COIN Option Chain

End of day data from June 24, 2022 for COIN options expired on June 24, 2022.

  1. NASDAQ
  2. >
  3. COIN
  4. >
  5. Option Chain
|USD |COIN: $49.14 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
COIN24Jun22C65.00CALL65.00$0.01$0.05 / 1186,2851,67649.383111%0.284593-0.6781080.0849630.0111080.000469
COIN24Jun22C62.00CALL62.00$0.70$0.45 / 78$0.85 / 14,2421,35722.677667%0.567862-0.7864040.0984580.0128720.000922
COIN24Jun22P62.00PUT62.00$0.05$0.15 / 5733,9925427.763018%-0.432138-0.7837540.0984580.012872-0.000777
COIN24Jun22P60.00PUT60.00$0.01$0.05 / 372,87293653.097854%-0.246809-0.6294500.0790370.010333-0.000440
COIN24Jun22C60.00CALL60.00$2.60$2.45 / 12$3.00 / 282,5862,59674.228546%0.753191-0.6320150.0790370.0103330.001204
COIN24Jun22C63.00CALL63.00$0.05$0.15 / 222,1991,17324.871430%0.468238-0.7951850.0995900.0130200.000764
COIN24Jun22P59.00PUT59.00$0.05$0.05 / 1272,01332669.363626%-0.171606-0.5078150.0637540.008335-0.000304
COIN24Jun22P57.00PUT57.00$0.03$0.05 / 152,009751101.003154%-0.068370-0.2630660.0330200.004317-0.000121
COIN24Jun22C61.00CALL61.00$1.69$1.40 / 42$1.90 / 131,9841,04243.732040%0.664816-0.7292080.0912540.0119300.001072
COIN24Jun22P55.00PUT55.00$0.01$0.05 / 4961,4665,158132.303996%-0.020303-0.0978540.0122810.001606-0.000036
COIN24Jun22P58.00PUT58.00$0.03$0.05 / 231,4624,05585.272957%-0.112067-0.3801570.0477220.006239-0.000198
COIN24Jun22C55.00CALL55.00$7.61$7.50 / 7$7.90 / 261,3792,201163.964782%0.979697-0.1002040.0122810.0016060.001471
COIN24Jun22C64.00CALL64.00$0.01$0.05 / 1331,3001,09833.495334%0.372066-0.7561550.0947240.0123840.000610
COIN24Jun22P61.00PUT61.00$0.05$0.05 / 231,17223236.133278%-0.335184-0.7266010.0912540.011930-0.000600
COIN24Jun22P63.00PUT63.00$0.55$0.30 / 16$0.70 / 351,00313815.439297%-0.531762-0.7924930.0995900.013020-0.000961
COIN24Jun22P54.00PUT54.00$0.01$0.05 / 1655401,230147.995176%-0.009773-0.0521280.0065420.000855-0.000017
COIN24Jun22P50.00PUT50.00$0.05$0.05 / 865383,546211.952878%-0.000200-0.0015100.0001900.0000250.000000
COIN24Jun22C58.00CALL58.00$4.60$4.30 / 32$4.90 / 249167184.435686%0.887933-0.3826360.0477220.0062390.001391
COIN24Jun22C59.00CALL59.00$3.44$3.30 / 36$4.00 / 2648881680.719144%0.828394-0.5103370.0637540.0083350.001312
COIN24Jun22P53.00PUT53.00$0.03$0.05 / 624283,934163.775724%-0.004297-0.0252090.0031630.000414-0.000008
COIN24Jun22C67.00CALL67.00$0.02$0.05 / 17841819677.862812%0.148251-0.4622710.0579340.0075740.000246
COIN24Jun22C57.00CALL57.00$5.45$5.50 / 6$5.90 / 12393818127.331730%0.931630-0.2655020.0330200.0043170.001441
COIN24Jun22C70.00CALL70.00$0.04$0.05 / 983511,354115.932006%0.041806-0.1784370.0223680.0029240.000070
COIN24Jun22P56.00PUT56.00$0.01$0.05 / 42342662116.658137%-0.038757-0.1675850.0210330.002750-0.000068
COIN24Jun22C69.00CALL69.00$0.05$0.05 / 7303481103.711901%0.066199-0.2569400.0322060.0042110.000110
