Name: COIN Option Chain
Keywords: COIN, Option, Chain, Historical

COIN Option Chain

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

Expiration

Data From

NASDAQ
COIN
Option Chain

|USD |COIN: $49.14 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
COIN24Jun22C65.00	CALL	65.00	$0.01		$0.05 / 118	6,285	1,676	49.383111%	0.284593	-0.678108	0.084963	0.011108	0.000469
COIN24Jun22C62.00	CALL	62.00	$0.70	$0.45 / 78	$0.85 / 1	4,242	1,357	22.677667%	0.567862	-0.786404	0.098458	0.012872	0.000922
COIN24Jun22P62.00	PUT	62.00	$0.05		$0.15 / 573	3,992	54	27.763018%	-0.432138	-0.783754	0.098458	0.012872	-0.000777
COIN24Jun22P60.00	PUT	60.00	$0.01		$0.05 / 37	2,872	936	53.097854%	-0.246809	-0.629450	0.079037	0.010333	-0.000440
COIN24Jun22C60.00	CALL	60.00	$2.60	$2.45 / 12	$3.00 / 28	2,586	2,596	74.228546%	0.753191	-0.632015	0.079037	0.010333	0.001204
COIN24Jun22C63.00	CALL	63.00	$0.05		$0.15 / 22	2,199	1,173	24.871430%	0.468238	-0.795185	0.099590	0.013020	0.000764
COIN24Jun22P59.00	PUT	59.00	$0.05		$0.05 / 127	2,013	326	69.363626%	-0.171606	-0.507815	0.063754	0.008335	-0.000304
COIN24Jun22P57.00	PUT	57.00	$0.03		$0.05 / 15	2,009	751	101.003154%	-0.068370	-0.263066	0.033020	0.004317	-0.000121
COIN24Jun22C61.00	CALL	61.00	$1.69	$1.40 / 42	$1.90 / 13	1,984	1,042	43.732040%	0.664816	-0.729208	0.091254	0.011930	0.001072
COIN24Jun22P55.00	PUT	55.00	$0.01		$0.05 / 496	1,466	5,158	132.303996%	-0.020303	-0.097854	0.012281	0.001606	-0.000036
COIN24Jun22P58.00	PUT	58.00	$0.03		$0.05 / 23	1,462	4,055	85.272957%	-0.112067	-0.380157	0.047722	0.006239	-0.000198
COIN24Jun22C55.00	CALL	55.00	$7.61	$7.50 / 7	$7.90 / 26	1,379	2,201	163.964782%	0.979697	-0.100204	0.012281	0.001606	0.001471
COIN24Jun22C64.00	CALL	64.00	$0.01		$0.05 / 133	1,300	1,098	33.495334%	0.372066	-0.756155	0.094724	0.012384	0.000610
COIN24Jun22P61.00	PUT	61.00	$0.05		$0.05 / 23	1,172	232	36.133278%	-0.335184	-0.726601	0.091254	0.011930	-0.000600
COIN24Jun22P63.00	PUT	63.00	$0.55	$0.30 / 16	$0.70 / 35	1,003	138	15.439297%	-0.531762	-0.792493	0.099590	0.013020	-0.000961
COIN24Jun22P54.00	PUT	54.00	$0.01		$0.05 / 165	540	1,230	147.995176%	-0.009773	-0.052128	0.006542	0.000855	-0.000017
COIN24Jun22P50.00	PUT	50.00	$0.05		$0.05 / 86	538	3,546	211.952878%	-0.000200	-0.001510	0.000190	0.000025	0.000000
COIN24Jun22C58.00	CALL	58.00	$4.60	$4.30 / 32	$4.90 / 2	491	671	84.435686%	0.887933	-0.382636	0.047722	0.006239	0.001391
COIN24Jun22C59.00	CALL	59.00	$3.44	$3.30 / 36	$4.00 / 26	488	816	80.719144%	0.828394	-0.510337	0.063754	0.008335	0.001312
COIN24Jun22P53.00	PUT	53.00	$0.03		$0.05 / 62	428	3,934	163.775724%	-0.004297	-0.025209	0.003163	0.000414	-0.000008
COIN24Jun22C67.00	CALL	67.00	$0.02		$0.05 / 178	418	196	77.862812%	0.148251	-0.462271	0.057934	0.007574	0.000246
