BKNG Option Chain

End of day data from April 16, 2021 for BKNG options expiring on April 23, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Option Chain
|USD |BKNG: $2476.90 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
BKNG23Apr21P2440.00PUT2440.00$20.50$16.80 / 11$21.40 / 1721324.490112%-0.374358-3.2646090.0027491.391478-0.211564
BKNG23Apr21C2550.00CALL2550.00$10.86$8.70 / 7$12.70 / 6643723.670133%0.318099-3.0734340.0025881.3097010.166855
BKNG23Apr21C2580.00CALL2580.00$6.62$5.10 / 5$7.70 / 5562924.472928%0.247160-2.7212840.0022911.1596510.130028
BKNG23Apr21P2150.00PUT2150.00$0.88$0.05 / 2$1.85 / 655645.485294%-0.004704-0.1179790.0000990.050282-0.002603
BKNG23Apr21C2500.00CALL2500.00$25.00$24.00 / 1$26.00 / 1485223.168504%0.453535-3.4139990.0028751.4547870.236489
BKNG23Apr21P2275.00PUT2275.00$1.70$1.20 / 5$1.70 / 5451231.726232%-0.057044-0.9862760.0008310.420356-0.031759
BKNG23Apr21C2620.00CALL2620.00$2.80$2.70 / 1$3.80 / 6441025.738167%0.168464-2.1675560.0018250.9236970.088924
BKNG23Apr21C2480.00CALL2480.00$34.81$31.00 / 6$37.50 / 11431723.385241%0.511080-3.4360660.0028931.4641680.265751
BKNG23Apr21C2460.00CALL2460.00$45.37$40.40 / 6$48.10 / 6402222.827587%0.568855-3.3861280.0028511.4428620.294885
BKNG23Apr21C2450.00CALL2450.00$51.20$46.80 / 2$54.30 / 11401622.966885%0.597448-3.3344240.0028071.4208160.309197
BKNG23Apr21P2272.50PUT2272.50$1.80$1.10 / 11$2.90 / 440533.996221%-0.054815-0.9557380.0008050.407340-0.030512
BKNG23Apr21P2270.00PUT2270.00$1.80$1.05 / 5$2.90 / 5401034.265431%-0.052652-0.9257500.0007800.394559-0.029304
BKNG23Apr21P2250.00PUT2250.00$1.75$0.80 / 5$1.70 / 140934.212209%-0.037629-0.7063060.0005950.301030-0.020918
BKNG23Apr21P2000.00PUT2000.00$0.30$0.40 / 2$0.40 / 533958.395707%-0.000048-0.0017250.0000010.000735-0.000027
BKNG23Apr21P2020.00PUT2020.00$0.32$0.25 / 2$1.10 / 230359.643034%-0.000100-0.0034100.0000030.001454-0.000055
BKNG23Apr21P2475.00PUT2475.00$34.91$31.10 / 5$37.70 / 526525.181658%-0.474450-3.4293370.0028881.461728-0.269391
BKNG23Apr21P2300.00PUT2300.00$3.10$1.60 / 5$3.50 / 4233831.646464%-0.083264-1.3198780.0011120.562542-0.046434
BKNG23Apr21C2640.00CALL2640.00$2.24$0.55 / 5$3.10 / 322325.129049%0.136304-1.8829750.0015860.8024280.072054
BKNG23Apr21C2600.00CALL2600.00$3.60$3.50 / 3$5.20 / 5221224.781238%0.205429-2.4509880.0020641.0444740.108263
BKNG23Apr21P2480.00PUT2480.00$38.00$34.50 / 6$39.30 / 122225.193674%-0.488920-3.4350470.0028931.464168-0.277808
BKNG23Apr21C2475.00CALL2475.00$37.20$33.70 / 6$40.40 / 11221523.574158%0.525550-3.4303550.0028881.4617280.273073
BKNG23Apr21P2330.00PUT2330.00$4.30$2.30 / 5$4.20 / 5221728.769548%-0.125012-1.7734230.0014940.755852-0.069873
BKNG23Apr21C2300.00CALL2300.00$183.30$171.60 / 2$186.00 / 522436.334192%0.916736-1.3208230.0011120.5625420.457674
BKNG23Apr21P2470.00PUT2470.00$32.70$29.40 / 7$35.30 / 7201025.405513%-0.459985-3.4191010.0028801.457359-0.260992
BKNG23Apr21P2400.00PUT2400.00$10.05$8.00 / 7$11.80 / 7191125.606489%-0.268379-2.8396380.0023921.210316-0.150974
BKNG23Apr21C2700.00CALL2700.00$0.50$0.05 / 5$0.40 / 218923.627158%0.066626-1.1135180.0009380.4745300.035351
BKNG23Apr21P2350.00PUT2350.00$4.30$3.20 / 6$5.60 / 6183227.727633%-0.159501-2.0916840.0017620.891504-0.089297
BKNG23Apr21C2530.00CALL2530.00$15.46$12.70 / 5$18.40 / 5171923.670846%0.370189-3.2536660.0027401.3864910.193750
BKNG23Apr21C2485.00CALL2485.00$32.47$28.60 / 6$36.00 / 416023.697419%0.496625-3.4372550.0028941.4646810.258422
BKNG23Apr21C2630.00CALL2630.00$2.64$1.55 / 6$3.10 / 28151225.136610%0.151788-2.0247230.0017050.8628310.080182
BKNG23Apr21C2490.00CALL2490.00$30.09$26.50 / 6$33.50 / 515623.693091%0.482203-3.4339440.0028911.4632760.251095
BKNG23Apr21C2465.00CALL2465.00$46.60$37.30 / 6$43.00 / 2151221.976869%0.554456-3.4053630.0028671.4510660.287650
BKNG23Apr21P2390.00PUT2390.00$8.80$7.60 / 2$9.90 / 5151226.367339%-0.244203-2.7032500.0022771.152179-0.137232
BKNG23Apr21P1190.00PUT1190.00$0.07$0.10 / 515160158.987513%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C2540.00CALL2540.00$13.83$10.80 / 7$15.30 / 614123.757825%0.343722-3.1700310.0026691.3508580.180101
BKNG23Apr21P2380.00PUT2380.00$8.45$5.70 / 5$8.90 / 2141526.589753%-0.221159-2.5583100.0021551.090398-0.124159
BKNG23Apr21C2690.00CALL2690.00$0.40$0.05 / 5$0.40 / 813022.722784%0.075695-1.2281770.0010340.5233920.040141
BKNG23Apr21P2460.00PUT2460.00$27.83$23.10 / 4$31.20 / 5131524.867557%-0.431145-3.3851170.0028511.442862-0.244291
BKNG23Apr21P2420.00PUT2420.00$14.30$11.40 / 7$16.10 / 7131824.941900%-0.319744-3.0794540.0025941.312544-0.180267
BKNG23Apr21P1500.00PUT1500.00$0.05$0.05 / 5130105.208402%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21P2450.00PUT2450.00$23.00$22.10 / 3$26.30 / 11126125.618143%-0.402552-3.3334170.0028071.420816-0.227788
BKNG23Apr21C2520.00CALL2520.00$20.00$15.60 / 5$21.60 / 1111523.723963%0.397394-3.3229730.0027981.4160170.207743
BKNG23Apr21C2440.00CALL2440.00$57.68$51.90 / 6$60.50 / 2111322.261366%0.625642-3.2656110.0027491.3914780.323229
BKNG23Apr21P2320.00PUT2320.00$3.12$2.05 / 2$3.80 / 511629.589236%-0.109785-1.6175390.0013620.689411-0.061314
BKNG23Apr21C2610.00CALL2610.00$3.55$2.35 / 5$4.00 / 610724.237672%0.186343-2.3101300.0019450.9844520.098285
BKNG23Apr21C2535.00CALL2535.00$15.49$11.80 / 5$17.00 / 510023.831360%0.356857-3.2135580.0027061.3694030.186879
BKNG23Apr21P1810.00PUT1810.00$0.15$0.05 / 1$0.10 / 710070.160355%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21P2500.00PUT2500.00$50.00$44.90 / 5$52.50 / 597325.747056%-0.546465-3.4129710.0028751.454787-0.311454
BKNG23Apr21P2345.00PUT2345.00$5.38$3.00 / 5$5.10 / 692127.937841%-0.150373-2.0118390.0016940.857472-0.084151
BKNG23Apr21P2325.00PUT2325.00$3.30$2.25 / 5$3.90 / 58429.167284%-0.117232-1.6950410.0014280.722444-0.065498
BKNG23Apr21P2195.00PUT2195.00$1.00$0.35 / 5$2.25 / 57741.706885%-0.013069-0.2897030.0002440.123471-0.007244
BKNG23Apr21C2660.00CALL2660.00$1.82$0.10 / 5$2.55 / 56125.946055%0.108814-1.6074680.0013540.6850240.057599
BKNG23Apr21C2510.00CALL2510.00$21.03$19.10 / 5$25.20 / 561523.840665%0.425219-3.3767510.0028431.4389240.222013
BKNG23Apr21C2405.00CALL2405.00$90.41$77.30 / 2$86.00 / 26821.199395%0.719137-2.9050300.0024461.2377690.369040
BKNG23Apr21C2525.00CALL2525.00$21.90$14.80 / 7$19.90 / 75323.946936%0.383707-3.2901900.0027701.4020510.200708
BKNG23Apr21C2470.00CALL2470.00$37.45$36.80 / 1$43.00 / 1151323.720096%0.540015-3.4201160.0028801.4573590.280376
BKNG23Apr21P2442.50PUT2442.50$17.65$17.20 / 11$24.90 / 115125.317082%-0.381361-3.2833710.0027651.399478-0.215590
BKNG23Apr21P2432.50PUT2432.50$14.60$14.30 / 5$21.60 / 45325.466797%-0.353562-3.2022960.0026971.364912-0.199628
BKNG23Apr21C2430.00CALL2430.00$69.80$59.30 / 5$67.50 / 65722.386945%0.653291-3.1805730.0026781.3552260.336902
BKNG23Apr21P2425.00PUT2425.00$16.50$12.40 / 5$19.20 / 55425.527888%-0.333133-3.1313200.0026371.334654-0.187925
BKNG23Apr21P2377.50PUT2377.50$7.00$4.80 / 7$8.10 / 75425.990805%-0.215585-2.5209650.0021231.074480-0.121000
BKNG23Apr21P2352.50PUT2352.50$5.32$2.80 / 5$5.80 / 65327.154697%-0.164190-2.1315490.0017950.908496-0.091942
BKNG23Apr21P2342.50PUT2342.50$4.62$2.80 / 5$5.10 / 65228.160066%-0.145936-1.9719170.0016610.840456-0.081651
BKNG23Apr21C2670.00CALL2670.00$1.67$0.35 / 5$2.30 / 64027.076254%0.096736-1.4757210.0012430.6288810.051239