COIN24Jun22P64.00PUT64.00$2.20$1.10 / 15$1.85 / 262755229.007385%-0.627934-0.7534190.0947240.012384-0.001143
COIN24Jun22P47.50PUT47.50$0.01$0.05 / 10251640253.443172%-0.000007-0.0000640.0000080.0000010.000000
COIN24Jun22P52.00PUT52.00$0.03$0.05 / 382401,800179.675493%-0.001716-0.0110090.0013810.000181-0.000003
COIN24Jun22C56.00CALL56.00$6.63$6.40 / 41$6.90 / 172381,195132.859870%0.961243-0.1699780.0210330.0027500.001466
COIN24Jun22P51.00PUT51.00$0.01$0.05 / 222061,429195.726921%-0.000618-0.0043160.0005420.000071-0.000001
COIN24Jun22P48.00PUT48.00$0.01$0.05 / 341971,323245.028268%-0.000015-0.0001280.0000160.0000020.000000
COIN24Jun22C66.00CALL66.00$0.03$0.05 / 2218575964.039423%0.209429-0.5750350.0720580.0094210.000346
COIN24Jun22C68.00CALL68.00$0.01$0.05 / 2315363891.049629%0.100972-0.3531400.0442610.0057870.000168
COIN24Jun22P65.00PUT65.00$3.40$2.15 / 9$2.70 / 3515030763.685821%-0.715407-0.6753300.0849630.011108-0.001312
COIN24Jun22C54.00CALL54.00$8.48$8.30 / 32$8.90 / 17150600146.824937%0.990227-0.0544360.0065420.0008550.001462
COIN24Jun22P45.00PUT45.00$0.04$0.05 / 381326,368296.526645%-0.000001-0.0000010.0000010.0000000.000000
COIN24Jun22P53.50PUT53.50$0.01$0.05 / 87131339155.870898%-0.006557-0.0367040.0046060.000602-0.000011
COIN24Jun22C52.00CALL52.00$10.67$10.30 / 25$10.90 / 13103613178.370482%0.998284-0.0132310.0013810.0001810.001422
COIN24Jun22P46.00PUT46.00$0.05$0.05 / 797668279.082299%-0.000001-0.0000060.0000010.0000000.000000
COIN24Jun22P40.00PUT40.00$0.05$0.05 / 77955,449388.857637%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C53.00CALL53.00$9.50$9.30 / 26$10.00 / 2793437184.512306%0.995703-0.0274740.0031630.0004140.001444
COIN24Jun22C76.00CALL76.00$0.02$0.05 / 491345182.295477%0.001271-0.0083780.0010500.0001370.000002
COIN24Jun22C51.00CALL51.00$10.70$11.40 / 25$11.90 / 1291207219.439903%0.999382-0.0064960.0005420.0000710.001396
COIN24Jun22P47.00PUT47.00$0.03$0.05 / 10801,950261.921656%-0.000003-0.0000310.0000040.0000010.000000
COIN24Jun22C66.50CALL66.50$0.03$0.05 / 1657421571.039829%0.177060-0.5189530.0650340.0085020.000293
COIN24Jun22C75.00CALL75.00$0.03$0.05 / 10173808171.924825%0.002471-0.0153370.0019230.0002510.000004
COIN24Jun22C50.00CALL50.00$12.80$12.30 / 26$13.00 / 4572448237.157344%0.999800-0.0036470.0001900.0000250.001369
COIN24Jun22C72.00CALL72.00$0.03$0.05 / 471381139.251069%0.014951-0.0754390.0094570.0012360.000025
COIN24Jun22P42.00PUT42.00$0.05$0.05 / 1257123,157350.813528%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22P36.00PUT36.00$0.03$0.05 / 170470470.343036%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C71.00CALL71.00$0.01$0.15 / 43064559157.973242%0.025452-0.1185200.0148580.0019420.000043
COIN24Jun22P49.00PUT49.00$0.01$0.05 / 5159914228.379260%-0.000057-0.0004690.0000590.0000080.000000