COIN24Jun22C57.00	CALL	57.00	$5.45	$5.50 / 6	$5.90 / 12	393	818	127.331730%	0.931630	-0.265502	0.033020	0.004317	0.001441
COIN24Jun22C70.00	CALL	70.00	$0.04		$0.05 / 98	351	1,354	115.932006%	0.041806	-0.178437	0.022368	0.002924	0.000070
COIN24Jun22P56.00	PUT	56.00	$0.01		$0.05 / 42	342	662	116.658137%	-0.038757	-0.167585	0.021033	0.002750	-0.000068
COIN24Jun22C69.00	CALL	69.00	$0.05		$0.05 / 7	303	481	103.711901%	0.066199	-0.256940	0.032206	0.004211	0.000110
COIN24Jun22P64.00	PUT	64.00	$2.20	$1.10 / 15	$1.85 / 26	275	52	29.007385%	-0.627934	-0.753419	0.094724	0.012384	-0.001143
COIN24Jun22P47.50	PUT	47.50	$0.01		$0.05 / 10	251	640	253.443172%	-0.000007	-0.000064	0.000008	0.000001	0.000000
COIN24Jun22P52.00	PUT	52.00	$0.03		$0.05 / 38	240	1,800	179.675493%	-0.001716	-0.011009	0.001381	0.000181	-0.000003
COIN24Jun22C56.00	CALL	56.00	$6.63	$6.40 / 41	$6.90 / 17	238	1,195	132.859870%	0.961243	-0.169978	0.021033	0.002750	0.001466
COIN24Jun22P51.00	PUT	51.00	$0.01		$0.05 / 22	206	1,429	195.726921%	-0.000618	-0.004316	0.000542	0.000071	-0.000001
COIN24Jun22P48.00	PUT	48.00	$0.01		$0.05 / 34	197	1,323	245.028268%	-0.000015	-0.000128	0.000016	0.000002	0.000000
COIN24Jun22C66.00	CALL	66.00	$0.03		$0.05 / 22	185	759	64.039423%	0.209429	-0.575035	0.072058	0.009421	0.000346
COIN24Jun22C68.00	CALL	68.00	$0.01		$0.05 / 23	153	638	91.049629%	0.100972	-0.353140	0.044261	0.005787	0.000168
COIN24Jun22P65.00	PUT	65.00	$3.40	$2.15 / 9	$2.70 / 35	150	307	63.685821%	-0.715407	-0.675330	0.084963	0.011108	-0.001312
COIN24Jun22C54.00	CALL	54.00	$8.48	$8.30 / 32	$8.90 / 17	150	600	146.824937%	0.990227	-0.054436	0.006542	0.000855	0.001462
COIN24Jun22P45.00	PUT	45.00	$0.04		$0.05 / 38	132	6,368	296.526645%	-0.000001	-0.000001	0.000001	0.000000	0.000000
COIN24Jun22P53.50	PUT	53.50	$0.01		$0.05 / 87	131	339	155.870898%	-0.006557	-0.036704	0.004606	0.000602	-0.000011
COIN24Jun22C52.00	CALL	52.00	$10.67	$10.30 / 25	$10.90 / 13	103	613	178.370482%	0.998284	-0.013231	0.001381	0.000181	0.001422
COIN24Jun22P46.00	PUT	46.00	$0.05		$0.05 / 7	97	668	279.082299%	-0.000001	-0.000006	0.000001	0.000000	0.000000
COIN24Jun22P40.00	PUT	40.00	$0.05		$0.05 / 77	95	5,449	388.857637%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C53.00	CALL	53.00	$9.50	$9.30 / 26	$10.00 / 27	93	437	184.512306%	0.995703	-0.027474	0.003163	0.000414	0.001444
COIN24Jun22C76.00	CALL	76.00	$0.02		$0.05 / 4	91	345	182.295477%	0.001271	-0.008378	0.001050	0.000137	0.000002
COIN24Jun22C51.00	CALL	51.00	$10.70	$11.40 / 25	$11.90 / 12	91	207	219.439903%	0.999382	-0.006496	0.000542	0.000071	0.001396
COIN24Jun22P47.00	PUT	47.00	$0.03		$0.05 / 10	80	1,950	261.921656%	-0.000003	-0.000031	0.000004	0.000001	0.000000
COIN24Jun22C66.50	CALL	66.50	$0.03		$0.05 / 165	74	215	71.039829%	0.177060	-0.518953	0.065034	0.008502	0.000293
