DIA Option Chain

End of day data from August 14, 2020 for DIA options expiring on August 21, 2020.

  1. NYSE Arca
  2. >
  3. DIA
  4. >
  5. Option Chain
|USD |DIA: $279.28 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
DIA21Aug20P278.00PUT278.00$2.33$2.33 / 84$2.42 / 708,55326618.145041%-0.440312-0.2535330.0393980.163129-0.027704
DIA21Aug20P261.00PUT261.00$0.17$0.13 / 93$0.19 / 465,00425025.905547%-0.027959-0.0405760.0064110.026546-0.001736
DIA21Aug20P280.00PUT280.00$3.22$3.10 / 105$3.45 / 9312,2392,47417.677476%-0.519891-0.2572350.0397910.164756-0.032795
DIA21Aug20C279.00CALL279.00$2.63$2.64 / 4$2.91 / 3271,54362915.858245%0.519458-0.2409930.0397940.1647650.030906
DIA21Aug20C278.00CALL278.00$3.42$3.10 / 1,030$3.55 / 6101,46639215.890697%0.559221-0.2378960.0393980.1631290.033226
DIA21Aug20C280.00CALL280.00$2.18$2.00 / 487$2.33 / 1831,4242,27715.091342%0.479641-0.2416030.0397910.1647560.028574
DIA21Aug20P270.00PUT270.00$0.61$0.58 / 1$0.71 / 11,3892,67821.535937%-0.167216-0.1592070.0250130.103566-0.010440
DIA21Aug20C275.00CALL275.00$5.69$5.20 / 174$5.65 / 201,1793,87816.768874%0.674265-0.2145870.0359630.1489060.039875
DIA21Aug20C270.00CALL270.00$10.00$9.60 / 1$10.20 / 1729822,95920.875430%0.832317-0.1435510.0250130.1035660.048737
DIA21Aug20C282.00CALL282.00$1.28$1.22 / 1$1.40 / 1090375914.594860%0.401410-0.2355200.0386240.1599220.023969
DIA21Aug20P275.00PUT275.00$1.40$1.30 / 1$1.47 / 125962,49618.770589%-0.325268-0.2302310.0359630.148906-0.020398
DIA21Aug20C285.00CALL285.00$0.61$0.52 / 19$0.69 / 14981,94614.858623%0.292852-0.2104610.0343500.1422240.017540
DIA21Aug20P279.00PUT279.00$2.68$2.63 / 139$3.05 / 1,79846817918.164924%-0.480074-0.2566270.0397940.164765-0.030243
DIA21Aug20C290.00CALL290.00$0.18$0.12 / 1,328$0.20 / 64534,33915.950626%0.151373-0.1443420.0234340.0970300.009102
DIA21Aug20C281.00CALL281.00$1.70$1.54 / 228$1.91 / 91738568514.969445%0.440165-0.2397480.0393960.1631200.026254
DIA21Aug20C284.00CALL284.00$0.77$0.65 / 4$0.81 / 1335426314.258937%0.327453-0.2206370.0360620.1493130.019594
DIA21Aug20C300.00CALL300.00$0.05$0.03 / 4$0.06 / 353121,32421.873312%0.024020-0.0349740.0056460.0233790.001452
DIA21Aug20C283.00CALL283.00$0.98$0.88 / 1$1.05 / 826122814.240790%0.363732-0.2290770.0375010.1552710.021743
DIA21Aug20P268.00PUT268.00$0.57$0.37 / 211$0.56 / 97025216222.442884%-0.120441-0.1273190.0200360.082960-0.007509
DIA21Aug20P269.00PUT269.00$0.63$0.49 / 68$0.61 / 123818422.015918%-0.142577-0.1431670.0225120.093212-0.008895
DIA21Aug20P272.00PUT272.00$0.86$0.83 / 15$0.95 / 123225220.587712%-0.223864-0.1905250.0298740.123694-0.013999
DIA21Aug20P273.00PUT273.00$1.03$0.98 / 13$1.11 / 19720719220.110041%-0.255665-0.2050860.0321210.132995-0.016002
DIA21Aug20P274.00PUT274.00$1.21$1.13 / 23$1.32 / 49519013019.618715%-0.289548-0.2184340.0341680.141473-0.018140
DIA21Aug20P265.00PUT265.00$0.25$0.20 / 198$0.34 / 761721,36123.504713%-0.068501-0.0836600.0131920.054622-0.004263