COIN24Jun22P46.50PUT46.50$0.02$0.05 / 1056143270.468205%-0.000001-0.0000140.0000020.0000000.000000
COIN24Jun22P70.00PUT70.00$8.09$7.10 / 20$7.70 / 3652334122.454628%-0.958194-0.1754450.0223680.002924-0.001848
COIN24Jun22P66.50PUT66.50$5.30$3.60 / 14$4.20 / 3445985.151399%-0.822940-0.5161110.0650340.008502-0.001529
COIN24Jun22P41.00PUT41.00$0.03$0.05 / 1244188369.633190%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C67.50CALL67.50$0.04$0.05 / 1114216284.525302%0.122938-0.4065630.0509550.0066620.000204
COIN24Jun22C68.50CALL68.50$0.03$0.10 / 15238230111.905444%0.082145-0.3030230.0379810.0049660.000137
COIN24Jun22P45.50PUT45.50$0.03$0.05 / 19236279287.766994%-0.000001-0.0000030.0000010.0000000.000000
COIN24Jun22P35.00PUT35.00$0.05$0.05 / 81352,142492.017788%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22P27.00PUT27.00$0.02$0.05 / 26135503690.642616%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C80.00CALL80.00$0.02$0.05 / 89331,213221.598261%0.000066-0.0005370.0000670.0000090.000000
COIN24Jun22P48.50PUT48.50$0.01$0.10 / 422971265.104259%-0.000029-0.0002490.0000310.0000040.000000
COIN24Jun22P67.00PUT67.00$5.00$4.10 / 14$4.70 / 26271282.283718%-0.851749-0.4594070.0579340.007574-0.001590
COIN24Jun22C45.00CALL45.00$17.00$17.30 / 49$17.90 / 222558294.852979%1.000000-0.0019240.0000010.0000000.001233
COIN24Jun22P100.00PUT100.00$38.10$37.10 / 8$37.70 / 242353400.448980%-1.0000000.0042740.0000010.000000-0.002740
COIN24Jun22C53.50CALL53.50$8.70$8.90 / 31$9.50 / 4223163191.419810%0.993443-0.0389900.0046060.0006020.001454
COIN24Jun22P37.00PUT37.00$0.05$0.05 / 123152449.223122%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C74.00CALL74.00$0.01$0.05 / 7621149161.308227%0.004654-0.0270920.0033970.0004440.000008
COIN24Jun22P49.50PUT49.50$0.02$0.05 / 3021199220.139506%-0.000109-0.0008540.0001070.0000140.000000
COIN24Jun22P69.00PUT69.00$7.73$6.10 / 15$6.70 / 441954109.585739%-0.933801-0.2539910.0322060.004211-0.001780
COIN24Jun22P68.00PUT68.00$6.90$5.10 / 14$5.70 / 27144196.224492%-0.899028-0.3502340.0442610.005787-0.001695
COIN24Jun22P75.00PUT75.00$14.45$12.10 / 10$12.80 / 271145123.210580%-0.997529-0.0121320.0019230.000251-0.002051
COIN24Jun22P66.00PUT66.00$4.20$3.10 / 11$3.80 / 45113041.091476%-0.790571-0.5722140.0720580.009421-0.001462
COIN24Jun22C71.50CALL71.50$0.03$0.15 / 37310145164.644799%0.019593-0.0950510.0119160.0015580.000033
COIN24Jun22C100.00CALL100.00$0.03$0.05 / 437187381.723120%0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C47.00CALL47.00$14.70$15.30 / 29$16.10 / 12554314.149999%0.999997-0.0020390.0000040.0000010.001288
COIN24Jun22P39.50PUT39.50$0.05$0.05 / 275214398.628503%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22P90.00PUT90.00$28.40$27.10 / 8$28.40 / 27421411.938322%-1.0000000.0038460.0000010.000000-0.002466
