BKNG Option Chain

End of day data from May 25, 2022 for BKNG options expiring on May 27, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Option Chain
|USD |BKNG: $2138.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
BKNG27May22P2105.00PUT2105.00$21.00$12.50 / 18$21.30 / 8254538.852808%-0.368824-6.2292600.0037930.730263-0.066868
BKNG27May22C2280.00CALL2280.00$2.20$1.00 / 12$2.00 / 315831942.125793%0.083787-2.5561920.0015480.2980470.014400
BKNG27May22C2230.00CALL2230.00$9.18$3.40 / 10$8.10 / 3122442.994591%0.183037-4.4052170.0026660.5133890.031331
BKNG27May22P1985.00PUT1985.00$1.25$0.85 / 13$4.10 / 7112251.806803%-0.055301-1.8484410.0011230.216310-0.009902
BKNG27May22C2130.00CALL2130.00$53.22$38.50 / 7$47.00 / 365751.597344%0.532447-6.6200300.0039980.7698470.089961
BKNG27May22C2200.00CALL2200.00$13.60$9.10 / 8$16.90 / 8584046.513400%0.269943-5.4948370.0033250.6401040.046064
BKNG27May22P2000.00PUT2000.00$2.50$1.15 / 10$4.20 / 7551948.394944%-0.075812-2.3610020.0014350.276328-0.013591
BKNG27May22P2045.00PUT2045.00$5.00$4.10 / 7$8.30 / 954244.833861%-0.169541-4.1767800.0025400.489095-0.030515
BKNG27May22C2120.00CALL2120.00$60.22$45.30 / 8$53.50 / 3514853.323131%0.572398-6.5349080.0039450.7596490.096535
BKNG27May22P1950.00PUT1950.00$1.97$0.05 / 1$2.70 / 1512655.084240%-0.023991-0.9343460.0005680.109312-0.004286
BKNG27May22P1900.00PUT1900.00$1.00$0.05 / 1$4.80 / 22499675.257704%-0.005617-0.2654460.0001610.031047-0.001001
BKNG27May22P2110.00PUT2110.00$18.00$14.30 / 9$23.20 / 1336738.929055%-0.388198-6.3274370.0038530.741870-0.070431
BKNG27May22P1980.00PUT1980.00$2.95$4.80 / 633762.157586%-0.049507-1.6929990.0010290.198112-0.008862
BKNG27May22P1940.00PUT1940.00$0.90$0.05 / 8$4.40 / 1032563.064099%-0.018402-0.7465550.0004540.087337-0.003286
BKNG27May22P2100.00PUT2100.00$14.50$11.10 / 9$20.30 / 9282339.541508%-0.349734-6.1163780.0037240.716941-0.063362
BKNG27May22C2250.00CALL2250.00$5.49$2.25 / 10$5.40 / 1127943.690488%0.136628-3.6359730.0022010.4238340.023428
BKNG27May22P1780.00PUT1780.00$0.05$0.05 / 29$0.95 / 1273186.026048%-0.000041-0.0028520.0000020.000333-0.000007
BKNG27May22C2275.00CALL2275.00$1.40$0.95 / 7$5.20 / 12261547.770146%0.091283-2.7251170.0016500.3177310.015683
BKNG27May22C2150.00CALL2150.00$37.03$28.90 / 4$37.00 / 4252351.175567%0.452526-6.5906530.0039830.7669280.076711
BKNG27May22P2115.00PUT2115.00$17.70$15.90 / 8$25.00 / 925638.624381%-0.407807-6.4102700.0039040.751685-0.074044
BKNG27May22P1800.00PUT1800.00$0.15$0.10 / 10$0.30 / 32536473.020936%-0.000109-0.0071270.0000040.000833-0.000019
BKNG27May22C2185.00CALL2185.00$20.20$12.60 / 11$20.40 / 324345.910085%0.320585-5.9497050.0035990.6929090.054610
BKNG27May22C2125.00CALL2125.00$52.00$42.00 / 7$50.00 / 3241252.421777%0.552465-6.5857410.0039770.7657140.093259
BKNG27May22C2220.00CALL2220.00$8.65$5.70 / 8$12.00 / 821946.355830%0.209737-4.7850510.0028960.5575840.035866
BKNG27May22P2035.00PUT2035.00$4.30$2.55 / 15$6.60 / 1321044.058285%-0.144288-3.7565260.0022840.439826-0.025945
BKNG27May22P1970.00PUT1970.00$3.67$4.80 / 721465.275008%-0.039341-1.4067630.0008550.164605-0.007037
BKNG27May22C2235.00CALL2235.00$6.70$2.65 / 13$7.40 / 1120242.732695%0.170562-4.2126900.0025500.4909800.029208
BKNG27May22C2140.00CALL2140.00$42.91$32.10 / 8$41.00 / 3202049.962278%0.492355-6.6385020.0040110.7722620.083329
BKNG27May22P2150.00PUT2150.00$34.40$30.50 / 3$39.20 / 818235.030748%-0.547474-6.5321660.0039830.766928-0.099987
BKNG27May22C2270.00CALL2270.00$1.15$0.90 / 14$5.10 / 11172146.233467%0.099284-2.8991470.0017560.3380080.017051
BKNG27May22P2050.00PUT2050.00$5.30$4.70 / 1$8.70 / 6172044.233565%-0.183120-4.3851720.0026670.513534-0.032976
BKNG27May22P2145.00PUT2145.00$29.42$28.10 / 3$37.50 / 715536.102785%-0.527617-6.5644180.0040020.770552-0.096273
BKNG27May22C2135.00CALL2135.00$44.20$35.80 / 7$43.90 / 315551.103291%0.512393-6.6376240.0040100.7720310.086648
BKNG27May22P1965.00PUT1965.00$2.60$3.80 / 115063.152092%-0.034919-1.2761840.0007760.149320-0.006244
BKNG27May22P1640.00PUT1640.00$0.05$0.05 / 10152695.239490%-0.000001-0.0000010.0000010.0000000.000000
BKNG27May22C2285.00CALL2285.00$1.20$0.40 / 11$4.70 / 1014048.210489%0.076778-2.3927700.0014490.2790040.013200
BKNG27May22P2020.00PUT2020.00$5.75$1.50 / 9$6.00 / 713446.331362%-0.111207-3.1344010.0019060.366920-0.019969
BKNG27May22P2120.00PUT2120.00$19.05$17.50 / 6$26.90 / 9122738.226989%-0.427602-6.4772370.0039450.759649-0.077698
BKNG27May22P2025.00PUT2025.00$3.50$1.30 / 25$5.70 / 2112243.992941%-0.121597-3.3392630.0020300.390924-0.021844
BKNG27May22C2170.00CALL2170.00$17.69$18.10 / 8$26.50 / 111447.417243%0.375194-6.3069800.0038140.7342900.063787
BKNG27May22P2130.00PUT2130.00$25.48$21.50 / 2$31.00 / 811637.656952%-0.467553-6.5620870.0039980.769847-0.085093
BKNG27May22P2030.00PUT2030.00$5.00$2.15 / 13$6.00 / 911244.222554%-0.132622-3.5469750.0021570.415265-0.023836
