	-0.026598	0.000001	0.000000	0.008602
DIA26May23C313.00	CALL	313.00	$14.05	$16.70 / 1	$19.55 / 1	0	2	64.663612%	0.999946	-0.026456	0.000001	0.000000	0.008574
DIA26May23P312.50	PUT	312.50	$0.05		$0.01 / 11	0	20	41.879743%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C312.00	CALL	312.00	$24.12	$17.75 / 1	$20.35 / 1	0	0	62.708435%	0.999946	-0.026314	0.000001	0.000000	0.008547
DIA26May23P312.00	PUT	312.00	$0.02		$0.01 / 11	0	52	42.927741%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C311.00	CALL	311.00		$18.90 / 1	$21.30 / 1	0	0	69.047360%	0.999946	-0.026172	0.000001	0.000000	0.008519
DIA26May23C310.00	CALL	310.00		$19.90 / 1	$22.30 / 1	0	0	71.966410%	0.999946	-0.026029	0.000001	0.000000	0.008492
DIA26May23C309.00	CALL	309.00		$20.70 / 1	$23.05 / 1	0	0	54.589730%	0.999946	-0.025887	0.000001	0.000000	0.008465
DIA26May23C308.00	CALL	308.00		$21.70 / 1	$24.00 / 1	0	0	70.772330%	0.999946	-0.025745	0.000001	0.000000	0.008437
DIA26May23P308.00	PUT	308.00	$0.02		$0.01 / 11	0	25	51.302878%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C307.00	CALL	307.00		$22.70 / 1	$24.85 / 1	0	0	71.699477%	0.999946	-0.025603	0.000001	0.000000	0.008410
DIA26May23P307.00	PUT	307.00	$0.03		$0.01 / 11	0	12	53.393008%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C306.00	CALL	306.00		$24.00 / 1	$25.95 / 1	0	0	71.558344%	0.999946	-0.025461	0.000001	0.000000	0.008382
DIA26May23P306.00	PUT	306.00	$0.02		$0.01 / 11	0	17	55.485988%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C305.00	CALL	305.00		$24.70 / 1	$27.20 / 1	0	0	70.290873%	0.999946	-0.025319	0.000001	0.000000	0.008355
DIA26May23C304.00	CALL	304.00		$26.00 / 1	$27.95 / 1	0	0	76.721000%	0.999946	-0.025177	0.000001	0.000000	0.008328
DIA26May23P304.00	PUT	304.00	$0.02		$0.01 / 11	0	10	59.665508%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C303.00	CALL	303.00		$26.70 / 1	$28.95 / 1	0	0	82.278660%	0.999946	-0.025035	0.000001	0.000000	0.008300
DIA26May23P303.00	PUT	303.00			$0.01 / 11	0	0	61.757500%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C302.00	CALL	302.00		$28.00 / 1	$29.90 / 1	0	0	77.739053%	0.999946	-0.024893	0.000001	0.000000	0.008273
DIA26May23P302.00	PUT	302.00	$0.02		$0.01 / 120	0	192	63.850359%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C301.00	CALL	301.00		$28.70 / 1	$30.95 / 1	0	0	93.273000%	0.999946	-0.024751	0.000001	0.000000	0.008245
DIA26May23P301.00	PUT	301.00	$0.02		$0.01 / 11	0	64	65.945590%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23P300.00	PUT	300.00	$0.03		$0.01 / 10	0	204	68.039639%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C299.00	CALL	299.00		$30.90 / 1	$33.05 / 1	0	0	89.626551%	0.999946	-0.024467	0.000001	0.000000	0.008191
DIA26May23P299.00	PUT	299.00	$0.01		$0.01 / 11	0	51	70.136491%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C298.00	CALL	298.00		$31.75 / 1	$34.45 / 1	0	0	106.607772%	0.999946	-0.024325	0.000001	0.000000	0.008163