COIN24Jun22C73.00CALL73.00$0.03$0.05 / 6485150.422161%0.008483-0.0460990.0057790.0007560.000014
COIN24Jun22P72.00PUT72.00$10.07$9.10 / 14$9.80 / 2443597.691507%-0.985049-0.0723620.0094570.001236-0.001947
COIN24Jun22P44.00PUT44.00$0.01$0.05 / 314303314.285251%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22P43.00PUT43.00$0.03$0.15 / 1744304396.153453%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22P39.00PUT39.00$0.01$0.05 / 404136408.511025%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22P67.50PUT67.50$5.66$4.50 / 28$5.30 / 2531089.334857%-0.877062-0.4036780.0509550.006662-0.001645
COIN24Jun22P38.00PUT38.00$0.01$0.05 / 7331,276428.623140%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22P30.00PUT30.00$0.03$0.05 / 27431,974610.134398%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22P29.00PUT29.00$0.01$0.05 / 2623105636.048848%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C95.00CALL95.00$0.03$0.05 / 362249346.122031%0.0000010.0000000.0000010.0000000.000000
COIN24Jun22P95.00PUT95.00$33.40$32.10 / 10$33.00 / 1232383.075155%-1.0000000.0040600.0000010.000000-0.002603
COIN24Jun22P80.00PUT80.00$17.21$17.10 / 20$17.70 / 38252233.253595%-0.9999340.0028820.0000670.000009-0.002192
COIN24Jun22P76.00PUT76.00$14.05$13.00 / 24$14.20 / 34219221.446076%-0.998729-0.0051300.0010500.000137-0.002080
COIN24Jun22P74.00PUT74.00$13.92$11.10 / 14$12.10 / 2625197.366843%-0.995346-0.0239290.0033970.000444-0.002019
COIN24Jun22P73.00PUT73.00$11.10$10.00 / 25$10.80 / 28211158.699422%-0.991517-0.0429790.0057790.000756-0.001986
COIN24Jun22P71.00PUT71.00$9.00$8.10 / 10$8.70 / 37255111.753193%-0.974548-0.1154860.0148580.001942-0.001903
COIN24Jun22P68.50PUT68.50$7.10$5.60 / 11$6.40 / 2521198.469363%-0.917855-0.3000950.0379810.004966-0.001740
COIN24Jun22P43.50PUT43.50$0.03$0.05 / 1262323.283164%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22P40.50PUT40.50$0.05$0.10 / 5269420.459261%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22P150.00PUT150.00$88.11$87.10 / 8$88.40 / 214817.291000%-1.0000000.0064110.0000010.000000-0.004109
COIN24Jun22P135.00PUT135.00$74.48$72.10 / 8$73.10 / 2414668.433355%-1.0000000.0057700.0000010.000000-0.003698
COIN24Jun22P125.00PUT125.00$63.98$62.10 / 8$63.10 / 2414613.376223%-1.0000000.0053420.0000010.000000-0.003425
COIN24Jun22P115.00PUT115.00$52.80$52.10 / 8$53.10 / 24113552.501819%-1.0000000.0049150.0000010.000000-0.003151
COIN24Jun22C110.00CALL110.00$0.02$0.05 / 411177446.417422%0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C105.00CALL105.00$0.02$0.05 / 11100415.061579%0.0000010.0000000.0000010.0000000.000000
COIN24Jun22P105.00PUT105.00$42.50$42.10 / 10$43.70 / 118583.818348%-1.0000000.0044870.0000010.000000-0.002877
COIN24Jun22C85.00CALL85.00$0.03$0.05 / 951375266.610118%0.000001-0.0000090.0000010.0000000.000000