BKNG27May22P1920.00PUT1920.00$4.30$0.30 / 1$4.30 / 23118168.994808%-0.010431-0.4576770.0002780.053536-0.001860
BKNG27May22C2050.00CALL2050.00$108.00$98.00 / 3$107.00 / 1101163.285308%0.816880-4.4409390.0026670.5135340.135503
BKNG27May22P1870.00PUT1870.00$1.14$0.05 / 50$4.80 / 3108083.581375%-0.002006-0.1052750.0000640.012312-0.000357
BKNG27May22C2160.00CALL2160.00$29.33$21.60 / 8$31.00 / 69747.845364%0.413350-6.4787770.0039170.7541120.070176
BKNG27May22C2100.00CALL2100.00$69.53$57.60 / 1$66.50 / 281054.514781%0.650266-6.1735050.0037240.7169410.109227
BKNG27May22P2070.00PUT2070.00$9.50$5.70 / 9$12.00 / 98741.234358%-0.243515-5.1787340.0031510.606659-0.043949
BKNG27May22P2060.00PUT2060.00$5.70$5.30 / 8$10.70 / 118743.365665%-0.212135-4.7924350.0029150.561312-0.038242
BKNG27May22P2010.00PUT2010.00$5.08$1.60 / 7$4.20 / 88546.379973%-0.092302-2.7369020.0016640.320354-0.016560
BKNG27May22C2370.00CALL2370.00$0.30$4.80 / 117677.374490%0.013503-0.5740820.0003480.0669720.002332
BKNG27May22C2180.00CALL2180.00$17.20$13.90 / 13$22.40 / 67446.167016%0.338389-6.0809380.0036780.7081240.057606
BKNG27May22P2140.00PUT2140.00$31.00$26.00 / 2$35.00 / 87936.652491%-0.507645-6.5802870.0040110.772262-0.092547
BKNG27May22P2125.00PUT2125.00$23.90$19.70 / 2$28.90 / 1172138.124265%-0.447535-6.5279340.0039770.765714-0.081384
BKNG27May22P1960.00PUT1960.00$1.75$0.70 / 18$5.10 / 97860.844393%-0.030904-1.1539820.0007010.135017-0.005524
BKNG27May22P1840.00PUT1840.00$0.35$0.05 / 1$2.90 / 175584.378247%-0.000631-0.0364920.0000220.004267-0.000112
BKNG27May22P3120.00PUT3120.00$983.22$964.00 / 1$982.50 / 160162.959061%-1.0000000.0848740.0000010.000000-0.256417
BKNG27May22C2245.00CALL2245.00$2.82$2.70 / 8$6.50 / 1261944.507491%0.147361-3.8271870.0023170.4461000.025258
BKNG27May22C2190.00CALL2190.00$19.00$11.30 / 13$19.20 / 106346.106575%0.303224-5.8075970.0035130.6764220.051684
BKNG27May22P2080.00PUT2080.00$9.53$8.50 / 1$14.30 / 116741.726918%-0.277077-5.5342350.0033680.648423-0.050067
BKNG27May22P1910.00PUT1910.00$0.80$0.05 / 1$1.25 / 16058.113805%-0.007705-0.3510130.0002130.041057-0.001373
BKNG27May22C2260.00CALL2260.00$3.72$1.55 / 15$6.20 / 1351646.545923%0.116860-3.2605860.0019740.3801130.020054
BKNG27May22C2210.00CALL2210.00$10.20$9.00 / 1$13.00 / 1151746.837925%0.238734-5.1511020.0031170.6001540.040783
BKNG27May22P2200.00PUT2200.00$63.48$60.50 / 2$69.50 / 75419.685907%-0.730057-5.4349890.0033250.640104-0.134743
BKNG27May22P2135.00PUT2135.00$24.80$23.50 / 6$31.80 / 75936.304565%-0.487607-6.5795450.0040100.772031-0.088817
BKNG27May22P1740.00PUT1740.00$0.05$0.10 / 152580.191544%-0.000005-0.0003710.0000010.000043-0.000001
BKNG27May22C2225.00CALL2225.00$9.00$4.20 / 8$8.90 / 54743.259544%0.196097-4.5963370.0027820.5356290.033550
BKNG27May22C2155.00CALL2155.00$30.00$24.30 / 3$33.50 / 34248.639847%0.432833-6.5425020.0039550.7614300.073429
BKNG27May22P2155.00PUT2155.00$36.70$33.00 / 3$42.00 / 84234.539843%-0.567167-6.4838790.0039550.761430-0.103680
BKNG27May22C2110.00CALL2110.00$51.00$52.10 / 11$60.00 / 34854.593404%0.611802-6.3848360.0038530.7418700.102979
BKNG27May22C2095.00CALL2095.00$62.50$61.60 / 8$70.00 / 34555.335043%0.669028-6.0465300.0036460.7019910.112256
BKNG27May22C2075.00CALL2075.00$70.50$77.50 / 6$85.50 / 54458.713813%0.739963-5.4173820.0032620.6280590.123575
BKNG27May22C2060.00CALL2060.00$80.50$90.50 / 3$99.00 / 14662.718115%0.787865-4.8484740.0029150.5613120.131059
BKNG27May22C2055.00CALL2055.00$59.29$94.10 / 7$102.50 / 24362.511468%0.802678-4.6467050.0027920.5376540.133338
BKNG27May22C2295.00CALL2295.00$0.90$0.05 / 1$4.80 / 1131550.071700%0.064147-2.0837150.0012620.2429850.011035
BKNG27May22C2195.00CALL2195.00$10.00$9.70 / 9$17.40 / 103645.461649%0.286335-5.6556260.0034220.6587800.048834
BKNG27May22C2175.00CALL2175.00$26.10$16.70 / 9$24.90 / 63647.683247%0.356603-6.2003310.0037500.7219520.060667
BKNG27May22P2160.00PUT2160.00$31.00$35.50 / 3$44.00 / 43433.283299%-0.586650-6.4200180.0039170.754112-0.107344
BKNG27May22C2145.00CALL2145.00$43.00$29.90 / 5$38.40 / 33649.853815%0.472383-6.6227690.0040020.7705520.080014
BKNG27May22C2115.00CALL2115.00$50.20$48.00 / 8$56.00 / 33653.052562%0.592193-6.4678050.0039040.7516850.099777
BKNG27May22C2090.00CALL2090.00$56.97$66.00 / 3$74.00 / 33356.703971%0.687419-5.9064500.0035600.6855130.115212
BKNG27May22P2040.00PUT2040.00$4.20$3.40 / 1$6.60 / 113543.564705%-0.156595-3.9668380.0024120.464480-0.028171
BKNG27May22P1790.00PUT1790.00$0.05$0.05 / 28$0.10 / 13068.116985%-0.000068-0.0045470.0000030.000532-0.000012
BKNG27May22C2265.00CALL2265.00$3.35$1.25 / 8$5.30 / 122945.918281%0.107805-3.0778140.0018640.3588230.018507
BKNG27May22C2240.00CALL2240.00$5.10$2.75 / 16$6.60 / 92943.282624%0.158670-4.0197110.0024330.4685160.027184
BKNG27May22P2210.00PUT2210.00$63.00$68.10 / 2$76.40 / 72239.469539%-0.761266-5.0909830.0031170.600154-0.140846
BKNG27May22C2205.00CALL2205.00$8.60$6.60 / 14$14.50 / 122244.243446%0.254069-5.3263010.0032230.6205200.043380