COIN24Jun22C75.00	CALL	75.00	$0.03		$0.05 / 101	73	808	171.924825%	0.002471	-0.015337	0.001923	0.000251	0.000004
COIN24Jun22C50.00	CALL	50.00	$12.80	$12.30 / 26	$13.00 / 45	72	448	237.157344%	0.999800	-0.003647	0.000190	0.000025	0.001369
COIN24Jun22C72.00	CALL	72.00	$0.03		$0.05 / 4	71	381	139.251069%	0.014951	-0.075439	0.009457	0.001236	0.000025
COIN24Jun22P42.00	PUT	42.00	$0.05		$0.05 / 125	71	23,157	350.813528%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22P36.00	PUT	36.00	$0.03		$0.05 / 1	70	470	470.343036%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C71.00	CALL	71.00	$0.01		$0.15 / 430	64	559	157.973242%	0.025452	-0.118520	0.014858	0.001942	0.000043
COIN24Jun22P49.00	PUT	49.00	$0.01		$0.05 / 51	59	914	228.379260%	-0.000057	-0.000469	0.000059	0.000008	0.000000
COIN24Jun22P46.50	PUT	46.50	$0.02		$0.05 / 10	56	143	270.468205%	-0.000001	-0.000014	0.000002	0.000000	0.000000
COIN24Jun22P70.00	PUT	70.00	$8.09	$7.10 / 20	$7.70 / 36	52	334	122.454628%	-0.958194	-0.175445	0.022368	0.002924	-0.001848
COIN24Jun22P66.50	PUT	66.50	$5.30	$3.60 / 14	$4.20 / 34	45	9	85.151399%	-0.822940	-0.516111	0.065034	0.008502	-0.001529
COIN24Jun22P41.00	PUT	41.00	$0.03		$0.05 / 12	44	188	369.633190%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C67.50	CALL	67.50	$0.04		$0.05 / 111	42	162	84.525302%	0.122938	-0.406563	0.050955	0.006662	0.000204
COIN24Jun22C68.50	CALL	68.50	$0.03		$0.10 / 152	38	230	111.905444%	0.082145	-0.303023	0.037981	0.004966	0.000137
COIN24Jun22P45.50	PUT	45.50	$0.03		$0.05 / 192	36	279	287.766994%	-0.000001	-0.000003	0.000001	0.000000	0.000000
COIN24Jun22P35.00	PUT	35.00	$0.05		$0.05 / 81	35	2,142	492.017788%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22P27.00	PUT	27.00	$0.02		$0.05 / 261	35	503	690.642616%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C80.00	CALL	80.00	$0.02		$0.05 / 89	33	1,213	221.598261%	0.000066	-0.000537	0.000067	0.000009	0.000000
COIN24Jun22P48.50	PUT	48.50	$0.01		$0.10 / 42	29	71	265.104259%	-0.000029	-0.000249	0.000031	0.000004	0.000000
COIN24Jun22P67.00	PUT	67.00	$5.00	$4.10 / 14	$4.70 / 26	27	12	82.283718%	-0.851749	-0.459407	0.057934	0.007574	-0.001590
COIN24Jun22C45.00	CALL	45.00	$17.00	$17.30 / 49	$17.90 / 22	25	58	294.852979%	1.000000	-0.001924	0.000001	0.000000	0.001233
COIN24Jun22P100.00	PUT	100.00	$38.10	$37.10 / 8	$37.70 / 24	23	53	400.448980%	-1.000000	0.004274	0.000001	0.000000	-0.002740
COIN24Jun22C53.50	CALL	53.50	$8.70	$8.90 / 31	$9.50 / 42	23	163	191.419810%	0.993443	-0.038990	0.004606	0.000602	0.001454
COIN24Jun22P37.00	PUT	37.00	$0.05		$0.05 / 1	23	152	449.223122%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C74.00	CALL	74.00	$0.01		$0.05 / 76	21	149	161.308227%	0.004654	-0.027092	0.003397	0.000444	0.000008