DIA26May23P298.00	PUT	298.00			$0.01 / 11	0	0	72.236632%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C297.00	CALL	297.00		$32.90 / 1	$35.20 / 1	0	0	104.569203%	0.999946	-0.024183	0.000001	0.000000	0.008136
DIA26May23P297.00	PUT	297.00			$0.01 / 11	0	0	74.337776%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C296.00	CALL	296.00		$33.95 / 1	$36.10 / 1	0	0	104.460239%	0.999946	-0.024041	0.000001	0.000000	0.008108
DIA26May23P296.00	PUT	296.00			$0.01 / 11	0	0	76.441108%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C295.00	CALL	295.00		$34.70 / 1	$37.05 / 1	0	0	106.862283%	0.999946	-0.023899	0.000001	0.000000	0.008081
DIA26May23P295.00	PUT	295.00	$0.01		$0.01 / 11	0	221	78.547935%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C294.00	CALL	294.00		$35.00 / 1	$39.40 / 1	0	0	126.558941%	0.999946	-0.023757	0.000001	0.000000	0.008054
DIA26May23P294.00	PUT	294.00	$0.01		$0.01 / 11	0	10	80.656335%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C293.00	CALL	293.00		$35.60 / 10	$40.40 / 1	0	0	109.193854%	0.999946	-0.023615	0.000001	0.000000	0.008026
DIA26May23P293.00	PUT	293.00			$0.01 / 11	0	0	82.769215%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C292.00	CALL	292.00		$36.50 / 1	$41.30 / 10	0	0	81.598937%	0.999946	-0.023473	0.000001	0.000000	0.007999
DIA26May23P292.00	PUT	292.00			$0.01 / 11	0	0	84.884261%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C291.00	CALL	291.00		$37.90 / 10	$42.40 / 1	0	0	131.459466%	0.999946	-0.023331	0.000001	0.000000	0.007971
DIA26May23P291.00	PUT	291.00	$0.05		$0.01 / 11	0	1	87.003918%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C290.00	CALL	290.00		$38.80 / 10	$43.40 / 1	0	0	129.637779%	0.999946	-0.023189	0.000001	0.000000	0.007944
DIA26May23P290.00	PUT	290.00	$0.01		$0.01 / 11	0	50	89.124338%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C289.00	CALL	289.00		$39.70 / 1	$44.40 / 1	0	0	126.866101%	0.999946	-0.023047	0.000001	0.000000	0.007917
DIA26May23P289.00	PUT	289.00	$0.02		$0.01 / 11	0	19	91.248461%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C288.00	CALL	288.00		$40.50 / 10	$45.30 / 10	0	0	90.485390%	0.999946	-0.022905	0.000001	0.000000	0.007889
DIA26May23P288.00	PUT	288.00			$0.01 / 11	0	0	93.377481%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C287.00	CALL	287.00		$41.70 / 1	$46.40 / 1	0	0	132.467736%	0.999946	-0.022763	0.000001	0.000000	0.007862
DIA26May23P287.00	PUT	287.00			$0.01 / 11	0	0	95.512158%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C286.00	CALL	286.00		$42.90 / 10	$47.40 / 1	0	0	146.300871%	0.999946	-0.022621	0.000001	0.000000	0.007835
DIA26May23P286.00	PUT	286.00	$0.01		$0.01 / 11	0	3	97.648726%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C285.00	CALL	285.00		$43.70 / 10	$48.40 / 10	0	0	138.086440%	0.999946	-0.022479	0.000001	0.000000	0.007807
DIA26May23P285.00	PUT	285.00	$0.02		$0.01 / 11	0	23	99.789647%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C284.00	CALL	284.00		$44.50 / 10	$49.30 / 10	0	0	99.492070%	0.999946	-0.022337	0.000001	0.000000	0.007780