BKNG27May22C2105.00CALL2105.00$23.87$55.30 / 5$63.40 / 32855.024848%0.631176-6.2865230.0037930.7302630.106132
BKNG27May22P2065.00PUT2065.00$8.40$5.70 / 14$12.10 / 1121243.247633%-0.227539-4.9888260.0030350.584362-0.041042
BKNG27May22C2040.00CALL2040.00$99.00$105.30 / 12$119.50 / 12467.283484%0.843405-4.0223330.0024120.4644800.139486
BKNG27May22P1995.00PUT1995.00$5.13$0.60 / 14$3.80 / 162047.743238%-0.068432-2.1828070.0013270.255461-0.012263
BKNG27May22C1950.00CALL1950.00$149.50$190.00 / 2$205.50 / 12592.271717%0.976009-0.9873920.0005680.1093120.155975
BKNG27May22C2300.00CALL2300.00$2.46$0.05 / 9$1.70 / 115542.382608%0.058488-1.9385620.0011740.2260660.010065
BKNG27May22C2255.00CALL2255.00$4.10$1.70 / 13$5.30 / 71744.031737%0.126464-3.4468620.0020870.4018100.021694
BKNG27May22P2250.00PUT2250.00$156.60$100.10 / 2$114.50 / 11341.036677%-0.863372-3.5747650.0022010.423834-0.161489
BKNG27May22C2215.00CALL2215.00$5.40$5.20 / 12$11.70 / 111143.891859%0.223953-4.9703260.0030080.5791340.038278
BKNG27May22P2165.00PUT2165.00$55.56$38.00 / 3$47.50 / 31132.817758%-0.605877-6.3411530.0038700.745039-0.110971
BKNG27May22P2095.00PUT2095.00$23.33$9.90 / 13$18.60 / 81539.718322%-0.330972-5.9895390.0036460.701991-0.059922
BKNG27May22P2090.00PUT2090.00$23.00$9.00 / 13$17.80 / 1411540.662914%-0.312581-5.8495950.0035600.685513-0.056554
BKNG27May22C2085.00CALL2085.00$47.30$69.70 / 7$78.00 / 31157.489846%0.705396-5.7542050.0034670.6676170.118088
BKNG27May22P2085.00PUT2085.00$18.30$7.00 / 13$15.90 / 81439.716505%-0.294604-5.6974860.0034670.667617-0.053267
BKNG27May22C2080.00CALL2080.00$27.45$73.10 / 9$81.40 / 41557.513037%0.722923-5.5908180.0033680.6484230.120878
BKNG27May22C2070.00CALL2070.00$34.10$81.90 / 7$89.90 / 41960.078290%0.756485-5.2350450.0031510.6066590.126174
BKNG27May22P2055.00PUT2055.00$11.86$4.00 / 18$8.50 / 1211641.471877%-0.197322-4.5908020.0027920.537654-0.035553
BKNG27May22C2045.00CALL2045.00$67.45$101.70 / 4$115.50 / 21467.270164%0.830459-4.2324100.0025400.4890950.137553
BKNG27May22P2015.00PUT2015.00$6.80$1.10 / 15$4.90 / 81345.279232%-0.101446-2.9333280.0017830.343364-0.018208
BKNG27May22C2010.00CALL2010.00$115.00$131.50 / 15$147.00 / 11173.298833%0.907698-2.7915810.0016640.3203540.148632
BKNG27May22P2005.00PUT2005.00$3.58$1.25 / 8$3.90 / 51346.548788%-0.083763-2.5458980.0015480.297983-0.015022
BKNG27May22C1995.00CALL1995.00$109.50$145.70 / 13$161.50 / 11077.638070%0.931568-2.2370780.0013270.2554610.151697
BKNG27May22C1955.00CALL1955.00$101.50$184.50 / 2$200.00 / 11089.237172%0.972730-1.0932630.0006320.1216870.155799
BKNG27May22P1955.00PUT1955.00$2.36$0.05 / 1$4.50 / 71259.204140%-0.027270-1.0400810.0006320.121687-0.004873
BKNG27May22P1860.00PUT1860.00$1.50$0.05 / 1$4.80 / 41986.359561%-0.001384-0.0750900.0000460.008781-0.000246
BKNG27May22C3120.00CALL3120.00$0.05$0.05 / 1004129.405549%0.0000010.0000000.0000010.0000000.000000
BKNG27May22C3100.00CALL3100.00$0.10$0.05 / 10011127.409129%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P3100.00PUT3100.00$1070.92$944.00 / 3$962.50 / 100160.482754%-1.0000000.0843300.0000010.000000-0.254774
BKNG27May22C3080.00CALL3080.00$4.70 / 300207.422898%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P3080.00PUT3080.00$960.12$924.50 / 1$942.50 / 100155.258859%-1.0000000.0837860.0000010.000000-0.253130
BKNG27May22C3060.00CALL3060.00$4.70 / 1100204.435435%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P3060.00PUT3060.00$904.50 / 1$922.50 / 100169.128853%-1.0000000.0832420.0000010.000000-0.251486
BKNG27May22C3050.00CALL3050.00$4.70 / 1100202.930301%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P3050.00PUT3050.00$894.00 / 3$912.50 / 100151.517633%-1.0000000.0829700.0000010.000000-0.250664
BKNG27May22C3040.00CALL3040.00$4.70 / 1100201.421849%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P3040.00PUT3040.00$884.00 / 3$902.50 / 100166.437739%-1.0000000.0826980.0000010.000000-0.249843
BKNG27May22C3020.00CALL3020.00$4.70 / 300198.376020%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P3020.00PUT3020.00$864.00 / 3$882.50 / 100121.928402%-1.0000000.0821540.0000010.000000-0.248199
BKNG27May22C3000.00CALL3000.00$0.20$0.05 / 10030117.172269%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P3000.00PUT3000.00$974.61$844.30 / 2$862.50 / 100147.793272%-1.0000000.0816100.0000010.000000-0.246555
BKNG27May22C2980.00CALL2980.00$0.68$4.70 / 302192.194919%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P2980.00PUT2980.00$824.00 / 3$842.50 / 100146.378445%-1.0000000.0810660.0000010.000000-0.244912
BKNG27May22C2960.00CALL2960.00$4.73$4.70 / 1108189.059466%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P2960.00PUT2960.00$804.00 / 3$822.50 / 100143.738725%-1.0000000.0805220.0000010.000000-0.243268