DIA21Aug20P271.00PUT271.00$0.75$0.66 / 1$0.81 / 11581,76420.838460%-0.194337-0.1751110.0274860.113804-0.012143
DIA21Aug20P277.00PUT277.00$1.99$1.92 / 36$2.19 / 78514420618.716722%-0.401001-0.2480060.0386140.159880-0.025201
DIA21Aug20C277.00CALL277.00$4.10$3.85 / 430$4.25 / 52811655516.667463%0.598532-0.2323670.0386140.1598800.035510
DIA21Aug20P260.00PUT260.00$0.15$0.16 / 15$0.24 / 1201114,23128.263785%-0.021752-0.0328560.0051940.021505-0.001350
DIA21Aug20C255.00CALL255.00$23.84$24.05 / 1$24.85 / 2011064632.151326%0.9943140.0062160.0015010.0062140.055566
DIA21Aug20P282.00PUT282.00$4.81$4.25 / 171$4.65 / 1571018217.574693%-0.598123-0.2511460.0386240.159922-0.037838
DIA21Aug20P267.00PUT267.00$0.52$0.30 / 188$0.51 / 1,3159620923.045048%-0.100775-0.1119600.0176320.073005-0.006279
DIA21Aug20C273.00CALL273.00$7.25$6.95 / 199$7.50 / 2839211518.982801%0.743867-0.1894370.0321210.1329950.043832
DIA21Aug20P200.00PUT200.00$0.02$0.01 / 25$0.03 / 635912,61680.049310%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C271.00CALL271.00$8.70$8.60 / 197$9.25 / 2488617019.559185%0.805196-0.1594570.0274860.1138040.047253
DIA21Aug20P258.00PUT258.00$0.14$0.06 / 2$0.21 / 1078615628.632969%-0.012727-0.0207570.0032840.013596-0.000789
DIA21Aug20P276.00PUT276.00$1.96$1.54 / 147$1.81 / 18523418.600711%-0.362531-0.2401740.0374590.155097-0.022758
DIA21Aug20P300.00PUT300.00$21.05$20.90 / 20$21.70 / 2738135.584420%-0.975512-0.0505560.0056460.023379-0.064301
DIA21Aug20P225.00PUT225.00$0.04$0.03 / 35$0.06 / 350721,23158.664732%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20P255.00PUT255.00$0.10$0.06 / 113$0.14 / 100671,76930.609761%-0.005219-0.0094780.0015010.006214-0.000323
DIA21Aug20P262.00PUT262.00$0.25$0.12 / 178$0.29 / 1155475325.914098%-0.035545-0.0495020.0078180.032372-0.002208
DIA21Aug20P190.00PUT190.00$0.01$0.01 / 7$0.02 / 85335388.952808%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20P250.00PUT250.00$0.11$0.05 / 1$0.10 / 1503,58134.726096%-0.000923-0.0019720.0003130.001295-0.000057
DIA21Aug20P281.00PUT281.00$4.32$3.65 / 121$4.05 / 1,1674617917.712627%-0.559368-0.2553770.0393960.163120-0.035334
DIA21Aug20P266.00PUT266.00$0.31$0.25 / 124$0.41 / 14518723.253015%-0.083501-0.0973400.0153400.063514-0.005199
DIA21Aug20P205.00PUT205.00$0.02$0.01 / 3$0.06 / 57451,24878.897464%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C295.00CALL295.00$0.09$0.03 / 1,127$0.12 / 151381,11518.805570%0.065805-0.0790350.0127890.0529520.003968
DIA21Aug20C265.00CALL265.00$14.20$14.40 / 1$14.85 / 20371,21524.263837%0.931032-0.0679920.0131920.0546220.053818
DIA21Aug20P285.00PUT285.00$7.35$6.55 / 155$7.00 / 13640718.900367%-0.706680-0.2260800.0343500.142224-0.044925
DIA21Aug20P264.00PUT264.00$0.26$0.17 / 1$0.33 / 13226324.405666%-0.055625-0.0710710.0112130.046429-0.003459
DIA21Aug20P223.00PUT223.00$0.03$0.08 / 882481365.196181%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20P259.00PUT259.00$0.18$0.07 / 160$0.21 / 1082116127.639068%-0.016734-0.0262780.0041560.017207-0.001038