DIA26May23P284.00	PUT	284.00	$0.02		$0.01 / 11	0	6	101.933451%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C283.00	CALL	283.00		$45.50 / 20	$50.30 / 1	0	0	101.764495%	0.999946	-0.022195	0.000001	0.000000	0.007752
DIA26May23P283.00	PUT	283.00	$0.02		$0.01 / 11	0	10	104.082073%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C282.00	CALL	282.00		$46.55 / 1	$51.40 / 20	0	0	133.958338%	0.999946	-0.022053	0.000001	0.000000	0.007725
DIA26May23P282.00	PUT	282.00			$0.01 / 11	0	0	106.237663%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C280.00	CALL	280.00		$48.70 / 1	$53.40 / 1	0	0	152.199804%	0.999946	-0.021768	0.000001	0.000000	0.007670
DIA26May23P280.00	PUT	280.00	$0.01		$0.01 / 11	0	43	110.559164%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C275.00	CALL	275.00		$53.70 / 1	$58.40 / 1	0	0	166.447339%	0.999946	-0.021058	0.000001	0.000000	0.007533
DIA26May23P275.00	PUT	275.00	$0.01		$0.01 / 11	0	68	121.449457%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C270.00	CALL	270.00		$58.70 / 1	$63.35 / 1	0	0	176.579854%	0.999946	-0.020348	0.000001	0.000000	0.007396
DIA26May23P270.00	PUT	270.00	$0.01		$0.01 / 11	0	56	132.473235%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C265.00	CALL	265.00	$69.05	$63.65 / 1	$68.40 / 1	0	0	190.890100%	0.999946	-0.019638	0.000001	0.000000	0.007259
DIA26May23P265.00	PUT	265.00	$0.03		$0.01 / 14	0	1	143.642395%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C260.00	CALL	260.00		$68.50 / 2	$73.00 / 10	0	0	172.870382%	0.999946	-0.018928	0.000001	0.000000	0.007122
DIA26May23P260.00	PUT	260.00	$0.01		$0.01 / 10	0	6	154.969723%	-0.000001	0.000000	0.000001	0.000000	0.000000
DIA26May23C255.00	CALL	255.00		$73.65 / 1	$78.40 / 1	0	0	220.089824%	0.999946	-0.018218	0.000000	0.000000	0.006985
DIA26May23P255.00	PUT	255.00	$0.01		$0.01 / 5	0	8	166.464309%	-0.000001	0.000000	0.000000	0.000000	0.000000
DIA26May23C250.00	CALL	250.00		$78.70 / 1	$83.40 / 1	0	0	240.298813%	0.999946	-0.017507	0.000000	0.000000	0.006848
DIA26May23P250.00	PUT	250.00	$0.01		$0.01 / 5	0	155	178.142582%	-0.000001	0.000000	0.000000	0.000000	0.000000
DIA26May23C245.00	CALL	245.00		$83.65 / 1	$88.30 / 1	0	0	236.578156%	0.999946	-0.016797	0.000000	0.000000	0.006711
DIA26May23P245.00	PUT	245.00	$0.05		$0.01 / 5	0	2	190.012391%	-0.000001	0.000000	0.000000	0.000000	0.000000
DIA26May23C240.00	CALL	240.00		$88.70 / 1	$93.40 / 1	0	0	271.399020%	0.999946	-0.016087	0.000000	0.000000	0.006574
DIA26May23P240.00	PUT	240.00	$0.01		$0.01 / 16	0	11	202.088893%	-0.000001	0.000000	0.000000	0.000000	0.000000
DIA26May23C235.00	CALL	235.00		$93.50 / 10	$98.20 / 10	0	0	264.919199%	0.999946	-0.015377	0.000000	0.000000	0.006437
DIA26May23P235.00	PUT	235.00			$0.01 / 5	0	0	214.377237%	-0.000001	0.000000	0.000000	0.000000	0.000000
DIA26May23C230.00	CALL	230.00		$98.55 / 1	$103.40 / 1	0	0	281.791146%	0.999946	-0.014667	0.000000	0.000000	0.006300
DIA26May23P230.00	PUT	230.00	$0.01		$0.01 / 16	0	25	226.896795%	-0.000001	0.000000	0.000000	0.000000	0.000000