COIN24Jun22P85.00PUT85.00$24.10$22.10 / 14$22.80 / 41145199.512271%-0.9999990.0036240.0000010.000000-0.002329
COIN24Jun22C49.50CALL49.50$13.50$12.80 / 29$13.60 / 45135265.915136%0.999891-0.0029700.0001070.0000140.001356
COIN24Jun22C49.00CALL49.00$13.10$13.30 / 34$13.90 / 101556226.897125%0.999943-0.0025630.0000590.0000080.001342
COIN24Jun22C48.00CALL48.00$14.15$14.30 / 26$14.90 / 14146243.494972%0.999985-0.0021790.0000160.0000020.001315
COIN24Jun22P44.50PUT44.50$0.05$0.05 / 271167305.366022%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22P38.50PUT38.50$0.05$0.05 / 31247418.508018%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C36.00CALL36.00$24.60$26.30 / 8$27.00 / 914518.396990%1.000000-0.0015390.0000010.0000000.000986
COIN24Jun22C24.00CALL24.00$37.82$38.30 / 8$39.10 / 5111910.257447%1.000000-0.0010260.0000010.0000000.000658
COIN24Jun22P24.00PUT24.00$0.05$0.05 / 10118780.665347%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C150.00CALL150.00$0.01$0.05 / 701,130646.810179%0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C145.00CALL145.00$0.05$0.05 / 1058625.536041%0.0000010.0000000.0000010.0000000.000000
COIN24Jun22P145.00PUT145.00$86.05$82.10 / 8$83.50 / 105811.342928%-1.0000000.0061970.0000010.000000-0.003972
COIN24Jun22C140.00CALL140.00$0.05$0.05 / 10132603.367250%0.0000010.0000000.0000010.0000000.000000
COIN24Jun22P140.00PUT140.00$81.93$77.10 / 8$78.80 / 2404832.791309%-1.0000000.0059830.0000010.000000-0.003835
COIN24Jun22C135.00CALL135.00$0.07$0.10 / 580228630.303248%0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C130.00CALL130.00$0.05$0.05 / 40172556.036956%0.0000010.0000000.0000010.0000000.000000
COIN24Jun22P130.00PUT130.00$79.38$67.10 / 10$68.60 / 2403744.341751%-1.0000000.0055560.0000010.000000-0.003561
COIN24Jun22C125.00CALL125.00$0.05$0.05 / 5048530.681512%0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C120.00CALL120.00$0.10$0.05 / 1058504.054535%0.0000010.0000000.0000010.0000000.000000
COIN24Jun22P120.00PUT120.00$66.00$57.10 / 8$58.50 / 2018665.193568%-1.0000000.0051290.0000010.000000-0.003288
COIN24Jun22C115.00CALL115.00$0.06$0.05 / 2057476.019283%0.0000010.0000000.0000010.0000000.000000
COIN24Jun22P110.00PUT110.00$53.76$47.00 / 10$48.60 / 107595.193402%-1.0000000.0047010.0000010.000000-0.003014
COIN24Jun22C90.00CALL90.00$0.03$0.05 / 210523307.904206%0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C79.00CALL79.00$0.03$0.20 / 10901268.991714%0.000145-0.0011180.0001400.0000180.000000
COIN24Jun22P79.00PUT79.00$16.10 / 14$16.80 / 2700155.167323%-0.9998550.0022590.0001400.000018-0.002164
COIN24Jun22C78.00CALL78.00$0.05 / 1700202.357555%0.000307-0.0022580.0002830.0000370.000001
COIN24Jun22P78.00PUT78.00$15.10 / 15$15.70 / 600231.302200%-0.9996930.0010750.0002830.000037-0.002136
COIN24Jun22C77.00CALL77.00$0.05$0.05 / 502192.435142%0.000634-0.0044220.0005540.0000720.000001