COIN24Jun22P49.50	PUT	49.50	$0.02		$0.05 / 30	21	199	220.139506%	-0.000109	-0.000854	0.000107	0.000014	0.000000
COIN24Jun22P69.00	PUT	69.00	$7.73	$6.10 / 15	$6.70 / 44	19	54	109.585739%	-0.933801	-0.253991	0.032206	0.004211	-0.001780
COIN24Jun22P68.00	PUT	68.00	$6.90	$5.10 / 14	$5.70 / 27	14	41	96.224492%	-0.899028	-0.350234	0.044261	0.005787	-0.001695
COIN24Jun22P75.00	PUT	75.00	$14.45	$12.10 / 10	$12.80 / 27	11	45	123.210580%	-0.997529	-0.012132	0.001923	0.000251	-0.002051
COIN24Jun22P66.00	PUT	66.00	$4.20	$3.10 / 11	$3.80 / 45	11	30	41.091476%	-0.790571	-0.572214	0.072058	0.009421	-0.001462
COIN24Jun22C71.50	CALL	71.50	$0.03		$0.15 / 373	10	145	164.644799%	0.019593	-0.095051	0.011916	0.001558	0.000033
COIN24Jun22C100.00	CALL	100.00	$0.03		$0.05 / 43	7	187	381.723120%	0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C47.00	CALL	47.00	$14.70	$15.30 / 29	$16.10 / 12	5	54	314.149999%	0.999997	-0.002039	0.000004	0.000001	0.001288
COIN24Jun22P39.50	PUT	39.50	$0.05		$0.05 / 27	5	214	398.628503%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22P90.00	PUT	90.00	$28.40	$27.10 / 8	$28.40 / 27	4	21	411.938322%	-1.000000	0.003846	0.000001	0.000000	-0.002466
COIN24Jun22C73.00	CALL	73.00	$0.03		$0.05 / 6	4	85	150.422161%	0.008483	-0.046099	0.005779	0.000756	0.000014
COIN24Jun22P72.00	PUT	72.00	$10.07	$9.10 / 14	$9.80 / 24	4	35	97.691507%	-0.985049	-0.072362	0.009457	0.001236	-0.001947
COIN24Jun22P44.00	PUT	44.00	$0.01		$0.05 / 31	4	303	314.285251%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22P43.00	PUT	43.00	$0.03		$0.15 / 174	4	304	396.153453%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22P39.00	PUT	39.00	$0.01		$0.05 / 40	4	136	408.511025%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22P67.50	PUT	67.50	$5.66	$4.50 / 28	$5.30 / 25	3	10	89.334857%	-0.877062	-0.403678	0.050955	0.006662	-0.001645
COIN24Jun22P38.00	PUT	38.00	$0.01		$0.05 / 73	3	1,276	428.623140%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22P30.00	PUT	30.00	$0.03		$0.05 / 274	3	1,974	610.134398%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22P29.00	PUT	29.00	$0.01		$0.05 / 262	3	105	636.048848%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C95.00	CALL	95.00	$0.03		$0.05 / 36	2	249	346.122031%	0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22P95.00	PUT	95.00	$33.40	$32.10 / 10	$33.00 / 1	2	32	383.075155%	-1.000000	0.004060	0.000001	0.000000	-0.002603
COIN24Jun22P80.00	PUT	80.00	$17.21	$17.10 / 20	$17.70 / 38	2	52	233.253595%	-0.999934	0.002882	0.000067	0.000009	-0.002192
COIN24Jun22P76.00	PUT	76.00	$14.05	$13.00 / 24	$14.20 / 34	2	19	221.446076%	-0.998729	-0.005130	0.001050	0.000137	-0.002080
COIN24Jun22P74.00	PUT	74.00	$13.92	$11.10 / 14	$12.10 / 26	2	5	197.366843%	-0.995346	-0.023929	0.003397	0.000444	-0.002019