BKNG23Apr21P2600.00PUT2600.00$125.13$122.00 / 2$135.30 / 44630.399864%-0.794571-2.4499200.0020641.044474-0.461598
BKNG23Apr21C2545.00CALL2545.00$11.83$9.70 / 11$14.00 / 64323.730845%0.330799-3.1232620.0026301.3309320.173424
BKNG23Apr21C2495.00CALL2495.00$27.81$24.70 / 4$30.80 / 54223.643992%0.467834-3.4261730.0028851.4599700.243781
BKNG23Apr21P2455.00PUT2455.00$26.40$21.20 / 4$28.90 / 541224.829620%-0.416808-3.3614500.0028311.432770-0.236009
BKNG23Apr21C2395.00CALL2395.00$99.29$87.20 / 2$95.50 / 54522.707363%0.743845-2.7736160.0023351.1817540.380908
BKNG23Apr21P2375.00PUT2375.00$9.60$4.90 / 7$8.00 / 74726.437156%-0.210086-2.4832370.0020911.058399-0.117885
BKNG23Apr21P2292.50PUT2292.50$2.15$1.40 / 5$3.00 / 114231.778202%-0.074621-1.2147230.0010230.517723-0.041593
BKNG23Apr21C2850.00CALL2850.00$0.01$1.15 / 113044.796905%0.006677-0.1610340.0001360.0686260.003565
BKNG23Apr21C2790.00CALL2790.00$0.21$1.30 / 113039.710305%0.018248-0.3858700.0003250.1644420.009723
BKNG23Apr21C2680.00CALL2680.00$1.37$0.20 / 5$2.10 / 33027.521062%0.085713-1.3490770.0011360.5749130.045427
BKNG23Apr21C2560.00CALL2560.00$8.80$6.60 / 5$11.10 / 123423.749512%0.293414-2.9653730.0024971.2636580.154065
BKNG23Apr21C2455.00CALL2455.00$47.97$43.40 / 4$51.30 / 53722.899882%0.583192-3.3624590.0028311.4327700.302071
BKNG23Apr21C2435.00CALL2435.00$65.00$54.90 / 2$64.00 / 53922.083808%0.639544-3.2250550.0027151.3741880.330115
BKNG23Apr21P2435.00PUT2435.00$19.70$15.20 / 7$22.00 / 73625.359922%-0.360456-3.2240550.0027151.374188-0.203582
BKNG23Apr21P2430.00PUT2430.00$15.80$14.20 / 5$19.50 / 1132325.201088%-0.346709-3.1795750.0026781.355226-0.195699
BKNG23Apr21C2415.00CALL2415.00$82.43$70.70 / 2$79.00 / 53622.504975%0.693440-3.0251490.0025471.2889710.356578
BKNG23Apr21P2410.00PUT2410.00$11.40$9.40 / 11$14.90 / 113325.702615%-0.293594-2.9656180.0024981.264018-0.165338
BKNG23Apr21P2340.00PUT2340.00$4.00$2.75 / 2$4.80 / 531228.240519%-0.141583-1.9320330.0016270.823456-0.079199
BKNG23Apr21C2990.00CALL2990.00$0.05$0.05 / 12041.190080%0.000424-0.0131280.0000110.0055950.000227
BKNG23Apr21C2710.00CALL2710.00$0.28$0.05 / 1$1.70 / 32429.449140%0.058451-1.0054630.0008470.4284830.031030
BKNG23Apr21C2590.00CALL2590.00$5.37$3.30 / 5$6.20 / 42923.882681%0.225709-2.5885790.0021801.1031040.118849
BKNG23Apr21C2575.00CALL2575.00$8.40$4.60 / 6$8.50 / 621323.835306%0.258314-2.7852850.0023451.1869230.135833
BKNG23Apr21C2570.00CALL2570.00$9.05$5.20 / 7$9.30 / 62123.802473%0.269746-2.8474390.0023981.2134070.141777
BKNG23Apr21P2545.00PUT2545.00$83.70$77.00 / 2$85.50 / 62227.476614%-0.669201-3.1222160.0026301.330932-0.384382
BKNG23Apr21P2490.00PUT2490.00$42.40$38.80 / 5$45.70 / 52725.234638%-0.517797-3.4329200.0028911.463276-0.294656
BKNG23Apr21P2485.00PUT2485.00$43.20$38.70 / 2$42.70 / 62026.018944%-0.503375-3.4362340.0028941.464681-0.286234
BKNG23Apr21P2465.00PUT2465.00$34.30$26.40 / 7$33.30 / 62525.245491%-0.445544-3.4043500.0028671.451066-0.252622
BKNG23Apr21C2437.50CALL2437.50$67.46$55.20 / 4$62.30 / 52222.912747%0.632611-3.2458330.0027331.3830460.326683
BKNG23Apr21C2432.50CALL2432.50$71.25$58.70 / 2$66.20 / 52723.078076%0.646438-3.2032960.0026971.3649120.333521
BKNG23Apr21C2422.50CALL2422.50$76.38$65.50 / 5$73.10 / 1121322.694703%0.673586-3.1068230.0026161.3237870.346876
BKNG23Apr21C2380.00CALL2380.00$113.77$99.10 / 4$107.80 / 521221.306458%0.778841-2.5592880.0021551.0903980.397484
BKNG23Apr21P2360.00PUT2360.00$6.33$3.90 / 11$6.30 / 112627.170776%-0.178757-2.2505610.0018950.959223-0.100166
BKNG23Apr21P2355.00PUT2355.00$5.44$3.70 / 2$5.70 / 72327.390802%-0.168963-2.1713370.0018290.925455-0.094636
BKNG23Apr21C2350.00CALL2350.00$138.00$126.10 / 4$138.40 / 421723.606464%0.840499-2.0926500.0017620.8915040.425770
BKNG23Apr21C2330.00CALL2330.00$156.05$141.00 / 1$156.00 / 42332.838776%0.874988-1.7743810.0014940.7558520.440810
BKNG23Apr21P2327.50PUT2327.50$2.97$2.25 / 6$4.40 / 62429.311530%-0.121080-1.7341340.0014600.739106-0.067662
BKNG23Apr21C2325.00CALL2325.00$160.80$148.20 / 2$162.20 / 42718.482675%0.882768-1.6959960.0014280.7224440.444089
BKNG23Apr21P2310.00PUT2310.00$3.20$1.85 / 5$3.60 / 521030.613601%-0.095880-1.4659100.0012350.624783-0.053508
BKNG23Apr21P2260.00PUT2260.00$2.00$0.90 / 5$2.75 / 42335.148786%-0.044650-0.8114270.0006830.345834-0.024835
BKNG23Apr21P2100.00PUT2100.00$0.50$0.50 / 1$1.45 / 1213252.117118%-0.001263-0.0359280.0000300.015312-0.000697
BKNG23Apr21P1620.00PUT1620.00$0.05$0.05 / 1$0.05 / 12089.981832%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C3000.00CALL3000.00$0.04$0.05 / 71241.857899%0.000341-0.0107240.0000090.0045700.000183
BKNG23Apr21C2750.00CALL2750.00$0.30$1.45 / 61136.255411%0.033510-0.6423380.0005410.2737370.017824
BKNG23Apr21C2730.00CALL2730.00$0.59$1.55 / 51134.518907%0.044546-0.8099920.0006820.3451830.023672
BKNG23Apr21C2650.00CALL2650.00$2.10$0.30 / 6$2.75 / 11325.450557%0.121990-1.7435300.0014680.7430050.064531
BKNG23Apr21P2610.00PUT2610.00$141.10$130.00 / 1$145.50 / 21030.930770%-0.813657-2.3090580.0019450.984452-0.473768
BKNG23Apr21C2595.00CALL2595.00$4.50$2.80 / 7$6.00 / 61724.120850%0.215421-2.5202920.0021221.0740060.113480
BKNG23Apr21C2585.00CALL2585.00$5.35$3.90 / 7$7.10 / 611224.137981%0.236290-2.6556460.0022361.1316820.124365
BKNG23Apr21P2570.00PUT2570.00$102.10$96.50 / 11$104.90 / 31027.408108%-0.730254-2.8463830.0023981.213407-0.421509
BKNG23Apr21C2565.00CALL2565.00$7.58$6.20 / 5$10.20 / 21423.971359%0.281448-2.9075380.0024481.2390150.147856
BKNG23Apr21P2565.00PUT2565.00$98.35$92.50 / 2$100.60 / 31027.309645%-0.718552-2.9064840.0024481.239015-0.414334
BKNG23Apr21C2555.00CALL2555.00$13.90$7.50 / 7$12.10 / 71123.770565%0.305634-3.0207390.0025441.2872490.160400
BKNG23Apr21P2530.00PUT2530.00$72.60$65.50 / 11$73.70 / 61026.828015%-0.629811-3.2526270.0027401.386491-0.360768
BKNG23Apr21P2525.00PUT2525.00$60.30$62.00 / 11$70.50 / 21026.905774%-0.616293-3.2891520.0027701.402051-0.352715
BKNG23Apr21C2505.00CALL2505.00$25.85$20.70 / 10$27.10 / 61723.768859%0.439324-3.3974950.0028611.4477590.229230
BKNG23Apr21P2445.00PUT2445.00$23.20$19.00 / 7$24.80 / 71625.289004%-0.388396-3.3011020.0027801.407038-0.219636
BKNG23Apr21C2442.50CALL2442.50$64.80$51.80 / 2$59.30 / 51223.058391%0.618639-3.2843750.0027651.3994780.319751
BKNG23Apr21C2417.50CALL2417.50$83.99$68.30 / 2$77.00 / 1111222.268376%0.686874-3.0532160.0025711.3009360.353376
BKNG23Apr21P2417.50PUT2417.50$17.40$10.90 / 7$15.80 / 71125.152364%-0.313126-3.0522230.0025711.300936-0.176485
BKNG23Apr21C2410.00CALL2410.00$83.02$73.40 / 2$81.90 / 212121.320958%0.706406-2.9666090.0024981.2640180.362880
BKNG23Apr21C2407.50CALL2407.50$86.98$76.40 / 3$84.80 / 111122.278842%0.712801-2.9361860.0024721.2510500.365978
BKNG23Apr21P2407.50PUT2407.50$14.20$8.70 / 7$13.60 / 71225.294499%-0.287199-2.9351960.0024721.251050-0.161692
BKNG23Apr21P2405.00PUT2405.00$12.00$8.50 / 7$12.90 / 51525.382788%-0.280863-2.9040410.0024461.237769-0.158082
BKNG23Apr21C2402.50CALL2402.50$83.50$79.00 / 2$88.00 / 21520.916734%0.725411-2.8731670.0024191.2241870.372065
BKNG23Apr21C2400.00CALL2400.00$85.95$81.60 / 6$90.00 / 21721.137481%0.731621-2.8406250.0023921.2103160.375051
BKNG23Apr21C2392.50CALL2392.50$91.85$88.40 / 2$96.50 / 41221.399462%0.749856-2.7392060.0023061.1670870.383775