COIN24Jun22P77.00PUT77.00$14.10 / 11$14.80 / 2500139.458325%-0.999366-0.0011310.0005540.000072-0.002108
COIN24Jun22P71.50PUT71.50$16.10$8.50 / 24$9.60 / 37019152.309551%-0.980407-0.0919950.0119160.001558-0.001926
COIN24Jun22C48.50CALL48.50$11.04$13.80 / 25$14.50 / 2809264.125305%0.999971-0.0023220.0000310.0000040.001329
COIN24Jun22C47.50CALL47.50$11.50$14.80 / 26$15.50 / 2609282.406476%0.999993-0.0020940.0000080.0000010.001301
COIN24Jun22C46.50CALL46.50$11.60$15.80 / 26$16.50 / 2709300.953329%0.999999-0.0020010.0000020.0000000.001274
COIN24Jun22C46.00CALL46.00$8.40$16.30 / 26$17.10 / 30041333.929133%0.999999-0.0019720.0000010.0000000.001260
COIN24Jun22C45.50CALL45.50$13.64$16.80 / 27$17.50 / 36014319.798455%1.000000-0.0019470.0000010.0000000.001247
COIN24Jun22C44.50CALL44.50$8.50$17.70 / 25$18.40 / 6013410.143860%1.000000-0.0019020.0000010.0000000.001219
COIN24Jun22C44.00CALL44.00$10.60$18.30 / 26$19.00 / 26017348.666922%1.000000-0.0018810.0000010.0000000.001205
COIN24Jun22C43.50CALL43.50$11.37$18.80 / 29$19.60 / 46013384.823462%1.000000-0.0018590.0000010.0000000.001192
COIN24Jun22C43.00CALL43.00$14.80$19.30 / 29$20.00 / 28028368.351599%1.000000-0.0018380.0000010.0000000.001178
COIN24Jun22C42.50CALL42.50$9.50$19.80 / 26$20.40 / 703339.770167%1.000000-0.0018160.0000010.0000000.001164
COIN24Jun22P42.50PUT42.50$0.05$0.20 / 50076428.978244%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C42.00CALL42.00$18.14$20.30 / 26$21.00 / 2707388.417073%1.000000-0.0017950.0000010.0000000.001151
COIN24Jun22C41.50CALL41.50$11.00$20.80 / 26$21.50 / 3202398.600683%1.000000-0.0017740.0000010.0000000.001137
COIN24Jun22P41.50PUT41.50$0.08$0.05 / 1079360.174150%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C41.00CALL41.00$17.90$21.30 / 29$22.00 / 26010408.889575%1.000000-0.0017520.0000010.0000000.001123
COIN24Jun22C40.50CALL40.50$12.20$21.80 / 26$22.60 / 2600449.102686%1.000000-0.0017310.0000010.0000000.001110
COIN24Jun22C40.00CALL40.00$19.00$22.30 / 25$23.50 / 36021542.668059%1.000000-0.0017100.0000010.0000000.001096
COIN24Jun22C39.50CALL39.50$12.20$22.80 / 30$23.40 / 1100396.756726%1.000000-0.0016880.0000010.0000000.001082
COIN24Jun22C39.00CALL39.00$17.00$23.30 / 29$24.00 / 2602451.171408%1.000000-0.0016670.0000010.0000000.001068
COIN24Jun22C38.50CALL38.50$13.90$23.80 / 26$24.60 / 3000494.264306%1.000000-0.0016450.0000010.0000000.001055
COIN24Jun22C38.00CALL38.00$14.70$24.30 / 26$25.10 / 3600505.880138%1.000000-0.0016240.0000010.0000000.001041
COIN24Jun22C37.50CALL37.50$24.80 / 8$25.70 / 600544.773177%1.000000-0.0016030.0000010.0000000.001027
COIN24Jun22P37.50PUT37.50$0.03$0.05 / 2074438.860192%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C37.00CALL37.00$25.30 / 8$26.40 / 500602.190830%1.000000-0.0015810.0000010.0000000.001014