DIA21Aug20C274.00CALL274.00$6.62$6.25 / 3$6.60 / 2111819518.736847%0.709985-0.2027880.0341680.1414730.041914
DIA21Aug20C272.00CALL272.00$7.91$7.85 / 5$8.35 / 1321736919.632359%0.775668-0.1748740.0298740.1236940.045616
DIA21Aug20P257.00PUT257.00$0.13$0.04 / 112$0.17 / 131513728.586509%-0.009568-0.0161900.0025620.010609-0.000593
DIA21Aug20C276.00CALL276.00$4.40$4.45 / 257$5.00 / 2851129716.808326%0.637002-0.2245320.0374590.1550970.037734
DIA21Aug20P238.00PUT238.00$0.05$0.05 / 1$0.10 / 621115047.833826%-0.000004-0.0000110.0000020.0000070.000000
DIA21Aug20P245.00PUT245.00$0.10$0.05 / 1$0.12 / 1091081340.867267%-0.000118-0.0002900.0000460.000191-0.000007
DIA21Aug20C244.00CALL244.00$35.51$35.00 / 10$36.00 / 10106047.265073%0.9994580.0155310.0000300.0001240.053474
DIA21Aug20C239.00CALL239.00$40.49$39.95 / 10$41.00 / 10104252.152528%0.9995260.0157150.0000030.0000120.052382
DIA21Aug20P284.00PUT284.00$5.55$5.70 / 136$6.25 / 251814718.531861%-0.672080-0.2362590.0360620.149313-0.042652
DIA21Aug20P237.00PUT237.00$0.05$0.05 / 1$0.10 / 141791848.937389%-0.000002-0.0000060.0000010.0000040.000000
DIA21Aug20P283.00PUT283.00$5.15$5.00 / 102$5.40 / 11052518.096116%-0.635801-0.2447020.0375010.155271-0.040284
DIA21Aug20P263.00PUT263.00$0.27$0.14 / 128$0.31 / 2558325.136641%-0.044702-0.0596680.0094190.039001-0.002779
DIA21Aug20P246.00PUT246.00$0.10$0.03 / 100$0.12 / 148515939.072603%-0.000183-0.0004380.0000700.000288-0.000011
DIA21Aug20C269.00CALL269.00$11.01$10.45 / 31$11.15 / 11436121.221803%0.856955-0.1275080.0225120.0932120.050063
DIA21Aug20C260.00CALL260.00$19.86$19.15 / 11$19.90 / 6467828.545608%0.977781-0.0171750.0051940.0215050.055635
DIA21Aug20P240.00PUT240.00$0.08$0.02 / 11$0.11 / 12743,47044.778856%-0.000011-0.0000300.0000050.000019-0.000001
DIA21Aug20P232.00PUT232.00$0.05$0.05 / 1$0.09 / 63416154.010126%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20P290.00PUT290.00$11.65$11.05 / 20$11.90 / 33313224.356979%-0.848159-0.1599490.0234340.097030-0.054459
DIA21Aug20P254.00PUT254.00$0.13$0.09 / 5$0.16 / 120315932.873720%-0.003785-0.0071120.0011260.004664-0.000234
DIA21Aug20P243.00PUT243.00$0.09$0.01 / 23$0.11 / 107324741.107848%-0.000047-0.0001220.0000190.000080-0.000003
DIA21Aug20P230.00PUT230.00$0.03$0.09 / 64355958.096911%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C315.00CALL315.00$0.03$0.05 / 1122,59534.742530%0.000420-0.0009390.0001510.0006260.000025
DIA21Aug20C305.00CALL305.00$0.01$0.01 / 2$0.07 / 111272625.763808%0.007374-0.0126470.0020390.0084410.000446
DIA21Aug20C268.00CALL268.00$12.14$11.30 / 20$12.15 / 22212121.689586%0.879091-0.1116580.0200360.0829600.051230
DIA21Aug20C267.00CALL267.00$13.00$12.25 / 20$13.05 / 11220121.967476%0.898757-0.0962960.0176320.0730050.052241
DIA21Aug20C229.00CALL229.00$50.34$49.95 / 10$51.00 / 1022764.275549%0.9995330.0157570.0000010.0000000.050191