BKNG23Apr21C2390.00CALL2390.00$75.40$90.80 / 2$99.00 / 21721.766867%0.755797-2.7042320.0022771.1521790.386602
BKNG23Apr21C2387.50CALL2387.50$100.12$92.80 / 2$101.00 / 21121.509007%0.761667-2.6687230.0022471.1370440.389387
BKNG23Apr21P2387.50PUT2387.50$7.50$6.10 / 7$9.80 / 71425.953950%-0.238333-2.6677420.0022471.137044-0.133899
BKNG23Apr21P2357.50PUT2357.50$6.42$3.70 / 7$6.10 / 71027.286860%-0.173818-2.2110180.0018620.942368-0.097377
BKNG23Apr21P2347.50PUT2347.50$4.03$3.20 / 2$5.30 / 61527.880547%-0.154895-2.0517710.0017280.874492-0.086700
BKNG23Apr21P2302.50PUT2302.50$3.30$1.65 / 5$3.60 / 41231.472322%-0.086299-1.3557950.0011420.577850-0.048135
BKNG23Apr21P2297.50PUT2297.50$3.68$1.60 / 5$3.30 / 41131.749828%-0.080306-1.2843830.0010820.547413-0.044777
BKNG23Apr21P2280.00PUT2280.00$2.72$1.15 / 5$3.10 / 411333.331065%-0.061709-1.0489720.0008830.447078-0.034367
BKNG23Apr21C2200.00CALL2200.00$274.81$268.40 / 2$286.00 / 31447.928931%0.985490-0.3179560.0002670.1351270.474145
BKNG23Apr21P1980.00PUT1980.00$0.60$0.05 / 1$1.10 / 411963.504829%-0.000023-0.0008380.0000010.000357-0.000012
BKNG23Apr21P1900.00PUT1900.00$0.20$0.50 / 1011072.617347%-0.000001-0.0000310.0000010.0000130.000000
BKNG23Apr21P1800.00PUT1800.00$0.05$0.05 / 1$0.10 / 71871.308011%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21P1690.00PUT1690.00$0.05$0.05 / 11081.572222%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21P3000.00PUT3000.00$515.30 / 1$534.50 / 10073.779014%-0.999659-0.0094910.0000090.004570-0.657350
BKNG23Apr21P2990.00PUT2990.00$505.30 / 1$524.50 / 10072.750178%-0.999576-0.0118990.0000110.005595-0.655113
BKNG23Apr21C2980.00CALL2980.00$4.65$1.05 / 60355.974132%0.000525-0.0160230.0000130.0068290.000281
BKNG23Apr21P2980.00PUT2980.00$495.30 / 1$514.50 / 10071.715036%-0.999475-0.0147990.0000130.006829-0.652867
BKNG23Apr21C2970.00CALL2970.00$1.00 / 20054.737137%0.000649-0.0194990.0000160.0083100.000348
BKNG23Apr21P2970.00PUT2970.00$484.90 / 1$503.60 / 30068.803163%-0.999351-0.0182790.0000160.008310-0.650609
BKNG23Apr21C2960.00CALL2960.00$1.05 / 50054.222784%0.000801-0.0236580.0000200.0100820.000429
BKNG23Apr21P2960.00PUT2960.00$475.30 / 2$492.90 / 20067.327136%-0.999199-0.0224420.0000200.010082-0.648336
BKNG23Apr21C2950.00CALL2950.00$1.05 / 50053.340226%0.000985-0.0286160.0000240.0121950.000527
BKNG23Apr21P2950.00PUT2950.00$465.50 / 3$483.60 / 30067.603379%-0.999015-0.0274040.0000240.012195-0.646046
BKNG23Apr21C2940.00CALL2940.00$1.05 / 10052.451271%0.001209-0.0345070.0000290.0147060.000647
BKNG23Apr21P2940.00PUT2940.00$454.90 / 1$472.90 / 20064.656192%-0.998791-0.0332990.0000290.014706-0.643735
BKNG23Apr21C2930.00CALL2930.00$1.10 / 50051.892016%0.001478-0.0414820.0000350.0176780.000791
BKNG23Apr21P2930.00PUT2930.00$445.30 / 1$462.90 / 20064.208788%-0.998522-0.0402780.0000350.017678-0.641399
BKNG23Apr21C2920.00CALL2920.00$1.10 / 40050.991078%0.001803-0.0497090.0000420.0211840.000964
BKNG23Apr21P2920.00PUT2920.00$435.30 / 2$452.80 / 20063.011389%-0.998197-0.0485090.0000420.021184-0.639033
BKNG23Apr21C2910.00CALL2910.00$1.10 / 50050.081588%0.002193-0.0593790.0000500.0253050.001173
BKNG23Apr21P2910.00PUT2910.00$425.30 / 2$442.40 / 20061.369328%-0.997807-0.0581830.0000500.025305-0.636633
BKNG23Apr21C2900.00CALL2900.00$0.10 / 1$1.10 / 40045.324061%0.002659-0.0707020.0000600.0301300.001422
BKNG23Apr21P2900.00PUT2900.00$415.30 / 2$432.40 / 20060.311266%-0.997341-0.0695100.0000600.030130-0.634193
BKNG23Apr21C2890.00CALL2890.00$1.10 / 50048.244523%0.003216-0.0839100.0000710.0357590.001719
BKNG23Apr21P2890.00PUT2890.00$405.30 / 2$422.50 / 20059.390358%-0.996784-0.0827230.0000710.035759-0.631704
BKNG23Apr21C2880.00CALL2880.00$9.70$1.10 / 50147.320107%0.003877-0.0992600.0000840.0423010.002072
BKNG23Apr21P2880.00PUT2880.00$395.30 / 2$413.00 / 20059.015168%-0.996123-0.0980760.0000840.042301-0.629159
BKNG23Apr21C2870.00CALL2870.00$1.15 / 40046.688549%0.004661-0.1170270.0000990.0498730.002490
BKNG23Apr21P2870.00PUT2870.00$385.50 / 3$403.60 / 30058.981669%-0.995339-0.1158480.0000990.049873-0.626549
BKNG23Apr21C2860.00CALL2860.00$1.15 / 40045.747249%0.005587-0.1375120.0001160.0586020.002984
BKNG23Apr21P2860.00PUT2860.00$375.40 / 2$392.50 / 20056.283597%-0.994413-0.1363360.0001160.058602-0.623863
BKNG23Apr21P2850.00PUT2850.00$365.40 / 2$383.30 / 20056.241483%-0.993323-0.1598630.0001360.068626-0.621090
BKNG23Apr21C2840.00CALL2840.00$1.15 / 10043.841032%0.007956-0.1879320.0001580.0800890.004246
BKNG23Apr21P2840.00PUT2840.00$355.50 / 3$373.60 / 30055.619661%-0.992044-0.1867650.0001580.080089-0.618217
BKNG23Apr21C2830.00CALL2830.00$1.20 / 110043.153069%0.009451-0.2185630.0001840.0931430.005043
BKNG23Apr21P2830.00PUT2830.00$345.90 / 2$363.30 / 20054.604618%-0.990549-0.2174000.0001840.093143-0.615229
BKNG23Apr21C2820.00CALL2820.00$1.20 / 110042.180294%0.011192-0.2532940.0002130.1079440.005970
BKNG23Apr21P2820.00PUT2820.00$335.00 / 1$353.50 / 20052.600883%-0.988808-0.2521350.0002130.107944-0.612110
BKNG23Apr21C2810.00CALL2810.00$15.62$1.25 / 110141.457302%0.013214-0.2925030.0002460.1246530.007046
BKNG23Apr21P2810.00PUT2810.00$325.40 / 1$342.50 / 20050.702486%-0.986786-0.2913480.0002460.124653-0.608843
BKNG23Apr21C2800.00CALL2800.00$0.29$1.25 / 110440.465297%0.015553-0.3365700.0002830.1434320.008290
BKNG23Apr21P2800.00PUT2800.00$315.40 / 2$333.00 / 20050.180173%-0.984447-0.3354190.0002830.143432-0.605407
BKNG23Apr21P2790.00PUT2790.00$305.50 / 2$323.70 / 30049.957979%-0.981752-0.3847240.0003250.164442-0.601782
BKNG23Apr21C2780.00CALL2780.00$3.67$0.50 / 110533.740199%0.021344-0.4407690.0003710.1878380.011368
BKNG23Apr21P2780.00PUT2780.00$295.50 / 2$313.40 / 20048.430373%-0.978656-0.4396270.0003710.187838-0.597946
BKNG23Apr21C2770.00CALL2770.00$3.91$1.35 / 110637.904737%0.024886-0.5016110.0004220.2137660.013249
BKNG23Apr21P2770.00PUT2770.00$285.50 / 3$303.20 / 20047.012464%-0.975114-0.5004730.0004220.213766-0.593873
BKNG23Apr21C2760.00CALL2760.00$1.40 / 30037.090995%0.028924-0.5687100.0004790.2423600.015392
BKNG23Apr21P2760.00PUT2760.00$275.60 / 1$292.70 / 20045.358833%-0.971076-0.5675760.0004790.242360-0.589538
BKNG23Apr21P2750.00PUT2750.00$265.60 / 1$283.20 / 10044.713152%-0.966490-0.6412080.0005410.273737-0.584913
BKNG23Apr21C2740.00CALL2740.00$3.73$1.50 / 50135.399915%0.038699-0.7227140.0006090.3079900.020575
BKNG23Apr21P2740.00PUT2740.00$255.20 / 1$273.10 / 10042.944155%-0.961301-0.7215880.0006090.307990-0.579971
BKNG23Apr21P2730.00PUT2730.00$245.70 / 2$262.50 / 20041.610624%-0.955454-0.8088710.0006820.345183-0.574682
BKNG23Apr21C2720.00CALL2720.00$4.20$0.05 / 4$0.60 / 20126.576602%0.051110-0.9042470.0007610.3853500.027147
BKNG23Apr21P2720.00PUT2720.00$235.70 / 2$250.60 / 40038.188102%-0.948890-0.9031290.0007610.385350-0.569015
BKNG23Apr21P2710.00PUT2710.00$225.80 / 2$242.80 / 20039.547549%-0.941549-1.0043490.0008470.428483-0.562941
BKNG23Apr21P2700.00PUT2700.00$215.90 / 2$232.40 / 20037.974532%-0.933374-1.1124080.0009380.474530-0.556428
BKNG23Apr21P2690.00PUT2690.00$206.00 / 2$223.50 / 20037.863307%-0.924305-1.2270710.0010340.523392-0.549446
BKNG23Apr21P2680.00PUT2680.00$196.50 / 4$210.70 / 20034.291368%-0.914287-1.3479760.0011360.574913-0.541968
BKNG23Apr21P2670.00PUT2670.00$187.50 / 4$201.70 / 30034.946184%-0.903264-1.4746240.0012430.628881-0.533965