COIN24Jun22C36.50CALL36.50$25.80 / 8$26.70 / 500569.727377%1.000000-0.0015600.0000010.0000000.001000
COIN24Jun22P36.50PUT36.50$0.05$0.05 / 1022459.714160%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C35.50CALL35.50$26.80 / 8$27.90 / 500642.786722%1.000000-0.0015170.0000010.0000000.000973
COIN24Jun22P35.50PUT35.50$0.05$0.05 / 1069481.108838%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C35.00CALL35.00$27.30 / 8$28.50 / 500677.390433%1.000000-0.0014960.0000010.0000000.000959
COIN24Jun22C34.50CALL34.50$27.80 / 8$28.70 / 500621.594243%1.000000-0.0014740.0000010.0000000.000945
COIN24Jun22P34.50PUT34.50$0.05$0.05 / 20102503.075709%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C34.00CALL34.00$17.80$28.30 / 8$29.10 / 500604.221334%1.000000-0.0014530.0000010.0000000.000931
COIN24Jun22P34.00PUT34.00$0.01$0.05 / 10129514.282735%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C33.50CALL33.50$21.50$28.90 / 8$29.90 / 500721.293811%1.000000-0.0014320.0000010.0000000.000918
COIN24Jun22P33.50PUT33.50$0.04$0.20 / 5028649.422683%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C33.00CALL33.00$21.00$29.30 / 8$30.20 / 500662.394554%1.000000-0.0014100.0000010.0000000.000904
COIN24Jun22P33.00PUT33.00$0.04$0.05 / 1007,904537.183249%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C32.00CALL32.00$22.90$30.30 / 8$31.30 / 500718.960038%1.000000-0.0013680.0000010.0000000.000877
COIN24Jun22P32.00PUT32.00$0.05$0.05 / 20131560.757852%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C31.00CALL31.00$21.70$31.30 / 8$32.30 / 500749.028621%1.000000-0.0013250.0000010.0000000.000849
COIN24Jun22P31.00PUT31.00$0.01$0.05 / 600343585.059196%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C30.00CALL30.00$21.92$32.30 / 8$33.70 / 2402875.463907%1.000000-0.0012820.0000010.0000000.000822
COIN24Jun22C29.00CALL29.00$24.30$33.30 / 8$34.40 / 500840.094124%1.000000-0.0012390.0000010.0000000.000794
COIN24Jun22C28.00CALL28.00$24.40$34.30 / 8$35.20 / 500812.793883%1.000000-0.0011970.0000010.0000000.000767
COIN24Jun22P28.00PUT28.00$0.03$0.05 / 2610111662.860098%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C27.00CALL27.00$26.70$35.30 / 8$36.20 / 500846.071378%1.000000-0.0011540.0000010.0000000.000740
COIN24Jun22C26.00CALL26.00$26.70$36.30 / 8$37.20 / 500880.622716%1.000000-0.0011110.0000010.0000000.000712
COIN24Jun22P26.00PUT26.00$0.05$0.05 / 251051719.476598%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C25.00CALL25.00$27.70$37.30 / 8$38.80 / 5061089.549108%1.000000-0.0010680.0000010.0000000.000685
COIN24Jun22P25.00PUT25.00$0.01$0.05 / 11101,239749.450636%-0.0000010.0000000.0000010.0000000.000000
COIN24Jun22C23.00CALL23.00$35.40 / 3$43.60 / 300997.368210%1.000000-0.0009830.0000010.0000000.000630
COIN24Jun22P23.00PUT23.00$0.02$0.05 / 90027813.229863%-0.0000010.0000000.0000010.0000000.000000