COIN24Jun22P73.00	PUT	73.00	$11.10	$10.00 / 25	$10.80 / 28	2	11	158.699422%	-0.991517	-0.042979	0.005779	0.000756	-0.001986
COIN24Jun22P71.00	PUT	71.00	$9.00	$8.10 / 10	$8.70 / 37	2	55	111.753193%	-0.974548	-0.115486	0.014858	0.001942	-0.001903
COIN24Jun22P68.50	PUT	68.50	$7.10	$5.60 / 11	$6.40 / 25	2	11	98.469363%	-0.917855	-0.300095	0.037981	0.004966	-0.001740
COIN24Jun22P43.50	PUT	43.50	$0.03		$0.05 / 1	2	62	323.283164%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22P40.50	PUT	40.50	$0.05		$0.10 / 5	2	69	420.459261%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22P150.00	PUT	150.00	$88.11	$87.10 / 8	$88.40 / 2	1	4	817.291000%	-1.000000	0.006411	0.000001	0.000000	-0.004109
COIN24Jun22P135.00	PUT	135.00	$74.48	$72.10 / 8	$73.10 / 24	1	4	668.433355%	-1.000000	0.005770	0.000001	0.000000	-0.003698
COIN24Jun22P125.00	PUT	125.00	$63.98	$62.10 / 8	$63.10 / 24	1	4	613.376223%	-1.000000	0.005342	0.000001	0.000000	-0.003425
COIN24Jun22P115.00	PUT	115.00	$52.80	$52.10 / 8	$53.10 / 24	1	13	552.501819%	-1.000000	0.004915	0.000001	0.000000	-0.003151
COIN24Jun22C110.00	CALL	110.00	$0.02		$0.05 / 41	1	177	446.417422%	0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C105.00	CALL	105.00	$0.02		$0.05 / 1	1	100	415.061579%	0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22P105.00	PUT	105.00	$42.50	$42.10 / 10	$43.70 / 1	1	8	583.818348%	-1.000000	0.004487	0.000001	0.000000	-0.002877
COIN24Jun22C85.00	CALL	85.00	$0.03		$0.05 / 95	1	375	266.610118%	0.000001	-0.000009	0.000001	0.000000	0.000000
COIN24Jun22P85.00	PUT	85.00	$24.10	$22.10 / 14	$22.80 / 41	1	45	199.512271%	-0.999999	0.003624	0.000001	0.000000	-0.002329
COIN24Jun22C49.50	CALL	49.50	$13.50	$12.80 / 29	$13.60 / 45	1	35	265.915136%	0.999891	-0.002970	0.000107	0.000014	0.001356
COIN24Jun22C49.00	CALL	49.00	$13.10	$13.30 / 34	$13.90 / 10	1	556	226.897125%	0.999943	-0.002563	0.000059	0.000008	0.001342
COIN24Jun22C48.00	CALL	48.00	$14.15	$14.30 / 26	$14.90 / 14	1	46	243.494972%	0.999985	-0.002179	0.000016	0.000002	0.001315
COIN24Jun22P44.50	PUT	44.50	$0.05		$0.05 / 27	1	167	305.366022%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22P38.50	PUT	38.50	$0.05		$0.05 / 3	1	247	418.508018%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C36.00	CALL	36.00	$24.60	$26.30 / 8	$27.00 / 9	1	4	518.396990%	1.000000	-0.001539	0.000001	0.000000	0.000986
COIN24Jun22C24.00	CALL	24.00	$37.82	$38.30 / 8	$39.10 / 5	1	11	910.257447%	1.000000	-0.001026	0.000001	0.000000	0.000658
COIN24Jun22P24.00	PUT	24.00	$0.05		$0.05 / 101	1	8	780.665347%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C150.00	CALL	150.00	$0.01		$0.05 / 7	0	1,130	646.810179%	0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C145.00	CALL	145.00	$0.05		$0.05 / 1	0	58	625.536041%	0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22P145.00	PUT	145.00	$86.05	$82.10 / 8	$83.50 / 1	0	5	811.342928%	-1.000000	0.006197	0.000001	0.000000	-0.003972