BKNG23Apr21P2660.00PUT2660.00$177.00 / 4$191.20 / 20032.691336%-0.891186-1.6063740.0013540.685024-0.525413
BKNG23Apr21P2650.00PUT2650.00$167.50 / 1$181.50 / 20032.074761%-0.878010-1.7424410.0014680.743005-0.516289
BKNG23Apr21P2640.00PUT2640.00$157.50 / 4$171.30 / 20030.528094%-0.863696-1.8818900.0015860.802428-0.506574
BKNG23Apr21P2630.00PUT2630.00$149.00 / 2$164.50 / 40032.696530%-0.848212-2.0236420.0017050.862831-0.496255
BKNG23Apr21P2620.00PUT2620.00$139.50 / 2$155.00 / 20031.855146%-0.831536-2.1664790.0018250.923697-0.485321
BKNG23Apr21P2595.00PUT2595.00$116.60 / 4$131.00 / 20029.747630%-0.784579-2.5192260.0021221.074006-0.455285
BKNG23Apr21P2590.00PUT2590.00$112.10 / 11$127.50 / 50030.007650%-0.774291-2.5875150.0021801.103104-0.448821
BKNG23Apr21P2585.00PUT2585.00$109.00 / 6$117.10 / 40027.230985%-0.763710-2.6545830.0022361.131682-0.442208
BKNG23Apr21P2580.00PUT2580.00$105.40 / 11$116.10 / 30029.257914%-0.752840-2.7202230.0022911.159651-0.435450
BKNG23Apr21P2575.00PUT2575.00$126.80$100.40 / 11$109.70 / 30127.655310%-0.741686-2.7842260.0023451.186923-0.428549
BKNG23Apr21P2560.00PUT2560.00$124.00$88.00 / 11$96.00 / 30126.785804%-0.706586-2.9643210.0024971.263658-0.407029
BKNG23Apr21P2555.00PUT2555.00$113.11$85.00 / 2$93.90 / 20328.007823%-0.694366-3.0196890.0025441.287249-0.399598
BKNG23Apr21P2550.00PUT2550.00$98.25$80.50 / 2$89.60 / 20127.512223%-0.681901-3.0723860.0025881.309701-0.392047
BKNG23Apr21P2540.00PUT2540.00$72.60 / 11$81.90 / 60027.221526%-0.656278-3.1689880.0026691.350858-0.376609
BKNG23Apr21P2535.00PUT2535.00$69.20 / 11$76.00 / 40026.403336%-0.643143-3.2125160.0027061.369403-0.368736
BKNG23Apr21P2520.00PUT2520.00$106.50$58.10 / 11$66.60 / 20126.510177%-0.602606-3.3219370.0027981.416017-0.344584
BKNG23Apr21C2515.00CALL2515.00$11.98$16.90 / 5$23.30 / 50823.620403%0.411237-3.3518700.0028221.4283270.214848
BKNG23Apr21P2515.00PUT2515.00$92.90$54.90 / 7$63.50 / 50126.602208%-0.588763-3.3508370.0028221.428327-0.336383
BKNG23Apr21P2510.00PUT2510.00$51.50 / 5$59.70 / 60026.308591%-0.574781-3.3757190.0028431.438924-0.328122
BKNG23Apr21P2505.00PUT2505.00$117.50$48.00 / 5$56.30 / 60326.059233%-0.560676-3.3964650.0028611.447759-0.319809
BKNG23Apr21P2495.00PUT2495.00$107.46$41.60 / 11$48.70 / 60325.300069%-0.532166-3.4251470.0028851.459970-0.303067
BKNG23Apr21C2445.00CALL2445.00$33.21$49.90 / 5$57.70 / 501122.984642%0.611604-3.3021070.0027801.4070380.316253
BKNG23Apr21P2437.50PUT2437.50$43.30$16.00 / 5$21.60 / 110124.891210%-0.367389-3.2448310.0027331.383046-0.207561
BKNG23Apr21C2427.50CALL2427.50$43.90$61.50 / 4$69.50 / 50122.619323%0.660102-3.1569070.0026581.3451370.340255
BKNG23Apr21P2427.50PUT2427.50$13.10 / 6$19.80 / 40025.472331%-0.339898-3.1559090.0026581.345137-0.191798
BKNG23Apr21C2425.00CALL2425.00$60.00$63.90 / 5$70.90 / 602222.664939%0.666867-3.1323160.0026371.3346540.343581
BKNG23Apr21P2422.50PUT2422.50$65.80$11.70 / 5$18.10 / 50425.356123%-0.326414-3.1058270.0026161.323787-0.184081
BKNG23Apr21C2420.00CALL2420.00$48.75$65.80 / 2$75.00 / 110421.973787%0.680256-3.0804490.0025941.3125440.350142
BKNG23Apr21P2415.00PUT2415.00$51.45$10.20 / 7$14.80 / 70224.946545%-0.306560-3.0241570.0025471.288971-0.172736
BKNG23Apr21C2412.50CALL2412.50$54.00$72.00 / 6$81.00 / 110722.195410%0.699951-2.9962720.0025231.2766620.359746
BKNG23Apr21P2412.50PUT2412.50$72.84$9.70 / 11$15.30 / 40125.486574%-0.300049-2.9952800.0025231.276662-0.169020
BKNG23Apr21P2402.50PUT2402.50$50.00$8.30 / 7$12.30 / 70325.501500%-0.274589-2.8721790.0024191.224187-0.154509
BKNG23Apr21C2397.50CALL2397.50$60.00$83.10 / 2$92.00 / 20420.654212%0.737767-2.8074310.0023641.1961680.377999
BKNG23Apr21P2397.50PUT2397.50$18.50$7.60 / 7$11.40 / 70225.696020%-0.262233-2.8064460.0023641.196168-0.147478
BKNG23Apr21P2395.00PUT2395.00$22.72$6.70 / 7$10.90 / 701125.453772%-0.256155-2.7726310.0023351.181754-0.144022
BKNG23Apr21P2392.50PUT2392.50$24.70$7.20 / 5$10.10 / 40325.776787%-0.250144-2.7382230.0023061.167087-0.140606
BKNG23Apr21C2385.00CALL2385.00$100.00$94.90 / 2$103.00 / 40221.270399%0.767466-2.6327090.0022161.1216930.392129
BKNG23Apr21P2385.00PUT2385.00$12.70$5.80 / 5$8.90 / 601125.730082%-0.232534-2.6317290.0022161.121693-0.130609
BKNG23Apr21C2382.50CALL2382.50$129.20$96.00 / 5$104.50 / 20119.710903%0.773190-2.5962210.0021861.1061400.394828
BKNG23Apr21P2382.50PUT2382.50$20.40$5.70 / 4$8.50 / 70125.890334%-0.226810-2.5952420.0021861.106140-0.127362
BKNG23Apr21C2377.50CALL2377.50$98.20$102.50 / 2$110.70 / 40522.739470%0.784415-2.5219420.0021231.0744800.400095
BKNG23Apr21C2375.00CALL2375.00$85.00$101.80 / 5$111.10 / 30218.079691%0.789914-2.4842130.0020911.0583990.402661
BKNG23Apr21C2372.50CALL2372.50$100.70$102.00 / 2$115.60 / 50218.025410%0.795334-2.4461330.0020591.0421680.405182
BKNG23Apr21P2372.50PUT2372.50$4.80 / 6$7.60 / 70026.554759%-0.204666-2.4451580.0020591.042168-0.114816
BKNG23Apr21C2370.00CALL2370.00$70.60$104.50 / 3$117.30 / 30317.129594%0.800676-2.4077310.0020271.0258000.407657
BKNG23Apr21P2370.00PUT2370.00$16.90$4.90 / 11$7.20 / 110726.794629%-0.199324-2.4067570.0020271.025800-0.111793
BKNG23Apr21C2367.50CALL2367.50$109.10 / 2$120.00 / 20020.586353%0.805939-2.3690390.0019941.0093080.410086
BKNG23Apr21P2367.50PUT2367.50$70.96$4.10 / 7$7.10 / 70126.616413%-0.194061-2.3680660.0019941.009308-0.108816
BKNG23Apr21C2365.00CALL2365.00$62.00$113.20 / 3$124.00 / 110323.961630%0.811121-2.3300880.0019620.9927060.412469
BKNG23Apr21P2365.00PUT2365.00$16.91$4.10 / 7$6.90 / 70126.904821%-0.188879-2.3291160.0019620.992706-0.105886
BKNG23Apr21C2362.50CALL2362.50$111.85$114.90 / 4$126.50 / 50623.651524%0.816223-2.2909080.0019290.9760070.414804
BKNG23Apr21P2362.50PUT2362.50$3.90 / 6$6.40 / 70026.822907%-0.183777-2.2899380.0019290.976007-0.103002
BKNG23Apr21C2360.00CALL2360.00$98.69$114.30 / 11$128.40 / 110319.886519%0.821243-2.2515310.0018950.9592230.417093
BKNG23Apr21C2357.50CALL2357.50$88.67$116.70 / 2$130.90 / 20720.081203%0.826182-2.2119860.0018620.9423680.419334
BKNG23Apr21C2355.00CALL2355.00$109.60$118.90 / 3$133.00 / 20319.267627%0.831037-2.1723050.0018290.9254550.421527
BKNG23Apr21C2352.50CALL2352.50$124.40 / 4$135.40 / 50023.574660%0.835810-2.1325160.0017950.9084960.423672
BKNG23Apr21C2347.50CALL2347.50$124.50 / 1$140.00 / 10030.901995%0.845105-2.0527360.0017280.8744920.427819
BKNG23Apr21C2345.00CALL2345.00$88.00$127.00 / 2$142.50 / 20231.201508%0.849627-2.0128030.0016940.8574720.429820
BKNG23Apr21C2342.50CALL2342.50$87.70$129.50 / 2$145.00 / 20131.638360%0.854064-1.9728800.0016610.8404560.431772
BKNG23Apr21C2340.00CALL2340.00$90.00$132.00 / 2$147.00 / 10331.931932%0.858417-1.9329950.0016270.8234560.433676
BKNG23Apr21C2337.50CALL2337.50$94.80$134.00 / 1$149.00 / 20232.076522%0.862686-1.8931750.0015940.8064840.435532
BKNG23Apr21P2337.50PUT2337.50$11.90$2.55 / 6$4.50 / 50128.159588%-0.137314-1.8922150.0015940.806484-0.076795
BKNG23Apr21C2335.00CALL2335.00$118.50$136.00 / 2$151.50 / 20432.286101%0.866871-1.8534490.0015600.7895520.437340
BKNG23Apr21P2335.00PUT2335.00$30.81$2.65 / 4$4.70 / 60128.838097%-0.133129-1.8524890.0015600.789552-0.074439
BKNG23Apr21C2332.50CALL2332.50$118.20$139.00 / 2$154.50 / 20132.564544%0.870971-1.8138420.0015270.7726710.439099
BKNG23Apr21P2332.50PUT2332.50$11.00$2.40 / 6$4.60 / 60228.888838%-0.129029-1.8128830.0015270.772671-0.072132