DIA21Aug20C264.00CALL264.00$16.10$15.15 / 12$16.05 / 3111225.126119%0.943908-0.0554000.0112130.0464290.054402
DIA21Aug20C262.00CALL262.00$17.60$17.10 / 12$18.00 / 317526.651375%0.963988-0.0338260.0078180.0323720.055215
DIA21Aug20C261.00CALL261.00$18.85$18.10 / 11$19.10 / 1114729.064380%0.971573-0.0248970.0064110.0265460.055468
DIA21Aug20P251.00PUT251.00$0.10$0.01 / 156$0.14 / 126114333.640534%-0.001339-0.0027730.0004400.001820-0.000083
DIA21Aug20P242.00PUT242.00$0.08$0.04 / 35$0.11 / 138170543.437659%-0.000029-0.0000770.0000120.000051-0.000002
DIA21Aug20C240.00CALL240.00$39.64$39.10 / 1$40.00 / 10159954.227361%0.9995220.0157010.0000050.0000190.052601
DIA21Aug20P233.00PUT233.00$0.05$0.05 / 1$0.09 / 63114552.904027%-0.000001-0.0000010.0000010.0000000.000000
DIA21Aug20P210.00PUT210.00$0.02$0.01 / 10$0.06 / 5012,66473.281241%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C365.00CALL365.00$0.06 / 1450071.226420%0.0000010.0000000.0000010.0000000.000000
DIA21Aug20P365.00PUT365.00$85.75 / 10$86.75 / 100097.305636%-0.999533-0.0154220.0000010.000000-0.079998
DIA21Aug20C360.00CALL360.00$0.06 / 1410068.009419%0.0000010.0000000.0000010.0000000.000000
DIA21Aug20P360.00PUT360.00$80.75 / 10$81.75 / 100093.254672%-0.999533-0.0154340.0000010.000000-0.078903
DIA21Aug20C355.00CALL355.00$0.06 / 1360064.726166%0.0000010.0000000.0000010.0000000.000000
DIA21Aug20P355.00PUT355.00$96.10$75.70 / 10$76.75 / 100488.397898%-0.999533-0.0154470.0000010.000000-0.077807
DIA21Aug20C350.00CALL350.00$0.01$0.06 / 30602561.375065%0.0000010.0000000.0000010.0000000.000000
DIA21Aug20P350.00PUT350.00$91.20$70.70 / 10$71.75 / 100684.177941%-0.999533-0.0154590.0000010.000000-0.076711
DIA21Aug20C345.00CALL345.00$0.03$0.06 / 35003657.950206%0.0000010.0000000.0000010.0000000.000000
DIA21Aug20P345.00PUT345.00$65.70 / 10$66.75 / 100079.854470%-0.999533-0.0154710.0000010.000000-0.075615
DIA21Aug20C340.00CALL340.00$0.04$0.06 / 30602354.448049%0.0000010.0000000.0000010.0000000.000000
DIA21Aug20P340.00PUT340.00$73.90$60.75 / 10$61.75 / 1002476.060293%-0.999533-0.0154840.0000010.000000-0.074519
DIA21Aug20C335.00CALL335.00$0.06$0.06 / 288018350.863460%0.000001-0.0000010.0000010.0000000.000000
DIA21Aug20P335.00PUT335.00$76.00$55.75 / 10$56.75 / 1002171.476274%-0.999532-0.0154970.0000010.000000-0.073423
DIA21Aug20C330.00CALL330.00$0.02$0.06 / 26609747.190252%0.000002-0.0000050.0000010.0000040.000000
DIA21Aug20P330.00PUT330.00$60.40$50.75 / 10$51.75 / 1001666.765596%-0.999531-0.0155140.0000010.000004-0.072327
DIA21Aug20C325.00CALL325.00$0.05$0.06 / 20505443.421586%0.000013-0.0000350.0000060.0000230.000001
DIA21Aug20P325.00PUT325.00$66.45$45.75 / 10$46.75 / 1001661.912736%-0.999520-0.0155560.0000060.000023-0.071231
DIA21Aug20C320.00CALL320.00$0.01$0.06 / 10002,19739.550491%0.000079-0.0001970.0000320.0001310.000005
DIA21Aug20P320.00PUT320.00$57.50$40.75 / 10$41.75 / 1002356.902734%-0.999454-0.0157300.0000320.000131-0.070131