COIN24Jun22C140.00	CALL	140.00	$0.05		$0.05 / 1	0	132	603.367250%	0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22P140.00	PUT	140.00	$81.93	$77.10 / 8	$78.80 / 24	0	4	832.791309%	-1.000000	0.005983	0.000001	0.000000	-0.003835
COIN24Jun22C135.00	CALL	135.00	$0.07		$0.10 / 58	0	228	630.303248%	0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C130.00	CALL	130.00	$0.05		$0.05 / 4	0	172	556.036956%	0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22P130.00	PUT	130.00	$79.38	$67.10 / 10	$68.60 / 24	0	3	744.341751%	-1.000000	0.005556	0.000001	0.000000	-0.003561
COIN24Jun22C125.00	CALL	125.00	$0.05		$0.05 / 5	0	48	530.681512%	0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C120.00	CALL	120.00	$0.10		$0.05 / 1	0	58	504.054535%	0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22P120.00	PUT	120.00	$66.00	$57.10 / 8	$58.50 / 2	0	18	665.193568%	-1.000000	0.005129	0.000001	0.000000	-0.003288
COIN24Jun22C115.00	CALL	115.00	$0.06		$0.05 / 2	0	57	476.019283%	0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22P110.00	PUT	110.00	$53.76	$47.00 / 10	$48.60 / 1	0	7	595.193402%	-1.000000	0.004701	0.000001	0.000000	-0.003014
COIN24Jun22C90.00	CALL	90.00	$0.03		$0.05 / 21	0	523	307.904206%	0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C79.00	CALL	79.00	$0.03		$0.20 / 109	0	1	268.991714%	0.000145	-0.001118	0.000140	0.000018	0.000000
COIN24Jun22P79.00	PUT	79.00		$16.10 / 14	$16.80 / 27	0	0	155.167323%	-0.999855	0.002259	0.000140	0.000018	-0.002164
COIN24Jun22C78.00	CALL	78.00			$0.05 / 17	0	0	202.357555%	0.000307	-0.002258	0.000283	0.000037	0.000001
COIN24Jun22P78.00	PUT	78.00		$15.10 / 15	$15.70 / 6	0	0	231.302200%	-0.999693	0.001075	0.000283	0.000037	-0.002136
COIN24Jun22C77.00	CALL	77.00	$0.05		$0.05 / 5	0	2	192.435142%	0.000634	-0.004422	0.000554	0.000072	0.000001
COIN24Jun22P77.00	PUT	77.00		$14.10 / 11	$14.80 / 25	0	0	139.458325%	-0.999366	-0.001131	0.000554	0.000072	-0.002108
COIN24Jun22P71.50	PUT	71.50	$16.10	$8.50 / 24	$9.60 / 37	0	19	152.309551%	-0.980407	-0.091995	0.011916	0.001558	-0.001926
COIN24Jun22C48.50	CALL	48.50	$11.04	$13.80 / 25	$14.50 / 28	0	9	264.125305%	0.999971	-0.002322	0.000031	0.000004	0.001329
COIN24Jun22C47.50	CALL	47.50	$11.50	$14.80 / 26	$15.50 / 26	0	9	282.406476%	0.999993	-0.002094	0.000008	0.000001	0.001301
COIN24Jun22C46.50	CALL	46.50	$11.60	$15.80 / 26	$16.50 / 27	0	9	300.953329%	0.999999	-0.002001	0.000002	0.000000	0.001274
COIN24Jun22C46.00	CALL	46.00	$8.40	$16.30 / 26	$17.10 / 30	0	41	333.929133%	0.999999	-0.001972	0.000001	0.000000	0.001260