BKNG23Apr21C2327.50CALL2327.50$145.80 / 3$159.90 / 20019.591873%0.878920-1.7350900.0014600.7391060.442474
BKNG23Apr21C2322.50CALL2322.50$148.50 / 2$163.50 / 20033.715853%0.886533-1.6571230.0013950.7058760.445657
BKNG23Apr21P2322.50PUT2322.50$31.72$2.15 / 5$4.10 / 60029.654404%-0.113467-1.6561680.0013950.705876-0.063382
BKNG23Apr21C2320.00CALL2320.00$124.60$151.00 / 2$166.50 / 201034.055066%0.890215-1.6184930.0013620.6894110.447178
BKNG23Apr21C2317.50CALL2317.50$148.50$153.50 / 3$168.80 / 20133.727958%0.893814-1.5801300.0013300.6730600.448651
BKNG23Apr21P2317.50PUT2317.50$8.30$2.05 / 5$4.00 / 50030.189336%-0.106186-1.5791770.0013300.673060-0.059293
BKNG23Apr21C2315.00CALL2315.00$111.63$157.90 / 2$172.00 / 30334.561025%0.897331-1.5420560.0012980.6568330.450078
BKNG23Apr21P2315.00PUT2315.00$6.80$1.40 / 5$3.60 / 50629.327489%-0.102669-1.5411040.0012980.656833-0.057318
BKNG23Apr21C2312.50CALL2312.50$101.90$160.40 / 2$174.20 / 20034.976008%0.900766-1.5042920.0012660.6407380.451458
BKNG23Apr21P2312.50PUT2312.50$1.95 / 5$3.80 / 50030.597605%-0.099234-1.5033420.0012660.640738-0.055390
BKNG23Apr21C2310.00CALL2310.00$89.40$162.80 / 2$176.90 / 20135.220180%0.904120-1.4668590.0012350.6247830.452792
BKNG23Apr21C2307.50CALL2307.50$100.50$165.20 / 2$179.50 / 30135.546803%0.907393-1.4297770.0012030.6089790.454080
BKNG23Apr21P2307.50PUT2307.50$117.75$1.95 / 5$3.50 / 40130.980974%-0.092607-1.4288290.0012030.608979-0.051672
BKNG23Apr21C2305.00CALL2305.00$115.40$167.20 / 2$181.50 / 20135.069022%0.910587-1.3930650.0011720.5933320.455323
BKNG23Apr21P2305.00PUT2305.00$5.39$1.75 / 5$3.60 / 50731.230518%-0.089413-1.3921180.0011720.593332-0.049881
BKNG23Apr21C2302.50CALL2302.50$116.68$170.10 / 2$184.10 / 20136.193614%0.913701-1.3567410.0011420.5778500.456521
BKNG23Apr21C2297.50CALL2297.50$104.39$174.00 / 2$188.50 / 20136.650115%0.919694-1.2853270.0010820.5474130.458783
BKNG23Apr21C2295.00CALL2295.00$114.59$177.40 / 2$191.50 / 30337.056065%0.922574-1.2502700.0010520.5324720.459849
BKNG23Apr21P2295.00PUT2295.00$8.25$1.45 / 5$3.40 / 40132.042704%-0.077426-1.2493270.0010520.532472-0.043163
BKNG23Apr21C2292.50CALL2292.50$113.69$179.80 / 2$194.00 / 30137.273809%0.925379-1.2156650.0010230.5177230.460872
BKNG23Apr21C2290.00CALL2290.00$130.39$182.10 / 2$196.40 / 20537.203525%0.928108-1.1815290.0009940.5031740.461852
BKNG23Apr21P2290.00PUT2290.00$4.90$1.35 / 5$3.30 / 501532.489419%-0.071892-1.1805880.0009940.503174-0.040065
BKNG23Apr21C2287.50CALL2287.50$113.00$183.90 / 2$198.50 / 20337.893701%0.930763-1.1478730.0009660.4888300.462790
BKNG23Apr21P2287.50PUT2287.50$5.10$1.30 / 5$3.20 / 50232.636245%-0.069237-1.1469320.0009660.488830-0.038579
BKNG23Apr21C2285.00CALL2285.00$48.21$186.40 / 2$201.00 / 20238.295199%0.933344-1.1147100.0009380.4746960.463686
BKNG23Apr21P2285.00PUT2285.00$4.00$1.25 / 5$3.20 / 501332.918462%-0.066656-1.1137710.0009380.474696-0.037134
BKNG23Apr21C2282.50CALL2282.50$118.10$188.50 / 2$202.50 / 30238.003411%0.935853-1.0820520.0009100.4607770.464542
BKNG23Apr21P2282.50PUT2282.50$1.20 / 5$3.10 / 50033.052547%-0.064147-1.0811140.0009100.460777-0.035730
BKNG23Apr21C2280.00CALL2280.00$79.17$192.20 / 2$206.20 / 20038.999217%0.938291-1.0499090.0008830.4470780.465357
BKNG23Apr21C2277.50CALL2277.50$82.60$194.50 / 2$208.50 / 40139.099937%0.940658-1.0182920.0008570.4336030.466133
BKNG23Apr21P2277.50PUT2277.50$89.55$1.15 / 5$3.00 / 40133.530243%-0.059342-1.0173570.0008570.433603-0.033043
BKNG23Apr21C2275.00CALL2275.00$171.00$195.90 / 2$210.50 / 20238.984891%0.942956-0.9872100.0008310.4203560.466870
BKNG23Apr21C2272.50CALL2272.50$197.80 / 2$212.00 / 20039.690563%0.945185-0.9566710.0008050.4073400.467568
BKNG23Apr21C2270.00CALL2270.00$111.40$200.90 / 2$215.50 / 20140.086563%0.947348-0.9266830.0007800.3945590.468229
BKNG23Apr21C2267.50CALL2267.50$102.26$200.70 / 1$219.00 / 20240.792790%0.949445-0.8972520.0007550.3820160.468852
BKNG23Apr21P2267.50PUT2267.50$10.30$1.00 / 5$2.85 / 50234.449684%-0.050555-0.8963200.0007550.382016-0.028133
BKNG23Apr21C2265.00CALL2265.00$195.20$204.90 / 2$220.90 / 20140.666402%0.951476-0.8683840.0007310.3697120.469439
BKNG23Apr21P2265.00PUT2265.00$8.16$1.00 / 5$2.80 / 40634.714656%-0.048524-0.8674530.0007310.369712-0.026998
BKNG23Apr21C2262.50CALL2262.50$208.80 / 2$223.30 / 20041.060537%0.953444-0.8400840.0007070.3576510.469990
BKNG23Apr21P2262.50PUT2262.50$0.95 / 5$2.80 / 50034.976548%-0.046556-0.8391540.0007070.357651-0.025899
BKNG23Apr21C2260.00CALL2260.00$210.90 / 2$225.80 / 20041.345382%0.955350-0.8123560.0006830.3458340.470506
BKNG23Apr21C2257.50CALL2257.50$93.60$212.80 / 3$229.00 / 10141.298341%0.957194-0.7852050.0006600.3342620.470987
BKNG23Apr21P2257.50PUT2257.50$0.90 / 5$2.75 / 40035.494378%-0.042806-0.7842770.0006600.334262-0.023806
BKNG23Apr21C2255.00CALL2255.00$214.80 / 2$231.40 / 20041.911273%0.958978-0.7586320.0006380.3229370.471435
BKNG23Apr21P2255.00PUT2255.00$83.77$0.85 / 5$2.70 / 40135.659893%-0.041022-0.7577050.0006380.322937-0.022810
BKNG23Apr21C2252.50CALL2252.50$217.00 / 2$233.90 / 20041.269090%0.960703-0.7326400.0006160.3118590.471849
BKNG23Apr21P2252.50PUT2252.50$0.85 / 5$2.70 / 40036.004053%-0.039297-0.7317150.0006160.311859-0.021848
BKNG23Apr21C2250.00CALL2250.00$156.95$218.70 / 1$236.40 / 20341.534062%0.962371-0.7072310.0005950.3010300.472231
BKNG23Apr21C2247.50CALL2247.50$140.20$222.00 / 2$238.90 / 20141.796284%0.963982-0.6824040.0005740.2904490.472582
BKNG23Apr21P2247.50PUT2247.50$6.70$0.80 / 5$2.65 / 40136.504757%-0.036018-0.6814810.0005740.290449-0.020019
BKNG23Apr21C2245.00CALL2245.00$216.40$224.40 / 2$241.40 / 20242.178903%0.965538-0.6581610.0005530.2801170.472901
BKNG23Apr21P2245.00PUT2245.00$35.74$0.80 / 5$2.60 / 40236.752587%-0.034462-0.6572380.0005530.280117-0.019152
BKNG23Apr21C2242.50CALL2242.50$227.10 / 2$243.80 / 10042.561357%0.967039-0.6345000.0005340.2700330.473191
BKNG23Apr21P2242.50PUT2242.50$0.75 / 5$2.60 / 40037.000258%-0.032961-0.6335780.0005340.270033-0.018315
BKNG23Apr21C2240.00CALL2240.00$104.80$229.00 / 2$246.30 / 20242.818625%0.968488-0.6114190.0005140.2601960.473450
BKNG23Apr21P2240.00PUT2240.00$2.90$0.75 / 5$2.60 / 502337.340473%-0.031512-0.6104990.0005140.260196-0.017507
BKNG23Apr21C2237.50CALL2237.50$231.00 / 1$249.10 / 40043.077326%0.969886-0.5889180.0004950.2506060.473681
BKNG23Apr21P2237.50PUT2237.50$0.70 / 5$2.55 / 50037.481607%-0.030114-0.5879990.0004950.250606-0.016728
BKNG23Apr21C2235.00CALL2235.00$113.20$234.30 / 2$251.30 / 10143.457289%0.971233-0.5669940.0004770.2412620.473884
BKNG23Apr21P2235.00PUT2235.00$0.70 / 5$2.55 / 50037.821432%-0.028767-0.5660750.0004770.241262-0.015978
BKNG23Apr21C2232.50CALL2232.50$236.40 / 2$253.80 / 20043.837263%0.972531-0.5456420.0004590.2321630.474059
BKNG23Apr21P2232.50PUT2232.50$5.55$0.65 / 5$2.55 / 50938.058160%-0.027469-0.5447250.0004590.232163-0.015255
BKNG23Apr21C2230.00CALL2230.00$106.00$238.70 / 2$256.50 / 20144.087835%0.973781-0.5248610.0004410.2233060.474207
BKNG23Apr21P2230.00PUT2230.00$3.30$0.65 / 5$2.50 / 50838.294462%-0.026219-0.5239440.0004410.223306-0.014558
BKNG23Apr21C2227.50CALL2227.50$241.50 / 2$258.70 / 10044.467106%0.974985-0.5046450.0004240.2146900.474329
BKNG23Apr21P2227.50PUT2227.50$14.10$0.60 / 5$2.50 / 50138.528507%-0.025015-0.5037300.0004240.214690-0.013888