BKNG27May22C2950.00CALL2950.00$0.40$4.70 / 1902187.481483%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P2950.00PUT2950.00$909.07$795.00 / 1$813.00 / 200135.832623%-1.0000000.0802500.0000010.000000-0.242446
BKNG27May22C2940.00CALL2940.00$4.70 / 1000185.891071%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P2940.00PUT2940.00$784.50 / 2$802.50 / 100141.075446%-1.0000000.0799780.0000010.000000-0.241624
BKNG27May22C2920.00CALL2920.00$0.45$4.70 / 102182.689694%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P2920.00PUT2920.00$764.00 / 3$782.50 / 100138.387842%-1.0000000.0794340.0000010.000000-0.239980
BKNG27May22C2900.00CALL2900.00$4.70 / 100179.454790%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P2900.00PUT2900.00$745.00 / 1$763.00 / 200107.564222%-1.0000000.0788890.0000010.000000-0.238337
BKNG27May22C2880.00CALL2880.00$4.70 / 1100176.185660%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P2880.00PUT2880.00$724.00 / 3$742.50 / 100132.938101%-1.0000000.0783450.0000010.000000-0.236693
BKNG27May22C2860.00CALL2860.00$4.70 / 1100172.881637%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P2860.00PUT2860.00$705.00 / 1$723.00 / 200130.175149%-1.0000000.0778010.0000010.000000-0.235049
BKNG27May22C2850.00CALL2850.00$6.40$4.70 / 101171.216333%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P2850.00PUT2850.00$695.00 / 1$713.00 / 200134.418533%-1.0000000.0775290.0000010.000000-0.234227
BKNG27May22C2840.00CALL2840.00$4.70 / 100169.537051%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P2840.00PUT2840.00$684.00 / 3$702.50 / 100127.382460%-1.0000000.0772570.0000010.000000-0.233406
BKNG27May22C2820.00CALL2820.00$0.20$0.05 / 10497.602149%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P2820.00PUT2820.00$664.00 / 3$682.50 / 100121.183516%-1.0000000.0767130.0000010.000000-0.231762
BKNG27May22C2800.00CALL2800.00$8.70$0.60 / 101121.196348%0.0000010.0000000.0000010.0000000.000000
BKNG27May22P2800.00PUT2800.00$644.00 / 3$662.50 / 100127.140896%-1.0000000.0761690.0000010.000000-0.230118
BKNG27May22C2780.00CALL2780.00$4.30$0.05 / 10193.031720%0.000001-0.0000010.0000010.0000000.000000
BKNG27May22P2780.00PUT2780.00$522.00$625.00 / 1$643.00 / 200127.292939%-1.0000000.0756240.0000010.000000-0.228475
BKNG27May22C2760.00CALL2760.00$8.40$4.70 / 107155.791790%0.000001-0.0000020.0000010.0000000.000000
BKNG27May22P2760.00PUT2760.00$559.00$604.00 / 1$622.50 / 100115.947954%-1.0000000.0750790.0000010.000000-0.226831
BKNG27May22C2750.00CALL2750.00$5.70$4.70 / 701154.028012%0.000001-0.0000030.0000010.0000000.000000
BKNG27May22P2750.00PUT2750.00$595.00 / 1$613.00 / 200118.084101%-1.0000000.0748060.0000010.000000-0.226009
BKNG27May22C2740.00CALL2740.00$0.25$4.70 / 106152.253660%0.000001-0.0000050.0000010.0000010.000000
BKNG27May22P2740.00PUT2740.00$584.00 / 3$602.50 / 100109.851286%-1.0000000.0745320.0000010.000001-0.225187
BKNG27May22C2720.00CALL2720.00$1.24$4.70 / 201148.672580%0.000001-0.0000100.0000010.0000010.000000
BKNG27May22P2720.00PUT2720.00$436.40$565.00 / 1$583.00 / 200110.055658%-1.0000000.0739820.0000010.000001-0.223543
BKNG27May22C2700.00CALL2700.00$1.35$0.05 / 10683.618474%0.000001-0.0000230.0000010.0000030.000000
BKNG27May22P2700.00PUT2700.00$544.50 / 2$562.50 / 100107.059124%-1.0000000.0734250.0000010.000003-0.221900
BKNG27May22C2680.00CALL2680.00$3.70$4.70 / 101141.375988%0.000001-0.0000510.0000010.0000060.000000
BKNG27May22P2680.00PUT2680.00$524.00 / 3$542.50 / 100104.032446%-0.9999990.0728530.0000010.000006-0.220256
BKNG27May22C2660.00CALL2660.00$4.70 / 600137.657440%0.000001-0.0001100.0000010.0000130.000000
BKNG27May22P2660.00PUT2660.00$591.50$504.00 / 3$522.50 / 10098.047553%-0.9999990.0722500.0000010.000013-0.218612
BKNG27May22C2650.00CALL2650.00$7.50$0.05 / 10177.542912%0.000002-0.0001610.0000010.0000190.000000
BKNG27May22P2650.00PUT2650.00$494.00 / 3$512.50 / 10099.428667%-0.9999980.0719280.0000010.000019-0.217790
BKNG27May22C2640.00CALL2640.00$2.20$4.70 / 1101133.890834%0.000003-0.0002330.0000010.0000270.000001
BKNG27May22P2640.00PUT2640.00$484.00 / 3$502.50 / 10075.257110%-0.9999970.0715830.0000010.000027-0.216968
BKNG27May22C2620.00CALL2620.00$22.23$4.70 / 100130.070994%0.000006-0.0004820.0000010.0000560.000001
BKNG27May22P2620.00PUT2620.00$464.00 / 3$482.50 / 10094.743998%-0.9999940.0707900.0000010.000056-0.215324
BKNG27May22C2600.00CALL2600.00$5.00$0.05 / 10371.300134%0.000013-0.0009760.0000010.0001140.000002
BKNG27May22P2600.00PUT2600.00$444.00 / 3$462.50 / 10091.578351%-0.9999870.0697530.0000010.000114-0.213679
BKNG27May22C2580.00CALL2580.00$7.20$0.05 / 10168.756514%0.000027-0.0019310.0000010.0002250.000005
BKNG27May22P2580.00PUT2580.00$424.00 / 3$442.50 / 10088.371986%-0.9999730.0682530.0000010.000225-0.212033
BKNG27May22C2560.00CALL2560.00$30.25$4.70 / 401118.291357%0.000055-0.0037380.0000020.0004360.000010
BKNG27May22P2560.00PUT2560.00$491.50$404.00 / 1$423.00 / 20085.126475%-0.9999450.0659020.0000020.000436-0.210384