DIA21Aug20P315.00PUT315.00$52.95$35.75 / 10$36.75 / 1002651.717152%-0.999112-0.0164850.0001510.000626-0.069014
DIA21Aug20C310.00CALL310.00$0.01$0.06 / 100038031.454395%0.001911-0.0037760.0006080.0025170.000116
DIA21Aug20P310.00PUT310.00$31.24$30.75 / 10$31.75 / 100346.334344%-0.997621-0.0193330.0006080.002517-0.067828
DIA21Aug20P305.00PUT305.00$47.95$25.75 / 10$26.75 / 1002340.722297%-0.992158-0.0282170.0020390.008441-0.066402
DIA21Aug20P295.00PUT295.00$28.87$15.80 / 11$16.80 / 110429.272236%-0.933728-0.0946300.0127890.052952-0.060688
DIA21Aug20C266.00CALL266.00$13.70$13.20 / 12$14.00 / 201,05522.466634%0.916031-0.0816740.0153400.0635140.053101
DIA21Aug20C263.00CALL263.00$17.69$16.10 / 20$17.10 / 1205726.444318%0.954831-0.0439950.0094190.0390010.054864
DIA21Aug20C259.00CALL259.00$9.36$20.10 / 2$21.05 / 120931.069884%0.982799-0.0105950.0041560.0172070.055728
DIA21Aug20C258.00CALL258.00$8.55$21.05 / 2$22.05 / 1205531.708283%0.986805-0.0050710.0032840.0135960.055757
DIA21Aug20C257.00CALL257.00$16.29$22.05 / 11$23.05 / 120832.964284%0.989964-0.0005020.0025620.0106090.055734
DIA21Aug20C256.00CALL256.00$10.17$23.00 / 12$24.05 / 1201033.501698%0.9924230.0032230.0019740.0081720.055668
DIA21Aug20P256.00PUT256.00$0.28$0.04 / 116$0.16 / 12303,95229.489081%-0.007109-0.0124680.0019740.008172-0.000441
DIA21Aug20C254.00CALL254.00$16.95$25.00 / 12$26.00 / 110935.156945%0.9957480.0085840.0011260.0046640.055436
DIA21Aug20C253.00CALL253.00$20.94$26.00 / 20$27.05 / 12013937.198162%0.9968210.0104320.0008340.0034550.055283
DIA21Aug20P253.00PUT253.00$0.12$0.02 / 181$0.15 / 15309532.056070%-0.002711-0.0052660.0008340.003455-0.000168
DIA21Aug20C252.00CALL252.00$13.37$27.00 / 10$28.00 / 100737.578418%0.9976150.0118530.0006100.0025250.055113
DIA21Aug20P252.00PUT252.00$0.14$0.02 / 112$0.12 / 5024732.237853%-0.001918-0.0038470.0006100.002525-0.000119
DIA21Aug20C251.00CALL251.00$15.80$28.00 / 10$29.00 / 100438.788071%0.9981930.0129300.0004400.0018200.054930
DIA21Aug20C250.00CALL250.00$28.49$29.00 / 10$30.00 / 1035839.997561%0.9986090.0137340.0003130.0012950.054736
DIA21Aug20C249.00CALL249.00$29.17$30.00 / 10$31.00 / 1004941.208471%0.9989040.0143260.0002190.0009080.054535
DIA21Aug20P249.00PUT249.00$0.11$0.02 / 116$0.13 / 11302,22335.810685%-0.000628-0.0013830.0002190.000908-0.000039
DIA21Aug20C248.00CALL248.00$19.06$31.00 / 10$32.00 / 1006842.417490%0.9991110.0147550.0001520.0006280.054329
DIA21Aug20P248.00PUT248.00$0.10$0.01 / 118$0.13 / 11901,27836.544953%-0.000422-0.0009560.0001520.000628-0.000026
DIA21Aug20C247.00CALL247.00$16.67$32.00 / 10$33.00 / 1007643.626242%0.9992530.0150610.0001030.0004280.054119
DIA21Aug20P247.00PUT247.00$0.09$0.05 / 32$0.12 / 100019138.659357%-0.000279-0.0006520.0001030.000428-0.000017
DIA21Aug20C246.00CALL246.00$26.95$33.00 / 10$34.00 / 10013744.839683%0.9993500.0152780.0000700.0002880.053905
DIA21Aug20C245.00CALL245.00$34.64$34.00 / 10$35.00 / 10010046.051868%0.9994150.0154280.0000460.0001910.053690