BKNG23Apr21C2225.00CALL2225.00$243.60 / 2$261.60 / 10044.714629%0.976143-0.4849900.0004080.2063140.474426
BKNG23Apr21P2225.00PUT2225.00$9.52$0.60 / 5$2.45 / 40338.757800%-0.023857-0.4840760.0004080.206314-0.013243
BKNG23Apr21C2222.50CALL2222.50$246.70 / 2$264.10 / 10045.093083%0.977257-0.4658920.0003920.1981740.474498
BKNG23Apr21P2222.50PUT2222.50$62.70$0.60 / 5$2.45 / 50139.094629%-0.022743-0.4649780.0003920.198174-0.012623
BKNG23Apr21C2220.00CALL2220.00$88.67$249.30 / 2$266.20 / 20245.337277%0.978329-0.4473430.0003760.1902690.474547
BKNG23Apr21P2220.00PUT2220.00$3.50$0.55 / 5$2.45 / 501739.320087%-0.021671-0.4464310.0003760.190269-0.012027
BKNG23Apr21C2217.50CALL2217.50$117.70$251.80 / 2$268.60 / 20145.714864%0.979358-0.4293380.0003610.1825960.474571
BKNG23Apr21P2217.50PUT2217.50$47.30$0.55 / 5$2.40 / 50139.547189%-0.020642-0.4284270.0003610.182596-0.011454
BKNG23Apr21C2215.00CALL2215.00$113.67$254.00 / 2$271.10 / 20246.092407%0.980346-0.4118720.0003460.1751520.474573
BKNG23Apr21P2215.00PUT2215.00$3.35$0.50 / 5$2.40 / 50439.769415%-0.019654-0.4109610.0003460.175152-0.010904
BKNG23Apr21C2210.00CALL2210.00$259.20 / 2$276.50 / 30046.707906%0.982207-0.3785230.0003180.1609400.474512
BKNG23Apr21P2210.00PUT2210.00$57.60$0.45 / 5$2.35 / 50940.205846%-0.017793-0.3776150.0003180.160940-0.009870
BKNG23Apr21C2205.00CALL2205.00$263.30 / 1$281.00 / 30047.321117%0.983918-0.3472400.0002920.1476070.474368
BKNG23Apr21P2205.00PUT2205.00$21.59$0.45 / 5$2.30 / 50740.752768%-0.016082-0.3463340.0002920.147607-0.008918
BKNG23Apr21P2200.00PUT2200.00$2.55$0.40 / 5$2.30 / 507041.295553%-0.014510-0.3170520.0002670.135127-0.008045
BKNG23Apr21C2195.00CALL2195.00$273.90 / 2$290.90 / 20048.679223%0.986931-0.2906050.0002440.1234710.473850
BKNG23Apr21C2190.00CALL2190.00$96.17$279.40 / 2$295.90 / 20149.130922%0.988249-0.2651130.0002230.1126070.473487
BKNG23Apr21P2190.00PUT2190.00$53.20$0.30 / 5$2.20 / 50242.106378%-0.011751-0.2642130.0002230.112607-0.006512
BKNG23Apr21C2185.00CALL2185.00$282.60 / 2$300.90 / 20049.877698%0.989453-0.2414070.0002030.1025050.473059
BKNG23Apr21P2185.00PUT2185.00$0.25 / 5$2.15 / 50042.493783%-0.010547-0.2405090.0002030.102505-0.005843
BKNG23Apr21C2180.00CALL2180.00$289.20 / 2$306.30 / 10050.470174%0.990551-0.2194090.0001840.0931300.472573
BKNG23Apr21P2180.00PUT2180.00$1.41$0.20 / 5$2.10 / 501542.865871%-0.009449-0.2185130.0001840.093130-0.005234
BKNG23Apr21C2175.00CALL2175.00$201.17$294.20 / 2$311.20 / 10251.057718%0.991549-0.1990410.0001670.0844500.472031
BKNG23Apr21P2175.00PUT2175.00$0.15 / 5$2.05 / 50043.223158%-0.008451-0.1981470.0001670.084450-0.004680
BKNG23Apr21C2170.00CALL2170.00$108.53$298.40 / 2$315.70 / 20151.801188%0.992456-0.1802240.0001510.0764310.471438
BKNG23Apr21P2170.00PUT2170.00$9.30$0.10 / 5$2.00 / 50343.567574%-0.007544-0.1793320.0001510.076431-0.004177
BKNG23Apr21C2160.00CALL2160.00$308.40 / 2$326.00 / 40052.960707%0.994020-0.1469200.0001230.0622380.470114
BKNG23Apr21P2160.00PUT2160.00$2.00$0.15 / 4$1.90 / 601444.701363%-0.005980-0.1460320.0001230.062238-0.003309
BKNG23Apr21C2150.00CALL2150.00$318.60 / 2$335.50 / 20054.274006%0.995296-0.1188620.0000990.0502820.468629
BKNG23Apr21C2140.00CALL2140.00$328.90 / 2$345.40 / 20055.405248%0.996327-0.0954330.0000800.0402990.467008
BKNG23Apr21P2140.00PUT2140.00$1.67$0.05 / 3$1.75 / 50746.407502%-0.003673-0.0945540.0000800.040299-0.002031
BKNG23Apr21C2130.00CALL2130.00$338.40 / 2$355.70 / 10057.415600%0.997154-0.0760430.0000630.0320360.465274
BKNG23Apr21P2130.00PUT2130.00$0.05 / 4$1.65 / 50047.302054%-0.002846-0.0751670.0000630.032036-0.001573
BKNG23Apr21C2120.00CALL2120.00$348.50 / 2$365.30 / 20057.795823%0.997812-0.0601370.0000500.0252590.463447
BKNG23Apr21P2120.00PUT2120.00$2.85$0.05 / 1$1.55 / 30248.167662%-0.002188-0.0592660.0000500.025259-0.001209
BKNG23Apr21C2110.00CALL2110.00$357.80 / 1$375.60 / 10059.071946%0.998331-0.0472070.0000390.0197500.461542
BKNG23Apr21P2110.00PUT2110.00$0.60 / 1$1.50 / 10051.363311%-0.001669-0.0463400.0000390.019750-0.000922
BKNG23Apr21C2100.00CALL2100.00$253.01$368.10 / 3$385.60 / 10260.336984%0.998737-0.0367910.0000300.0153120.459575
BKNG23Apr21C2090.00CALL2090.00$378.50 / 2$395.10 / 10061.598926%0.999052-0.0284760.0000230.0117700.457557
BKNG23Apr21P2090.00PUT2090.00$2.36$0.45 / 1$1.40 / 10353.022852%-0.000948-0.0276180.0000230.011770-0.000523
BKNG23Apr21C2080.00CALL2080.00$388.00 / 2$405.00 / 20063.064119%0.999294-0.0219010.0000180.0089700.455500
BKNG23Apr21P2080.00PUT2080.00$1.44$0.40 / 1$1.35 / 10253.903478%-0.000706-0.0210460.0000180.008970-0.000389
BKNG23Apr21C2070.00CALL2070.00$396.80 / 3$415.00 / 30064.095848%0.999479-0.0167480.0000130.0067750.453410
BKNG23Apr21P2070.00PUT2070.00$25.50$0.35 / 1$1.30 / 10354.754097%-0.000521-0.0158970.0000130.006775-0.000287
BKNG23Apr21C2060.00CALL2060.00$406.70 / 2$424.90 / 20065.561750%0.999619-0.0127480.0000100.0050720.451295
BKNG23Apr21P2060.00PUT2060.00$0.30 / 1$1.25 / 10055.572753%-0.000381-0.0119010.0000100.005072-0.000210
BKNG23Apr21C2050.00CALL2050.00$416.70 / 2$434.90 / 20067.029807%0.999724-0.0096720.0000070.0037630.449161
BKNG23Apr21P2050.00PUT2050.00$0.55$0.25 / 2$1.20 / 101956.356836%-0.000276-0.0088300.0000070.003763-0.000152
BKNG23Apr21C2040.00CALL2040.00$426.60 / 2$444.90 / 20068.030608%0.999801-0.0073290.0000050.0027660.447012
BKNG23Apr21P2040.00PUT2040.00$23.56$0.20 / 1$1.20 / 10157.370113%-0.000199-0.0064910.0000050.002766-0.000110
BKNG23Apr21C2030.00CALL2030.00$437.80 / 2$454.80 / 20069.498388%0.999858-0.0055610.0000040.0020150.444852
BKNG23Apr21P2030.00PUT2030.00$5.12$0.15 / 1$1.15 / 10158.090988%-0.000142-0.0047270.0000040.002015-0.000078
BKNG23Apr21C2020.00CALL2020.00$446.60 / 2$464.80 / 10070.969949%0.999900-0.0042410.0000030.0014540.442683
BKNG23Apr21C2010.00CALL2010.00$456.50 / 3$474.50 / 30072.193239%0.999930-0.0032630.0000020.0010390.440508
BKNG23Apr21P2010.00PUT2010.00$0.59$0.10 / 1$1.15 / 20160.333150%-0.000070-0.0024370.0000020.001039-0.000039
BKNG23Apr21C2000.00CALL2000.00$467.20 / 2$484.80 / 20073.409144%0.999952-0.0025470.0000010.0007350.438328
BKNG23Apr21C1990.00CALL1990.00$476.80 / 2$494.80 / 20074.884916%0.999967-0.0020260.0000010.0005150.436145
BKNG23Apr21P1990.00PUT1990.00$1.10$0.05 / 1$1.10 / 10762.235799%-0.000033-0.0012090.0000010.000515-0.000018
BKNG23Apr21C1980.00CALL1980.00$486.50 / 3$504.50 / 40076.365103%0.999977-0.0016520.0000010.0003570.433959
BKNG23Apr21C1970.00CALL1970.00$495.60 / 1$514.80 / 10073.572668%0.999985-0.0013850.0000010.0002450.431771
BKNG23Apr21P1970.00PUT1970.00$3.10$0.05 / 1$1.05 / 10764.430410%-0.000015-0.0005760.0000010.000245-0.000008
BKNG23Apr21C1960.00CALL1960.00$506.00 / 1$524.50 / 20076.984307%0.999990-0.0011970.0000010.0001670.429582
BKNG23Apr21P1960.00PUT1960.00$0.05 / 1$1.05 / 40065.701941%-0.000010-0.0003910.0000010.000167-0.000006
BKNG23Apr21C1950.00CALL1950.00$509.55$515.60 / 1$534.80 / 10278.443715%0.999993-0.0010650.0000010.0001120.427392
BKNG23Apr21P1950.00PUT1950.00$0.90$1.05 / 40372.712236%-0.000007-0.0002630.0000010.000112-0.000004
BKNG23Apr21C1940.00CALL1940.00$525.60 / 1$544.80 / 10079.905627%0.999996-0.0009730.0000010.0000750.425202
BKNG23Apr21P1940.00PUT1940.00$1.05 / 40074.081007%-0.000004-0.0001750.0000010.000075-0.000002