BKNG27May22C2550.00CALL2550.00$3.22$4.70 / 11010116.277711%0.000077-0.0051560.0000030.0006020.000013
BKNG27May22P2550.00PUT2550.00$479.00$394.00 / 3$412.50 / 10083.487903%-0.9999230.0642130.0000030.000602-0.209559
BKNG27May22C2540.00CALL2540.00$4.70 / 1200114.249038%0.000108-0.0070700.0000040.0008250.000019
BKNG27May22P2540.00PUT2540.00$500.00$384.00 / 3$402.50 / 10081.838706%-0.9998920.0620270.0000040.000825-0.208731
BKNG27May22C2520.00CALL2520.00$0.15$4.70 / 200110.142431%0.000208-0.0130580.0000080.0015240.000036
BKNG27May22P2520.00PUT2520.00$435.50$364.00 / 3$382.50 / 10078.509390%-0.9997920.0554940.0000080.001524-0.207070
BKNG27May22C2500.00CALL2500.00$0.25$0.05 / 10458.278475%0.000392-0.0235410.0000140.0027470.000068
BKNG27May22P2500.00PUT2500.00$386.92$344.00 / 2$362.50 / 10066.109195%-0.9996080.0444670.0000140.002747-0.205395
BKNG27May22C2490.00CALL2490.00$4.70 / 100103.862484%0.000534-0.0313160.0000190.0036550.000093
BKNG27May22P2490.00PUT2490.00$334.50 / 2$352.50 / 10073.428763%-0.9994660.0364200.0000190.003655-0.204548
BKNG27May22C2480.00CALL2480.00$0.87$4.70 / 102101.735056%0.000722-0.0413960.0000250.0048310.000125
BKNG27May22P2480.00PUT2480.00$324.50 / 2$342.50 / 10070.228349%-0.9992780.0260680.0000250.004831-0.203694
BKNG27May22C2470.00CALL2470.00$0.62$4.70 / 110199.588836%0.000971-0.0543730.0000330.0063450.000168
BKNG27May22P2470.00PUT2470.00$315.00 / 1$333.00 / 20068.523277%-0.9990290.0128190.0000330.006345-0.202829
BKNG27May22C2460.00CALL2460.00$2.25$4.70 / 120697.424049%0.001298-0.0709580.0000430.0082800.000225
BKNG27May22P2460.00PUT2460.00$304.00 / 3$322.50 / 10068.237980%-0.998702-0.0040380.0000430.008280-0.201950
BKNG27May22C2450.00CALL2450.00$10.50$4.70 / 120395.240154%0.001726-0.0919960.0000560.0107350.000299
BKNG27May22P2450.00PUT2450.00$294.00 / 3$312.50 / 10056.724791%-0.998274-0.0253490.0000560.010735-0.201055
BKNG27May22C2440.00CALL2440.00$3.60$4.70 / 110293.036577%0.002280-0.1184840.0000720.0138260.000395
BKNG27May22P2440.00PUT2440.00$284.00 / 3$302.50 / 10056.617602%-0.997720-0.0521080.0000720.013826-0.200137
BKNG27May22C2430.00CALL2430.00$0.19$4.70 / 10490.812706%0.002995-0.1515760.0000920.0176860.000518
BKNG27May22P2430.00PUT2430.00$274.50 / 1$292.50 / 10053.554102%-0.997005-0.0854720.0000920.017686-0.199191
BKNG27May22C2420.00CALL2420.00$5.10$0.80 / 20164.777407%0.003909-0.1925930.0001170.0224720.000676
BKNG27May22P2420.00PUT2420.00$265.00 / 1$283.00 / 20053.368766%-0.996091-0.1267610.0001170.022472-0.198211
BKNG27May22C2410.00CALL2410.00$4.70 / 40086.301427%0.005072-0.2430290.0001470.0283560.000877
BKNG27May22P2410.00PUT2410.00$254.00 / 3$272.50 / 10052.918189%-0.994928-0.1774690.0001470.028356-0.197189
BKNG27May22C2400.00CALL2400.00$0.23$4.80 / 601684.406117%0.006540-0.3045360.0001850.0355310.001131
BKNG27May22P2400.00PUT2400.00$371.17$244.00 / 3$262.50 / 10150.073213%-0.993460-0.2392480.0001850.035531-0.196113
BKNG27May22C2390.00CALL2390.00$0.10$4.80 / 30482.086483%0.008381-0.3789180.0002300.0442080.001449
BKNG27May22P2390.00PUT2390.00$234.00 / 3$252.50 / 10048.409080%-0.991619-0.3139030.0002300.044208-0.194974
BKNG27May22C2380.00CALL2380.00$3.60$0.75 / 10456.852181%0.010671-0.4680990.0002840.0546100.001844
BKNG27May22P2380.00PUT2380.00$224.00 / 3$242.50 / 10046.730540%-0.989329-0.4033550.0002840.054610-0.193757
BKNG27May22P2370.00PUT2370.00$214.00 / 3$232.50 / 10050.119830%-0.986497-0.5096100.0003480.066972-0.192447
BKNG27May22C2360.00CALL2360.00$0.35$4.80 / 10374.979583%0.016976-0.6988950.0004230.0815290.002931
BKNG27May22P2360.00PUT2360.00$204.50 / 1$222.50 / 10048.276962%-0.983024-0.6346950.0004230.081529-0.191026
BKNG27May22C2350.00CALL2350.00$1.05$4.80 / 201172.558132%0.021206-0.8445210.0005120.0985120.003659
BKNG27May22P2350.00PUT2350.00$230.00$195.50 / 1$211.50 / 20047.590615%-0.978794-0.7805940.0005120.098512-0.189476
BKNG27May22C2345.00CALL2345.00$1.10$4.80 / 1201271.336493%0.023644-0.9257240.0005610.1079820.004079
BKNG27May22P2345.00PUT2345.00$190.50 / 1$206.00 / 20046.636214%-0.976356-0.8619320.0005610.107982-0.188645
BKNG27May22C2340.00CALL2340.00$2.55$4.80 / 120770.107534%0.026320-1.0128060.0006140.1181370.004539
BKNG27May22P2340.00PUT2340.00$198.30$186.00 / 2$200.90 / 20045.123868%-0.973680-0.9491510.0006140.118137-0.187774
BKNG27May22C2335.00CALL2335.00$0.35$4.80 / 1201068.871005%0.029250-1.1059610.0006700.1289990.005043
BKNG27May22P2335.00PUT2335.00$220.70$180.50 / 1$196.00 / 20143.593761%-0.970750-1.0424410.0006700.128999-0.186859
BKNG27May22C2330.00CALL2330.00$9.20$4.80 / 120367.626774%0.032454-1.2053570.0007300.1405890.005594
BKNG27May22P2330.00PUT2330.00$168.87$176.00 / 2$191.00 / 20045.206622%-0.967546-1.1419740.0007300.140589-0.185897
BKNG27May22C2325.00CALL2325.00$0.20$0.05 / 1$4.80 / 102557.038550%0.035949-1.3111410.0007940.1529230.006195
BKNG27May22P2325.00PUT2325.00$159.52$171.00 / 2$186.00 / 20043.273159%-0.964051-1.2478930.0007940.152923-0.184885