COIN24Jun22C45.50	CALL	45.50	$13.64	$16.80 / 27	$17.50 / 36	0	14	319.798455%	1.000000	-0.001947	0.000001	0.000000	0.001247
COIN24Jun22C44.50	CALL	44.50	$8.50	$17.70 / 25	$18.40 / 6	0	13	410.143860%	1.000000	-0.001902	0.000001	0.000000	0.001219
COIN24Jun22C44.00	CALL	44.00	$10.60	$18.30 / 26	$19.00 / 26	0	17	348.666922%	1.000000	-0.001881	0.000001	0.000000	0.001205
COIN24Jun22C43.50	CALL	43.50	$11.37	$18.80 / 29	$19.60 / 46	0	13	384.823462%	1.000000	-0.001859	0.000001	0.000000	0.001192
COIN24Jun22C43.00	CALL	43.00	$14.80	$19.30 / 29	$20.00 / 28	0	28	368.351599%	1.000000	-0.001838	0.000001	0.000000	0.001178
COIN24Jun22C42.50	CALL	42.50	$9.50	$19.80 / 26	$20.40 / 7	0	3	339.770167%	1.000000	-0.001816	0.000001	0.000000	0.001164
COIN24Jun22P42.50	PUT	42.50	$0.05		$0.20 / 50	0	76	428.978244%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C42.00	CALL	42.00	$18.14	$20.30 / 26	$21.00 / 27	0	7	388.417073%	1.000000	-0.001795	0.000001	0.000000	0.001151
COIN24Jun22C41.50	CALL	41.50	$11.00	$20.80 / 26	$21.50 / 32	0	2	398.600683%	1.000000	-0.001774	0.000001	0.000000	0.001137
COIN24Jun22P41.50	PUT	41.50	$0.08		$0.05 / 1	0	79	360.174150%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C41.00	CALL	41.00	$17.90	$21.30 / 29	$22.00 / 26	0	10	408.889575%	1.000000	-0.001752	0.000001	0.000000	0.001123
COIN24Jun22C40.50	CALL	40.50	$12.20	$21.80 / 26	$22.60 / 26	0	0	449.102686%	1.000000	-0.001731	0.000001	0.000000	0.001110
COIN24Jun22C40.00	CALL	40.00	$19.00	$22.30 / 25	$23.50 / 36	0	21	542.668059%	1.000000	-0.001710	0.000001	0.000000	0.001096
COIN24Jun22C39.50	CALL	39.50	$12.20	$22.80 / 30	$23.40 / 11	0	0	396.756726%	1.000000	-0.001688	0.000001	0.000000	0.001082
COIN24Jun22C39.00	CALL	39.00	$17.00	$23.30 / 29	$24.00 / 26	0	2	451.171408%	1.000000	-0.001667	0.000001	0.000000	0.001068
COIN24Jun22C38.50	CALL	38.50	$13.90	$23.80 / 26	$24.60 / 30	0	0	494.264306%	1.000000	-0.001645	0.000001	0.000000	0.001055
COIN24Jun22C38.00	CALL	38.00	$14.70	$24.30 / 26	$25.10 / 36	0	0	505.880138%	1.000000	-0.001624	0.000001	0.000000	0.001041
COIN24Jun22C37.50	CALL	37.50		$24.80 / 8	$25.70 / 6	0	0	544.773177%	1.000000	-0.001603	0.000001	0.000000	0.001027
COIN24Jun22P37.50	PUT	37.50	$0.03		$0.05 / 2	0	74	438.860192%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C37.00	CALL	37.00		$25.30 / 8	$26.40 / 5	0	0	602.190830%	1.000000	-0.001581	0.000001	0.000000	0.001014
COIN24Jun22C36.50	CALL	36.50		$25.80 / 8	$26.70 / 5	0	0	569.727377%	1.000000	-0.001560	0.000001	0.000000	0.001000
COIN24Jun22P36.50	PUT	36.50	$0.05		$0.05 / 1	0	22	459.714160%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C35.50	CALL	35.50		$26.80 / 8	$27.90 / 5	0	0	642.786722%	1.000000	-0.001517	0.000001	0.000000	0.000973