BKNG23Apr21C1930.00CALL1930.00$535.60 / 1$554.80 / 10081.377289%0.999997-0.0009090.0000010.0000490.423011
BKNG23Apr21P1930.00PUT1930.00$1.27$1.05 / 40275.457305%-0.000003-0.0001150.0000010.000049-0.000002
BKNG23Apr21C1920.00CALL1920.00$545.60 / 1$564.80 / 10082.854239%0.999998-0.0008640.0000010.0000320.420820
BKNG23Apr21P1920.00PUT1920.00$5.40$1.05 / 40076.835497%-0.000002-0.0000750.0000010.000032-0.000001
BKNG23Apr21C1910.00CALL1910.00$555.60 / 1$574.80 / 10084.331565%0.999999-0.0008330.0000010.0000210.418628
BKNG23Apr21P1910.00PUT1910.00$5.30$1.05 / 40078.220345%-0.000001-0.0000480.0000010.000021-0.000001
BKNG23Apr21C1900.00CALL1900.00$504.28$565.60 / 1$584.80 / 10185.471730%0.999999-0.0008120.0000010.0000130.416437
BKNG23Apr21C1890.00CALL1890.00$575.60 / 1$594.80 / 10086.957330%1.000000-0.0007960.0000010.0000080.414245
BKNG23Apr21P1890.00PUT1890.00$2.20$1.05 / 203281.005228%-0.000001-0.0000190.0000010.0000080.000000
BKNG23Apr21C1880.00CALL1880.00$585.60 / 1$604.80 / 10088.449155%1.000000-0.0007850.0000010.0000050.412053
BKNG23Apr21P1880.00PUT1880.00$0.33$1.05 / 404882.405900%-0.000001-0.0000120.0000010.0000050.000000
BKNG23Apr21C1870.00CALL1870.00$595.60 / 1$614.80 / 10089.947570%1.000000-0.0007760.0000010.0000030.409862
BKNG23Apr21P1870.00PUT1870.00$1.05 / 40083.815059%-0.000001-0.0000070.0000010.0000030.000000
BKNG23Apr21C1860.00CALL1860.00$578.50$605.60 / 1$624.80 / 10191.448503%1.000000-0.0007690.0000010.0000020.407670
BKNG23Apr21P1860.00PUT1860.00$1.53$0.05 / 1$1.05 / 401078.686307%-0.000001-0.0000050.0000010.0000020.000000
BKNG23Apr21C1850.00CALL1850.00$615.60 / 1$634.80 / 10092.958307%1.000000-0.0007630.0000010.0000010.405478
BKNG23Apr21P1850.00PUT1850.00$0.70$0.05 / 1$0.50 / 10274.155480%-0.000001-0.0000030.0000010.0000010.000000
BKNG23Apr21C1840.00CALL1840.00$625.60 / 1$644.80 / 10094.472537%1.000000-0.0007580.0000010.0000010.403286
BKNG23Apr21P1840.00PUT1840.00$0.05 / 1$1.05 / 40081.345354%-0.000001-0.0000020.0000010.0000010.000000
BKNG23Apr21C1830.00CALL1830.00$635.60 / 1$654.50 / 20095.995754%1.000000-0.0007530.0000010.0000000.401095
BKNG23Apr21P1830.00PUT1830.00$7.00$0.05 / 1$0.55 / 501077.358403%-0.000001-0.0000010.0000010.0000000.000000
BKNG23Apr21C1820.00CALL1820.00$645.60 / 1$664.50 / 20097.522731%1.000000-0.0007480.0000010.0000000.398903
BKNG23Apr21P1820.00PUT1820.00$0.05 / 1$0.50 / 10077.922743%-0.000001-0.0000010.0000010.0000000.000000
BKNG23Apr21C1810.00CALL1810.00$655.60 / 1$674.50 / 20099.056772%1.000000-0.0007440.0000010.0000000.396711
BKNG23Apr21C1800.00CALL1800.00$665.60 / 1$684.50 / 200100.597172%1.000000-0.0007400.0000010.0000000.394519
BKNG23Apr21C1790.00CALL1790.00$675.60 / 1$694.80 / 100102.144945%1.000000-0.0007360.0000010.0000000.392327
BKNG23Apr21P1790.00PUT1790.00$1.05 / 10095.276198%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1780.00CALL1780.00$685.60 / 1$704.80 / 100103.290140%1.000000-0.0007320.0000010.0000000.390136
BKNG23Apr21P1780.00PUT1780.00$5.70$1.05 / 40196.735802%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1770.00CALL1770.00$695.60 / 1$714.50 / 200104.845179%1.000000-0.0007270.0000010.0000000.387944
BKNG23Apr21P1770.00PUT1770.00$1.05 / 40098.205259%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1760.00CALL1760.00$705.60 / 1$724.80 / 100106.408210%1.000000-0.0007230.0000010.0000000.385752
BKNG23Apr21P1760.00PUT1760.00$1.05 / 40099.679965%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1750.00CALL1750.00$715.60 / 1$734.50 / 200107.978020%1.000000-0.0007190.0000010.0000000.383560
BKNG23Apr21P1750.00PUT1750.00$4.88$0.10 / 102279.038381%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1740.00CALL1740.00$725.60 / 1$744.50 / 200109.554249%1.000000-0.0007150.0000010.0000000.381369
BKNG23Apr21P1740.00PUT1740.00$1.05 / 400102.650065%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1730.00CALL1730.00$735.60 / 1$754.50 / 200111.141745%1.000000-0.0007110.0000010.0000000.379177
BKNG23Apr21P1730.00PUT1730.00$5.73$1.05 / 401104.146840%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1720.00CALL1720.00$745.60 / 1$764.50 / 200112.734456%1.000000-0.0007070.0000010.0000000.376985
BKNG23Apr21P1720.00PUT1720.00$1.05 / 400105.651148%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1710.00CALL1710.00$755.60 / 1$774.50 / 200114.334863%1.000000-0.0007030.0000010.0000000.374793
BKNG23Apr21P1710.00PUT1710.00$0.64$1.05 / 1020107.158822%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1700.00CALL1700.00$765.60 / 1$784.50 / 200115.943113%1.000000-0.0006990.0000010.0000000.372602
BKNG23Apr21P1700.00PUT1700.00$0.08$0.05 / 1$0.05 / 10180.397633%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1690.00CALL1690.00$775.50 / 2$794.70 / 100117.559376%1.000000-0.0006950.0000010.0000000.370410
BKNG23Apr21C1680.00CALL1680.00$785.50 / 2$804.50 / 200119.183867%1.000000-0.0006900.0000010.0000000.368218
BKNG23Apr21P1680.00PUT1680.00$0.05 / 10082.751508%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1670.00CALL1670.00$795.50 / 2$814.50 / 200120.816879%1.000000-0.0006860.0000010.0000000.366026
BKNG23Apr21P1670.00PUT1670.00$0.05 / 10083.941335%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1660.00CALL1660.00$805.50 / 1$824.50 / 200122.458836%1.000000-0.0006820.0000010.0000000.363834
BKNG23Apr21P1660.00PUT1660.00$0.05 / 10085.136873%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1650.00CALL1650.00$815.50 / 2$834.50 / 200124.105371%1.000000-0.0006780.0000010.0000000.361643
BKNG23Apr21P1650.00PUT1650.00$0.05 / 10086.338043%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1640.00CALL1640.00$825.50 / 1$844.70 / 100125.763826%1.000000-0.0006740.0000010.0000000.359451
BKNG23Apr21P1640.00PUT1640.00$0.05 / 10087.545843%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1630.00CALL1630.00$835.50 / 1$854.70 / 100127.430203%1.000000-0.0006700.0000010.0000000.357259
BKNG23Apr21P1630.00PUT1630.00$0.05 / 10088.760403%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1620.00CALL1620.00$845.50 / 1$864.70 / 100129.105252%1.000000-0.0006660.0000010.0000000.355067
BKNG23Apr21C1610.00CALL1610.00$855.50 / 2$874.70 / 100130.788735%1.000000-0.0006620.0000010.0000000.352876
BKNG23Apr21P1610.00PUT1610.00$0.05 / 10091.209548%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1600.00CALL1600.00$865.50 / 1$884.70 / 100132.485226%1.000000-0.0006580.0000010.0000000.350684
BKNG23Apr21P1600.00PUT1600.00$0.05 / 10092.447413%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1590.00CALL1590.00$875.50 / 2$894.50 / 200134.187835%1.000000-0.0006530.0000010.0000000.348492
BKNG23Apr21P1590.00PUT1590.00$1.05 / 100125.901398%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1580.00CALL1580.00$885.50 / 1$904.70 / 100135.900521%1.000000-0.0006490.0000010.0000000.346300
BKNG23Apr21P1580.00PUT1580.00$1.05 / 100127.518816%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1570.00CALL1570.00$895.50 / 1$914.70 / 100137.622870%1.000000-0.0006450.0000010.0000000.344108
BKNG23Apr21P1570.00PUT1570.00$1.05 / 400129.145461%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1560.00CALL1560.00$905.50 / 1$924.70 / 100139.355068%1.000000-0.0006410.0000010.0000000.341917
BKNG23Apr21P1560.00PUT1560.00$1.05 / 200130.781613%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1550.00CALL1550.00$915.50 / 2$934.70 / 100140.005244%1.000000-0.0006370.0000010.0000000.339725