BKNG27May22C2320.00CALL2320.00$2.90$0.05 / 1$2.30 / 30348.794528%0.039756-1.4234250.0008620.1660140.006849
BKNG27May22P2320.00PUT2320.00$176.38$165.50 / 1$181.00 / 20043.209844%-0.960244-1.3603140.0008620.166014-0.183820
BKNG27May22C2315.00CALL2315.00$2.15$0.05 / 1$4.80 / 204354.744664%0.043893-1.5422900.0009340.1798720.007560
BKNG27May22P2315.00PUT2315.00$161.50 / 2$176.50 / 20042.201436%-0.956107-1.4793140.0009340.179872-0.182698
BKNG27May22C2310.00CALL2310.00$3.00$0.05 / 14$3.30 / 140449.801255%0.048380-1.6677760.0010100.1945010.008331
BKNG27May22P2310.00PUT2310.00$205.37$156.00 / 2$171.50 / 10340.754154%-0.951620-1.6049370.0010100.194501-0.181517
BKNG27May22C2305.00CALL2305.00$15.62$0.05 / 12$3.20 / 1101048.414070%0.053239-1.7998830.0010900.2099010.009164
BKNG27May22P2305.00PUT2305.00$151.50 / 2$166.50 / 10040.166890%-0.946761-1.7371800.0010900.209901-0.180272
BKNG27May22P2300.00PUT2300.00$186.90$145.50 / 1$161.50 / 20439.545392%-0.941512-1.8759950.0011740.226066-0.178961
BKNG27May22P2295.00PUT2295.00$141.00 / 2$156.50 / 10039.256637%-0.935853-2.0212830.0012620.242985-0.177579
BKNG27May22C2290.00CALL2290.00$2.22$0.05 / 10$4.80 / 13030148.883707%0.070238-2.2351880.0013540.2606390.012079
BKNG27May22P2290.00PUT2290.00$136.00 / 2$152.00 / 40040.154667%-0.929762-2.1728920.0013540.260639-0.176125
BKNG27May22P2285.00PUT2285.00$211.00$131.00 / 2$147.00 / 20039.049344%-0.923222-2.3306110.0014490.279004-0.174593
BKNG27May22P2280.00PUT2280.00$183.69$126.00 / 1$142.00 / 140138.776454%-0.916213-2.4941680.0015480.298047-0.172982
BKNG27May22P2275.00PUT2275.00$122.00 / 11$137.50 / 140034.631433%-0.908717-2.6632300.0016500.317731-0.171289
BKNG27May22P2270.00PUT2270.00$116.50 / 11$132.50 / 150037.003131%-0.900716-2.8373950.0017560.338008-0.169509
BKNG27May22P2265.00PUT2265.00$146.28$112.50 / 2$128.00 / 150537.668430%-0.892195-3.0161990.0018640.358823-0.167642
BKNG27May22P2260.00PUT2260.00$207.50$108.00 / 2$123.00 / 140538.614452%-0.883140-3.1991070.0019740.380113-0.165684
BKNG27May22P2255.00PUT2255.00$250.00$102.50 / 11$118.50 / 140336.603968%-0.873536-3.3855180.0020870.401810-0.163634
BKNG27May22P2245.00PUT2245.00$107.50$97.00 / 1$106.50 / 101038.077532%-0.852639-3.7661160.0023170.446100-0.159248
BKNG27May22P2240.00PUT2240.00$103.50$93.00 / 6$101.40 / 10738.741989%-0.841330-3.9587750.0024330.468516-0.156910
BKNG27May22P2235.00PUT2235.00$102.00$88.00 / 6$97.50 / 40137.675657%-0.829438-4.1518900.0025500.490980-0.154475
BKNG27May22P2230.00PUT2230.00$121.24$83.50 / 1$93.00 / 40338.575186%-0.816963-4.3445540.0026660.513389-0.151942
BKNG27May22P2225.00PUT2225.00$80.00 / 2$88.50 / 40038.879007%-0.803903-4.5358100.0027820.535629-0.149312
BKNG27May22P2220.00PUT2220.00$172.62$75.00 / 1$84.50 / 50138.293727%-0.790263-4.7246600.0028960.557584-0.146585
BKNG27May22P2215.00PUT2215.00$102.50$71.50 / 5$80.30 / 40638.571259%-0.776047-4.9100710.0030080.579134-0.143762
BKNG27May22P2205.00PUT2205.00$105.50$64.10 / 7$72.40 / 40739.446389%-0.745931-5.2663180.0032230.620520-0.137838
BKNG27May22P2195.00PUT2195.00$110.40$57.10 / 3$65.30 / 50322.924319%-0.713665-5.5959140.0034220.658780-0.131562
BKNG27May22P2190.00PUT2190.00$107.26$53.00 / 2$61.90 / 70124.777319%-0.696776-5.7480220.0035130.676422-0.128302
BKNG27May22P2185.00PUT2185.00$106.00$50.00 / 6$59.00 / 80427.512555%-0.679415-5.8902660.0035990.692909-0.124965
BKNG27May22P2180.00PUT2180.00$102.40$47.00 / 5$55.50 / 80328.930484%-0.661611-6.0216340.0036780.708124-0.121557
BKNG27May22P2175.00PUT2175.00$140.00$44.00 / 6$52.50 / 70530.328773%-0.643397-6.1411640.0037500.721952-0.118085
BKNG27May22P2170.00PUT2170.00$85.81$41.00 / 4$49.60 / 80731.438557%-0.624806-6.2479490.0038140.734290-0.114554
BKNG27May22C2165.00CALL2165.00$5.50$20.00 / 8$28.50 / 30747.633700%0.394123-6.4000480.0038700.7450390.066959
BKNG27May22P2075.00PUT2075.00$57.16$6.00 / 10$13.50 / 80440.914293%-0.260037-5.3609350.0032620.628059-0.046959
BKNG27May22C2065.00CALL2065.00$90.40$86.20 / 7$94.40 / 20161.385900%0.772461-5.0450010.0030350.5843620.128670
BKNG27May22C2035.00CALL2035.00$51.10$109.60 / 8$124.00 / 50368.269711%0.855712-3.8118840.0022840.4398260.141302
BKNG27May22C2030.00CALL2030.00$45.10$113.00 / 14$128.00 / 10267.905089%0.867378-3.6021980.0021570.4152650.143000
BKNG27May22C2025.00CALL2025.00$42.10$117.50 / 14$133.00 / 10369.418686%0.878403-3.3943500.0020300.3909240.144581
BKNG27May22C2020.00CALL2020.00$109.50$122.50 / 2$138.00 / 10471.389169%0.888793-3.1893520.0019060.3669200.146045
BKNG27May22C2015.00CALL2015.00$91.00$127.00 / 2$142.50 / 10172.365819%0.898554-2.9881420.0017830.3433640.147395
BKNG27May22C2005.00CALL2005.00$92.50$135.90 / 2$151.50 / 10274.074898%0.916237-2.6004410.0015480.2979830.149759
BKNG27May22C2000.00CALL2000.00$95.00$141.00 / 15$156.50 / 10276.072534%0.924188-2.4154080.0014350.2763280.150780
BKNG27May22C1990.00CALL1990.00$108.00$150.70 / 13$166.50 / 10179.513504%0.938398-2.0659510.0012230.2354390.152514