DIA21Aug20P244.00PUT244.00$0.11$0.01 / 62$0.12 / 1,050030340.465376%-0.000075-0.0001890.0000300.000124-0.000005
DIA21Aug20C243.00CALL243.00$24.48$36.00 / 10$37.00 / 1005948.479463%0.9994860.0156010.0000190.0000800.053256
DIA21Aug20C242.00CALL242.00$26.00$36.95 / 10$38.00 / 1002748.557661%0.9995040.0156480.0000120.0000510.053038
DIA21Aug20C241.00CALL241.00$29.70$38.00 / 10$39.00 / 1005450.912486%0.9995150.0156800.0000080.0000320.052820
DIA21Aug20P241.00PUT241.00$0.07$0.01 / 12$0.11 / 119010543.246638%-0.000018-0.0000480.0000080.000032-0.000001
DIA21Aug20P239.00PUT239.00$0.03$0.05 / 1$0.11 / 1,005069147.139121%-0.000006-0.0000180.0000030.0000120.000000
DIA21Aug20C238.00CALL238.00$36.02$40.95 / 10$42.00 / 1007553.353575%0.9995290.0157250.0000020.0000070.052163
DIA21Aug20C237.00CALL237.00$35.04$41.95 / 10$43.00 / 1003454.557089%0.9995310.0157320.0000010.0000040.051944
DIA21Aug20C236.00CALL236.00$30.15$42.95 / 10$44.00 / 1006755.762993%0.9995310.0157370.0000010.0000020.051725
DIA21Aug20P236.00PUT236.00$0.04$0.05 / 1$0.10 / 125016650.042428%-0.000001-0.0000040.0000010.0000020.000000
DIA21Aug20C235.00CALL235.00$45.33$43.95 / 10$45.00 / 10020756.969864%0.9995320.0157410.0000010.0000010.051506
DIA21Aug20P235.00PUT235.00$0.06$0.04 / 15$0.08 / 1001,46449.710122%-0.000001-0.0000020.0000010.0000010.000000
DIA21Aug20C234.00CALL234.00$34.11$44.95 / 10$46.00 / 10010658.181594%0.9995320.0157440.0000010.0000010.051287
DIA21Aug20P234.00PUT234.00$0.07$0.04 / 10$0.10 / 15001,61451.796066%-0.000001-0.0000010.0000010.0000010.000000
DIA21Aug20C233.00CALL233.00$34.05$45.95 / 10$47.00 / 1004259.396786%0.9995320.0157470.0000010.0000000.051067
DIA21Aug20C232.00CALL232.00$34.77$46.95 / 10$48.00 / 1003660.611060%0.9995330.0157500.0000010.0000000.050848
DIA21Aug20C231.00CALL231.00$28.85$47.95 / 10$49.00 / 1009161.829643%0.9995330.0157520.0000010.0000000.050629
DIA21Aug20P231.00PUT231.00$0.06$0.09 / 63017456.954159%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C230.00CALL230.00$35.70$48.95 / 10$50.00 / 10012463.050786%0.9995330.0157550.0000010.0000000.050410
DIA21Aug20P229.00PUT229.00$0.08$0.09 / 10906459.244156%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C228.00CALL228.00$29.20$50.95 / 10$52.00 / 100365.501181%0.9995330.0157600.0000010.0000000.049972
DIA21Aug20P228.00PUT228.00$0.04$0.01 / 1$0.08 / 62012555.431207%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C227.00CALL227.00$38.10$51.95 / 10$53.00 / 1001666.733270%0.9995330.0157620.0000010.0000000.049752
DIA21Aug20P227.00PUT227.00$0.02$0.08 / 5908160.611383%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C226.00CALL226.00$35.40$52.95 / 10$53.95 / 1005166.335624%0.9995330.0157650.0000010.0000000.049533
DIA21Aug20P226.00PUT226.00$0.06$0.08 / 64027561.751535%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C225.00CALL225.00$37.40$53.95 / 10$54.95 / 1001167.549266%0.9995330.0157670.0000010.0000000.049314