BKNG23Apr21P1550.00PUT1550.00$0.05 / 10098.730131%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1540.00CALL1540.00$925.50 / 1$944.50 / 200142.302599%1.000000-0.0006330.0000010.0000000.337533
BKNG23Apr21P1540.00PUT1540.00$4.20$1.05 / 200134.081721%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1530.00CALL1530.00$935.50 / 2$954.70 / 100144.058478%1.000000-0.0006290.0000010.0000000.335341
BKNG23Apr21P1530.00PUT1530.00$2.30$1.00 / 102134.949752%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1520.00CALL1520.00$945.50 / 1$964.70 / 100145.828268%1.000000-0.0006250.0000010.0000000.333150
BKNG23Apr21P1520.00PUT1520.00$1.00 / 100136.615058%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1510.00CALL1510.00$955.50 / 1$974.50 / 200147.605017%1.000000-0.0006210.0000010.0000000.330958
BKNG23Apr21P1510.00PUT1510.00$0.05 / 100103.896885%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1500.00CALL1500.00$965.50 / 2$984.50 / 200149.393625%1.000000-0.0006160.0000010.0000000.328766
BKNG23Apr21C1490.00CALL1490.00$975.50 / 2$994.70 / 100151.193149%1.000000-0.0006120.0000010.0000000.326574
BKNG23Apr21P1490.00PUT1490.00$1.00 / 100141.674886%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1480.00CALL1480.00$985.50 / 2$1004.50 / 200153.003811%1.000000-0.0006080.0000010.0000000.324382
BKNG23Apr21P1480.00PUT1480.00$1.00 / 100143.382187%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1470.00CALL1470.00$995.50 / 2$1014.50 / 200154.825822%1.000000-0.0006040.0000010.0000000.322191
BKNG23Apr21P1470.00PUT1470.00$1.00 / 100145.099900%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1460.00CALL1460.00$1005.50 / 1$1024.70 / 100156.659468%1.000000-0.0006000.0000010.0000000.319999
BKNG23Apr21P1460.00PUT1460.00$1.00 / 100146.829603%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1450.00CALL1450.00$1015.50 / 2$1034.70 / 100158.505171%1.000000-0.0005960.0000010.0000000.317807
BKNG23Apr21P1450.00PUT1450.00$0.65 / 200141.426753%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1440.00CALL1440.00$1025.50 / 1$1044.70 / 100160.358614%1.000000-0.0005920.0000010.0000000.315615
BKNG23Apr21P1440.00PUT1440.00$1.00 / 100150.321061%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1430.00CALL1430.00$1035.50 / 1$1054.70 / 100162.229831%1.000000-0.0005880.0000010.0000000.313424
BKNG23Apr21P1430.00PUT1430.00$1.00 / 100152.084312%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1420.00CALL1420.00$1045.50 / 2$1064.50 / 200164.110853%1.000000-0.0005840.0000010.0000000.311232
BKNG23Apr21P1420.00PUT1420.00$4.08$0.65 / 200146.495259%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1410.00CALL1410.00$1055.50 / 2$1074.50 / 200166.004094%1.000000-0.0005790.0000010.0000000.309040
BKNG23Apr21P1410.00PUT1410.00$1.00 / 100155.643691%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1400.00CALL1400.00$1065.50 / 2$1084.50 / 200167.909477%1.000000-0.0005750.0000010.0000000.306848
BKNG23Apr21P1400.00PUT1400.00$1.00 / 100157.442320%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1390.00CALL1390.00$1075.50 / 2$1094.70 / 100169.831679%1.000000-0.0005710.0000010.0000000.304657
BKNG23Apr21P1390.00PUT1390.00$0.65 / 200151.664384%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1380.00CALL1380.00$1085.50 / 2$1104.70 / 100171.762019%1.000000-0.0005670.0000010.0000000.302465
BKNG23Apr21P1380.00PUT1380.00$1.00 / 100161.076153%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1370.00CALL1370.00$1095.50 / 2$1114.50 / 200173.708916%1.000000-0.0005630.0000010.0000000.300273
BKNG23Apr21P1370.00PUT1370.00$1.00 / 100162.907629%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1360.00CALL1360.00$1105.50 / 2$1124.50 / 200175.666316%1.000000-0.0005590.0000010.0000000.298081
BKNG23Apr21P1360.00PUT1360.00$1.00 / 100164.757268%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1350.00CALL1350.00$1115.50 / 2$1134.50 / 200177.638941%1.000000-0.0005550.0000010.0000000.295889
BKNG23Apr21P1350.00PUT1350.00$1.00 / 100166.617991%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1340.00CALL1340.00$1125.50 / 2$1144.50 / 200179.625525%1.000000-0.0005510.0000010.0000000.293698
BKNG23Apr21P1340.00PUT1340.00$1.00 / 100168.491842%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1330.00CALL1330.00$1135.50 / 1$1154.70 / 100181.626304%1.000000-0.0005470.0000010.0000000.291506
BKNG23Apr21P1330.00PUT1330.00$1.00 / 100170.378985%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1320.00CALL1320.00$1145.50 / 1$1164.70 / 100183.641525%1.000000-0.0005420.0000010.0000000.289314
BKNG23Apr21P1320.00PUT1320.00$1.00 / 100172.279560%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1310.00CALL1310.00$1155.50 / 2$1174.50 / 200185.671437%1.000000-0.0005380.0000010.0000000.287122
BKNG23Apr21P1310.00PUT1310.00$1.00 / 100174.193675%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1300.00CALL1300.00$1165.50 / 2$1184.50 / 200187.716301%1.000000-0.0005340.0000010.0000000.284931
BKNG23Apr21P1300.00PUT1300.00$1.00 / 100176.126412%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1290.00CALL1290.00$1175.50 / 2$1194.50 / 200189.776381%1.000000-0.0005300.0000010.0000000.282739
BKNG23Apr21P1290.00PUT1290.00$1.00 / 100178.067850%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1280.00CALL1280.00$1185.50 / 1$1204.70 / 100191.851952%1.000000-0.0005260.0000010.0000000.280547
BKNG23Apr21P1280.00PUT1280.00$1.00 / 100180.025780%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1270.00CALL1270.00$1195.50 / 2$1214.70 / 100193.943292%1.000000-0.0005220.0000010.0000000.278355
BKNG23Apr21P1270.00PUT1270.00$1.00 / 100181.998679%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1260.00CALL1260.00$1205.50 / 2$1224.50 / 200196.050685%1.000000-0.0005180.0000010.0000000.276163
BKNG23Apr21P1260.00PUT1260.00$1.00 / 100183.986754%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1250.00CALL1250.00$1215.50 / 2$1234.50 / 200198.174418%1.000000-0.0005140.0000010.0000000.273972
BKNG23Apr21P1250.00PUT1250.00$1.00 / 100185.990280%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1240.00CALL1240.00$1225.50 / 1$1244.70 / 100200.314778%1.000000-0.0005100.0000010.0000000.271780
BKNG23Apr21P1240.00PUT1240.00$0.60$1.00 / 1024188.009517%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1230.00CALL1230.00$1235.50 / 2$1254.50 / 200202.472052%1.000000-0.0005050.0000010.0000000.269588
BKNG23Apr21P1230.00PUT1230.00$0.27$1.00 / 1040190.044705%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1220.00CALL1220.00$1245.50 / 2$1264.50 / 200204.646526%1.000000-0.0005010.0000010.0000000.267396
BKNG23Apr21P1220.00PUT1220.00$1.00 / 100192.096069%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1210.00CALL1210.00$1255.50 / 2$1274.70 / 100206.838488%1.000000-0.0004970.0000010.0000000.265205
BKNG23Apr21P1210.00PUT1210.00$1.00 / 200194.163835%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1200.00CALL1200.00$1265.50 / 2$1284.50 / 200209.043230%1.000000-0.0004930.0000010.0000000.263013
BKNG23Apr21P1200.00PUT1200.00$1.00 / 100196.248252%-0.0000010.0000000.0000010.0000000.000000
BKNG23Apr21C1190.00CALL1190.00$1275.50 / 2$1294.70 / 100211.271053%1.000000-0.0004890.0000010.0000000.260821