BKNG27May22P1990.00PUT1990.00$12.10$0.90 / 14$4.80 / 90451.997919%-0.061602-2.0118170.0012230.235439-0.011035
BKNG27May22C1985.00CALL1985.00$156.10 / 6$171.00 / 110081.272696%0.944699-1.9024390.0011230.2163100.153235
BKNG27May22C1980.00CALL1980.00$160.50 / 2$175.50 / 10081.899359%0.950493-1.7468610.0010290.1981120.153865
BKNG27May22C1975.00CALL1975.00$165.10 / 2$180.00 / 10082.702526%0.955805-1.5994500.0009390.1808710.154407
BKNG27May22P1975.00PUT1975.00$10.00$0.80 / 1$4.80 / 100456.100118%-0.044195-1.5457240.0009390.180871-0.007908
BKNG27May22C1970.00CALL1970.00$170.00 / 2$185.50 / 10084.995048%0.960659-1.4603530.0008550.1646050.154867
BKNG27May22C1965.00CALL1965.00$89.50$175.00 / 2$190.50 / 10086.820003%0.965081-1.3296380.0007760.1493200.155250
BKNG27May22C1960.00CALL1960.00$165.67$179.50 / 2$195.00 / 10187.435709%0.969096-1.2073000.0007010.1350170.155558
BKNG27May22C1940.00CALL1940.00$109.00$199.50 / 2$215.00 / 10094.623546%0.981598-0.7993290.0004540.0873370.156153
BKNG27May22C1930.00CALL1930.00$208.50 / 1$226.50 / 10098.849816%0.986058-0.6410410.0003580.0688470.156129
BKNG27May22P1930.00PUT1930.00$5.53$0.35 / 17$4.20 / 1501366.096019%-0.013942-0.5885390.0003580.068847-0.002488
BKNG27May22C1920.00CALL1920.00$208.50$218.50 / 1$236.50 / 101102.432723%0.989569-0.5099070.0002780.0535360.155935
BKNG27May22C1910.00CALL1910.00$228.50 / 1$247.00 / 100106.678889%0.992295-0.4029710.0002130.0410570.155600
BKNG27May22C1900.00CALL1900.00$275.80$238.00 / 1$256.30 / 100108.609777%0.994383-0.3171320.0001610.0310470.155151
BKNG27May22C1890.00CALL1890.00$248.00 / 1$266.50 / 100112.437859%0.995960-0.2493050.0001200.0231450.154610
BKNG27May22P1890.00PUT1890.00$5.20$0.10 / 5$4.80 / 404378.183137%-0.004040-0.1978900.0001200.023145-0.000720
BKNG27May22C1880.00CALL1880.00$291.20$258.00 / 1$276.50 / 101115.985506%0.997133-0.1965450.0000880.0170050.153998
BKNG27May22P1880.00PUT1880.00$4.70$0.10 / 1$4.80 / 401480.962245%-0.002867-0.1454030.0000880.017005-0.000510
BKNG27May22C1870.00CALL1870.00$268.00 / 1$286.50 / 200119.536303%0.997994-0.1561450.0000640.0123120.153329
BKNG27May22C1860.00CALL1860.00$278.00 / 1$296.00 / 100122.329053%0.998616-0.1256880.0000460.0087810.152618
BKNG27May22C1850.00CALL1850.00$447.50$288.00 / 1$306.50 / 101126.626676%0.999058-0.1030780.0000320.0061690.151875
BKNG27May22P1850.00PUT1850.00$3.01$0.25 / 10$2.00 / 1203478.311347%-0.000942-0.0527520.0000320.006169-0.000167
BKNG27May22C1840.00CALL1840.00$298.00 / 1$316.50 / 300130.173219%0.999369-0.0865460.0000220.0042670.151108
BKNG27May22C1830.00CALL1830.00$308.00 / 1$326.50 / 100133.721863%0.999583-0.0746330.0000150.0029060.150325
BKNG27May22P1830.00PUT1830.00$3.70$0.05 / 10$3.40 / 33031289.261268%-0.000417-0.0248510.0000150.002906-0.000074
BKNG27May22C1820.00CALL1820.00$556.30$318.00 / 1$336.00 / 102136.466681%0.999729-0.0661670.0000100.0019480.149529
BKNG27May22P1820.00PUT1820.00$4.00$0.05 / 10$4.20 / 21030195.257215%-0.000271-0.0166570.0000100.001948-0.000048
BKNG27May22C1810.00CALL1810.00$328.00 / 1$346.00 / 100140.008420%0.999827-0.0602230.0000070.0012840.148724
BKNG27May22P1810.00PUT1810.00$0.05 / 30$4.30 / 30098.403953%-0.000173-0.0109850.0000070.001284-0.000031
BKNG27May22C1800.00CALL1800.00$289.52$338.00 / 10$356.00 / 201143.554631%0.999891-0.0560930.0000040.0008330.147914
BKNG27May22C1790.00CALL1790.00$348.00 / 10$366.00 / 200147.106020%0.999932-0.0532410.0000030.0005320.147099
BKNG27May22C1780.00CALL1780.00$358.00 / 1$376.00 / 100150.663263%0.999959-0.0512740.0000020.0003330.146282
BKNG27May22C1770.00CALL1770.00$368.00 / 1$386.00 / 100154.227010%0.999975-0.0499090.0000010.0002060.145463
BKNG27May22P1770.00PUT1770.00$4.80 / 400126.879064%-0.000025-0.0017590.0000010.000206-0.000004
BKNG27May22C1760.00CALL1760.00$377.50 / 1$396.50 / 200157.797886%0.999985-0.0489430.0000010.0001250.144643
BKNG27May22P1760.00PUT1760.00$2.10$4.70 / 308129.441833%-0.000015-0.0010660.0000010.000125-0.000003
BKNG27May22C1750.00CALL1750.00$388.00 / 1$406.20 / 200161.738148%0.999992-0.0482400.0000010.0000740.143822
BKNG27May22P1750.00PUT1750.00$0.81$4.70 / 406132.554963%-0.000008-0.0006340.0000010.000074-0.000002
BKNG27May22C1740.00CALL1740.00$549.00$398.00 / 1$416.40 / 201165.696054%0.999995-0.0477040.0000010.0000430.143001
BKNG27May22C1730.00CALL1730.00$408.00 / 1$426.40 / 100169.303356%0.999997-0.0472740.0000010.0000250.142180
BKNG27May22P1730.00PUT1730.00$0.40$4.70 / 102138.807669%-0.000003-0.0002130.0000010.0000250.000000
BKNG27May22C1720.00CALL1720.00$353.40$418.00 / 1$436.00 / 101172.164471%0.999999-0.0469090.0000010.0000140.141358
BKNG27May22P1720.00PUT1720.00$0.40$4.70 / 1103141.946166%-0.000001-0.0001200.0000010.0000140.000000
BKNG27May22C1710.00CALL1710.00$427.50 / 1$446.00 / 100174.814237%0.999999-0.0465840.0000010.0000080.140536
BKNG27May22P1710.00PUT1710.00$4.70 / 400145.094963%-0.000001-0.0000660.0000010.0000080.000000