COIN24Jun22P35.50	PUT	35.50	$0.05		$0.05 / 1	0	69	481.108838%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C35.00	CALL	35.00		$27.30 / 8	$28.50 / 5	0	0	677.390433%	1.000000	-0.001496	0.000001	0.000000	0.000959
COIN24Jun22C34.50	CALL	34.50		$27.80 / 8	$28.70 / 5	0	0	621.594243%	1.000000	-0.001474	0.000001	0.000000	0.000945
COIN24Jun22P34.50	PUT	34.50	$0.05		$0.05 / 2	0	102	503.075709%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C34.00	CALL	34.00	$17.80	$28.30 / 8	$29.10 / 5	0	0	604.221334%	1.000000	-0.001453	0.000001	0.000000	0.000931
COIN24Jun22P34.00	PUT	34.00	$0.01		$0.05 / 1	0	129	514.282735%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C33.50	CALL	33.50	$21.50	$28.90 / 8	$29.90 / 5	0	0	721.293811%	1.000000	-0.001432	0.000001	0.000000	0.000918
COIN24Jun22P33.50	PUT	33.50	$0.04		$0.20 / 5	0	28	649.422683%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C33.00	CALL	33.00	$21.00	$29.30 / 8	$30.20 / 5	0	0	662.394554%	1.000000	-0.001410	0.000001	0.000000	0.000904
COIN24Jun22P33.00	PUT	33.00	$0.04		$0.05 / 10	0	7,904	537.183249%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C32.00	CALL	32.00	$22.90	$30.30 / 8	$31.30 / 5	0	0	718.960038%	1.000000	-0.001368	0.000001	0.000000	0.000877
COIN24Jun22P32.00	PUT	32.00	$0.05		$0.05 / 2	0	131	560.757852%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C31.00	CALL	31.00	$21.70	$31.30 / 8	$32.30 / 5	0	0	749.028621%	1.000000	-0.001325	0.000001	0.000000	0.000849
COIN24Jun22P31.00	PUT	31.00	$0.01		$0.05 / 60	0	343	585.059196%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C30.00	CALL	30.00	$21.92	$32.30 / 8	$33.70 / 24	0	2	875.463907%	1.000000	-0.001282	0.000001	0.000000	0.000822
COIN24Jun22C29.00	CALL	29.00	$24.30	$33.30 / 8	$34.40 / 5	0	0	840.094124%	1.000000	-0.001239	0.000001	0.000000	0.000794
COIN24Jun22C28.00	CALL	28.00	$24.40	$34.30 / 8	$35.20 / 5	0	0	812.793883%	1.000000	-0.001197	0.000001	0.000000	0.000767
COIN24Jun22P28.00	PUT	28.00	$0.03		$0.05 / 261	0	111	662.860098%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C27.00	CALL	27.00	$26.70	$35.30 / 8	$36.20 / 5	0	0	846.071378%	1.000000	-0.001154	0.000001	0.000000	0.000740
COIN24Jun22C26.00	CALL	26.00	$26.70	$36.30 / 8	$37.20 / 5	0	0	880.622716%	1.000000	-0.001111	0.000001	0.000000	0.000712
COIN24Jun22P26.00	PUT	26.00	$0.05		$0.05 / 251	0	51	719.476598%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C25.00	CALL	25.00	$27.70	$37.30 / 8	$38.80 / 5	0	6	1089.549108%	1.000000	-0.001068	0.000001	0.000000	0.000685
COIN24Jun22P25.00	PUT	25.00	$0.01		$0.05 / 111	0	1,239	749.450636%	-0.000001	0.000000	0.000001	0.000000	0.000000
COIN24Jun22C23.00	CALL	23.00		$35.40 / 3	$43.60 / 3	0	0	997.368210%	1.000000	-0.000983	0.000001	0.000000	0.000630
COIN24Jun22P23.00	PUT	23.00	$0.02		$0.05 / 90	0	27	813.229863%	-0.000001	0.000000	0.000001	0.000000	0.000000