DIA21Aug20C224.00CALL224.00$36.25$54.95 / 10$56.00 / 1005670.444860%0.9995330.0157700.0000010.0000000.049095
DIA21Aug20P224.00PUT224.00$0.09$0.08 / 50026664.042784%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C223.00CALL223.00$42.65$55.95 / 10$57.00 / 100671.687466%0.9995330.0157720.0000010.0000000.048876
DIA21Aug20C222.00CALL222.00$45.96$56.95 / 10$57.95 / 1006271.213032%0.9995330.0157750.0000010.0000000.048657
DIA21Aug20P222.00PUT222.00$0.08$0.07 / 50016265.254909%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C221.00CALL221.00$28.97$57.95 / 10$58.95 / 100172.438221%0.9995330.0157770.0000010.0000000.048437
DIA21Aug20P221.00PUT221.00$0.01$0.07 / 50027566.397143%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C220.00CALL220.00$59.64$58.95 / 10$60.00 / 1003075.441770%0.9995330.0157800.0000010.0000000.048218
DIA21Aug20P220.00PUT220.00$0.02$0.07 / 5001,30467.541243%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C215.00CALL215.00$64.66$63.95 / 10$64.95 / 1002179.886402%0.9995330.0157920.0000010.0000000.047122
DIA21Aug20P215.00PUT215.00$0.04$0.03 / 101,44866.672750%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C210.00CALL210.00$69.62$68.95 / 10$69.95 / 1001486.205557%0.9995330.0158040.0000010.0000000.046026
DIA21Aug20C205.00CALL205.00$74.64$73.95 / 10$74.95 / 100392.638433%0.9995330.0158170.0000010.0000000.044931
DIA21Aug20C200.00CALL200.00$80.50$78.95 / 10$79.95 / 1002599.200387%0.9995330.0158290.0000010.0000000.043835
DIA21Aug20C199.00CALL199.00$69.95$79.95 / 10$80.95 / 1001100.527423%0.9995330.0158310.0000010.0000000.043616
DIA21Aug20P199.00PUT199.00$0.12$0.06 / 5208790.938013%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C198.00CALL198.00$80.95 / 10$81.95 / 1000101.861171%0.9995330.0158340.0000010.0000000.043396
DIA21Aug20P198.00PUT198.00$0.03$0.06 / 5402392.164125%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C197.00CALL197.00$66.00$81.95 / 10$82.95 / 1003103.199153%0.9995330.0158360.0000010.0000000.043177
DIA21Aug20P197.00PUT197.00$0.10$0.06 / 560493.393503%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C196.00CALL196.00$68.90$82.95 / 10$83.95 / 1001104.546542%0.9995330.0158390.0000010.0000000.042958
DIA21Aug20P196.00PUT196.00$0.12$0.06 / 59013894.626755%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C195.00CALL195.00$68.60$83.95 / 10$84.95 / 1003105.895084%0.9995330.0158410.0000010.0000000.042739
DIA21Aug20P195.00PUT195.00$0.03$0.06 / 59024795.868318%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C194.00CALL194.00$84.95 / 10$85.95 / 1000107.251083%0.9995330.0158440.0000010.0000000.042520
DIA21Aug20P194.00PUT194.00$0.08$0.06 / 5901597.113171%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C193.00CALL193.00$85.95 / 10$86.95 / 1000108.612983%0.9995330.0158460.0000010.0000000.042301
DIA21Aug20P193.00PUT193.00$0.06$0.06 / 5701498.364828%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C190.00CALL190.00$72.83$88.95 / 10$89.95 / 1003112.734918%0.9995330.0158540.0000010.0000000.041643