BKNG27May22C1700.00CALL1700.00$398.20$438.00 / 1$456.00 / 102179.405487%1.000000-0.0462810.0000010.0000040.139715
BKNG27May22P1700.00PUT1700.00$0.41$4.70 / 1012148.254068%-0.000001-0.0000360.0000010.0000040.000000
BKNG27May22C1690.00CALL1690.00$448.00 / 1$466.40 / 200183.828961%1.000000-0.0459930.0000010.0000020.138893
BKNG27May22P1690.00PUT1690.00$0.44$4.70 / 1101151.421351%-0.000001-0.0000190.0000010.0000020.000000
BKNG27May22C1680.00CALL1680.00$416.00$457.50 / 1$476.50 / 201186.690826%1.000000-0.0457110.0000010.0000010.138071
BKNG27May22P1680.00PUT1680.00$0.80$0.05 / 701387.159866%-0.000001-0.0000100.0000010.0000010.000000
BKNG27May22C1670.00CALL1670.00$468.00 / 1$486.50 / 300191.360289%1.000000-0.0454350.0000010.0000010.137249
BKNG27May22P1670.00PUT1670.00$4.70 / 1000157.796362%-0.000001-0.0000050.0000010.0000010.000000
BKNG27May22C1660.00CALL1660.00$477.50 / 1$496.00 / 100192.988311%1.000000-0.0451600.0000010.0000000.136427
BKNG27May22P1660.00PUT1660.00$0.60$4.70 / 6050161.001537%-0.000001-0.0000030.0000010.0000000.000000
BKNG27May22C1650.00CALL1650.00$487.50 / 1$506.10 / 100196.871165%1.000000-0.0448870.0000010.0000000.135605
BKNG27May22P1650.00PUT1650.00$0.35$0.05 / 10793.205768%-0.000001-0.0000010.0000010.0000000.000000
BKNG27May22C1640.00CALL1640.00$433.40$497.50 / 1$516.00 / 101200.347125%1.000000-0.0446140.0000010.0000000.134784
BKNG27May22C1630.00CALL1630.00$507.50 / 1$526.00 / 100204.046319%1.000000-0.0443420.0000010.0000000.133962
BKNG27May22P1630.00PUT1630.00$4.70 / 1100170.684204%-0.0000010.0000000.0000010.0000000.000000
BKNG27May22C1620.00CALL1620.00$517.50 / 1$536.50 / 200208.849518%1.000000-0.0440690.0000010.0000000.133140
BKNG27May22P1620.00PUT1620.00$2.15$4.70 / 1102173.941944%-0.0000010.0000000.0000010.0000000.000000
BKNG27May22C1610.00CALL1610.00$527.50 / 1$546.00 / 100211.488338%1.000000-0.0437970.0000010.0000000.132318
BKNG27May22P1610.00PUT1610.00$4.70 / 100177.207703%-0.0000010.0000000.0000010.0000000.000000
BKNG27May22C1600.00CALL1600.00$537.50 / 1$556.50 / 200216.349427%1.000000-0.0435250.0000010.0000000.131496
BKNG27May22P1600.00PUT1600.00$0.10$0.05 / 1029103.479578%-0.0000010.0000000.0000010.0000000.000000
BKNG27May22C1590.00CALL1590.00$547.50 / 1$566.50 / 300220.122820%1.000000-0.0432530.0000010.0000000.130674
BKNG27May22P1590.00PUT1590.00$0.05$0.05 / 101105.567888%-0.0000010.0000000.0000010.0000000.000000
BKNG27May22C1580.00CALL1580.00$508.00$557.50 / 1$576.40 / 201223.684392%1.000000-0.0429810.0000010.0000000.129852
BKNG27May22P1580.00PUT1580.00$3.50$4.70 / 401187.097550%-0.0000010.0000000.0000010.0000000.000000
BKNG27May22C1560.00CALL1560.00$577.50 / 1$596.00 / 100230.370895%1.000000-0.0424370.0000010.0000000.128209
BKNG27May22P1560.00PUT1560.00$0.05$4.70 / 301193.765880%-0.0000010.0000000.0000010.0000000.000000
BKNG27May22C1540.00CALL1540.00$597.50 / 1$616.00 / 100238.040018%1.000000-0.0418930.0000010.0000000.126565
BKNG27May22P1540.00PUT1540.00$7.12$4.70 / 12017200.497791%-0.0000010.0000000.0000010.0000000.000000
BKNG27May22C1520.00CALL1520.00$617.50 / 1$636.00 / 100245.785289%1.000000-0.0413490.0000010.0000000.124921
BKNG27May22P1520.00PUT1520.00$0.05$4.70 / 100207.296315%-0.0000010.0000000.0000010.0000000.000000
BKNG27May22C1500.00CALL1500.00$637.50 / 1$656.50 / 200254.866911%1.000000-0.0408050.0000010.0000000.123278
BKNG27May22P1500.00PUT1500.00$0.28$0.05 / 1029124.864122%-0.0000010.0000000.0000010.0000000.000000
BKNG27May22C1480.00CALL1480.00$657.50 / 1$676.50 / 300262.799369%1.000000-0.0402610.0000010.0000000.121634
BKNG27May22P1480.00PUT1480.00$0.30$4.70 / 107221.105474%-0.0000010.0000000.0000010.0000000.000000
BKNG27May22C1460.00CALL1460.00$677.50 / 1$696.50 / 200270.817131%1.000000-0.0397170.0000010.0000000.119990
BKNG27May22P1460.00PUT1460.00$4.62$4.70 / 100228.122344%-0.0000010.0000000.0000010.0000000.000000
BKNG27May22C1440.00CALL1440.00$697.50 / 1$716.10 / 100277.845217%1.000000-0.0391730.0000010.0000000.118347
BKNG27May22P1440.00PUT1440.00$4.70 / 100235.218312%-0.0000010.0000000.0000010.0000000.000000
BKNG27May22C1420.00CALL1420.00$717.50 / 1$735.50 / 200284.350571%1.000000-0.0386290.0000010.0000000.116703
BKNG27May22P1420.00PUT1420.00$0.40$4.70 / 101242.396636%-0.0000010.0000000.0000010.0000000.000000
BKNG27May22C1400.00CALL1400.00$737.50 / 1$756.50 / 200295.415912%1.000000-0.0380850.0000010.0000000.115059
BKNG27May22P1400.00PUT1400.00$0.10$0.05 / 1036147.539079%-0.0000010.0000000.0000010.0000000.000000
BKNG27May22C1300.00CALL1300.00$837.00 / 1$855.50 / 100333.736750%1.000000-0.0353640.0000010.0000000.106841
BKNG27May22P1300.00PUT1300.00$0.04$4.70 / 11057287.391597%-0.0000010.0000000.0000010.0000000.000000
BKNG27May22C1200.00CALL1200.00$937.00 / 1$956.00 / 100381.156861%1.000000-0.0326440.0000010.0000000.098622
BKNG27May22P1200.00PUT1200.00$0.14$0.05 / 1014197.757284%-0.0000010.0000000.0000010.0000000.000000