DIA21Aug20C185.00CALL185.00$94.10$93.95 / 10$94.95 / 1002119.730255%0.9995330.0158660.0000010.0000000.040547
DIA21Aug20P185.00PUT185.00$0.06$0.06 / 570287108.579674%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C180.00CALL180.00$87.15$98.95 / 10$99.95 / 1004126.893561%0.9995330.0158780.0000010.0000000.039451
DIA21Aug20P180.00PUT180.00$0.02$0.02 / 50858103.147548%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C175.00CALL175.00$86.65$103.95 / 10$104.95 / 1000134.237133%0.9995330.0158910.0000010.0000000.038355
DIA21Aug20P175.00PUT175.00$0.02$0.06 / 59097121.913014%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C170.00CALL170.00$90.85$108.95 / 10$109.95 / 1000141.770369%0.9995330.0159030.0000010.0000000.037260
DIA21Aug20P170.00PUT170.00$0.01$0.06 / 630782128.840253%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C165.00CALL165.00$113.95 / 10$114.95 / 1000149.512205%0.9995330.0159150.0000010.0000000.036164
DIA21Aug20P165.00PUT165.00$0.02$0.06 / 61065135.957800%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C160.00CALL160.00$118.95 / 10$119.95 / 1000157.475616%0.9995330.0159280.0000010.0000000.035068
DIA21Aug20P160.00PUT160.00$0.03$0.06 / 630189143.281704%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C155.00CALL155.00$123.95 / 10$124.95 / 1000165.674249%0.9995330.0159400.0000010.0000000.033972
DIA21Aug20P155.00PUT155.00$0.10$0.06 / 59080150.820179%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C150.00CALL150.00$128.95 / 10$129.95 / 1000174.130295%0.9995330.0159520.0000010.0000000.032876
DIA21Aug20P150.00PUT150.00$0.02$0.02 / 500455142.637047%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C145.00CALL145.00$133.95 / 10$134.95 / 1000182.860814%0.9995330.0159650.0000010.0000000.031780
DIA21Aug20P145.00PUT145.00$0.10$0.06 / 63032166.624014%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C140.00CALL140.00$139.10$138.95 / 10$139.95 / 1002191.886045%0.9995330.0159770.0000010.0000000.030684
DIA21Aug20P140.00PUT140.00$0.07$0.06 / 630108174.924751%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C135.00CALL135.00$143.95 / 10$144.95 / 1000201.233501%0.9995330.0159890.0000010.0000000.029588
DIA21Aug20P135.00PUT135.00$0.04$0.06 / 60050183.518155%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C130.00CALL130.00$148.95 / 10$149.95 / 1000210.926560%0.9995330.0160020.0000010.0000000.028493
DIA21Aug20P130.00PUT130.00$0.01$0.03 / 100247179.859665%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C125.00CALL125.00$153.95 / 10$154.95 / 1000220.998052%0.9995330.0160140.0000010.0000000.027397
DIA21Aug20P125.00PUT125.00$0.05$0.06 / 610340201.687878%-0.0000010.0000000.0000010.0000000.000000
DIA21Aug20C120.00CALL120.00$158.95 / 10$159.95 / 1000231.477465%0.9995330.0160260.0000010.0000000.026301
DIA21Aug20P120.00PUT120.00$0.04$0.06 / 610579211.319821%-0.0000010.0000000.0000010.0000000.000000