COST Option Chain
End of day data from March 8, 2021 for COST options expiring on March 12, 2021.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
COST12Mar21C330.00 | CALL | 330.00 | $0.35 | $0.29 / 27 | $0.34 / 5 | 2,716 | 1,407 | 32.789685% | 0.000480 | -0.000958 | 0.000305 | 0.000623 | 0.000020 |
COST12Mar21C322.50 | CALL | 322.50 | $0.78 | $0.52 / 40 | $0.83 / 5 | 1,666 | 1,161 | 27.939465% | 0.021223 | -0.028436 | 0.009067 | 0.018525 | 0.000898 |
COST12Mar21C320.00 | CALL | 320.00 | $1.00 | $0.51 / 5 | $1.20 / 30 | 1,236 | 590 | 25.816171% | 0.054991 | -0.062057 | 0.019808 | 0.040470 | 0.002324 |
COST12Mar21C325.00 | CALL | 325.00 | $0.56 | $0.51 / 1 | $0.65 / 41 | 1,210 | 1,330 | 30.546075% | 0.007012 | -0.010908 | 0.003476 | 0.007101 | 0.000297 |
COST12Mar21C335.00 | CALL | 335.00 | $0.20 | $0.01 / 1 | $0.27 / 2 | 566 | 781 | 33.636482% | 0.000018 | -0.000043 | 0.000014 | 0.000028 | 0.000001 |
COST12Mar21P310.00 | PUT | 310.00 | $2.91 | $2.84 / 20 | $3.50 / 2 | 544 | 567 | 24.672992% | -0.436574 | -0.224312 | 0.070140 | 0.143306 | -0.018844 |
COST12Mar21C327.50 | CALL | 327.50 | $0.39 | $0.32 / 3 | $0.54 / 1 | 497 | 505 | 31.743501% | 0.001983 | -0.003518 | 0.001120 | 0.002289 | 0.000084 |
COST12Mar21C315.00 | CALL | 315.00 | $2.35 | $2.00 / 1 | $2.40 / 40 | 432 | 355 | 26.924336% | 0.233794 | -0.170363 | 0.054568 | 0.111490 | 0.009852 |
COST12Mar21P315.00 | PUT | 315.00 | $5.48 | $5.45 / 40 | $6.70 / 3 | 413 | 335 | 24.804850% | -0.766086 | -0.177595 | 0.054568 | 0.111490 | -0.033298 |
COST12Mar21C340.00 | CALL | 340.00 | $0.15 | $0.14 / 1 | $0.18 / 1 | 379 | 580 | 39.928119% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
COST12Mar21C317.50 | CALL | 317.50 | $1.50 | $0.73 / 1 | $1.77 / 34 | 332 | 261 | 24.906547% | 0.122201 | -0.112883 | 0.036082 | 0.073720 | 0.005158 |
COST12Mar21P307.50 | PUT | 307.50 | $2.23 | $1.91 / 30 | $2.85 / 55 | 328 | 125 | 26.474673% | -0.271620 | -0.188172 | 0.059057 | 0.120660 | -0.011697 |
COST12Mar21P305.00 | PUT | 305.00 | $1.40 | $1.21 / 50 | $1.60 / 1 | 325 | 398 | 25.016478% | -0.144605 | -0.128789 | 0.040514 | 0.082776 | -0.006216 |
COST12Mar21C350.00 | CALL | 350.00 | $0.09 | $0.05 / 2 | $0.10 / 6 | 324 | 701 | 45.163861% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C312.50 | CALL | 312.50 | $3.25 | $2.26 / 50 | $3.75 / 105 | 240 | 145 | 25.945979% | 0.387711 | -0.212255 | 0.068208 | 0.139358 | 0.016304 |
COST12Mar21C310.00 | CALL | 310.00 | $4.61 | $3.50 / 50 | $5.45 / 105 | 220 | 205 | 27.867732% | 0.563306 | -0.217076 | 0.070140 | 0.143306 | 0.023621 |
COST12Mar21C337.50 | CALL | 337.50 | $0.16 | $0.06 / 30 | $0.24 / 2 | 209 | 212 | 36.795115% | 0.000003 | -0.000007 | 0.000002 | 0.000005 | 0.000000 |
COST12Mar21P285.00 | PUT | 285.00 | $0.07 | $0.08 / 1 | $0.18 / 32 | 204 | 83 | 38.108055% | -0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
COST12Mar21C345.00 | CALL | 345.00 | $0.11 | $0.05 / 1 | $0.15 / 2 | 199 | 322 | 42.106859% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P300.00 | PUT | 300.00 | $0.67 | $0.47 / 6 | $0.84 / 3 | 188 | 785 | 27.304018% | -0.024136 | -0.032038 | 0.010106 | 0.020647 | -0.001035 |
COST12Mar21C332.50 | CALL | 332.50 | $0.24 | $0.20 / 1 | $0.54 / 1 | 174 | 374 | 37.236568% | 0.000100 | -0.000221 | 0.000070 | 0.000144 | 0.000004 |
COST12Mar21P320.00 | PUT | 320.00 | $9.50 | $7.80 / 45 | $11.20 / 44 | 174 | 306 | 19.442536% | -0.944889 | -0.069285 | 0.019808 | 0.040470 | -0.041511 |
COST12Mar21P312.50 | PUT | 312.50 | $4.45 | $3.95 / 50 | $5.00 / 57 | 166 | 237 | 24.644527% | -0.612168 | -0.219489 | 0.068208 | 0.139358 | -0.026504 |
COST12Mar21P295.00 | PUT | 295.00 | $0.26 | $0.23 / 13 | $0.30 / 1 | 158 | 252 | 28.790831% | -0.001834 | -0.003303 | 0.001043 | 0.002132 | -0.000078 |
COST12Mar21P317.50 | PUT | 317.50 | $7.00 | $7.00 / 3 | $8.25 / 53 | 145 | 272 | 22.331219% | -0.877679 | -0.120113 | 0.036082 | 0.073720 | -0.038335 |
COST12Mar21C377.50 | CALL | 377.50 | $0.03 | $0.01 / 8 | $0.03 / 43 | 108 | 58 | 59.865578% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P302.50 | PUT | 302.50 | $0.91 | $0.66 / 69 | $1.20 / 5 | 105 | 78 | 25.819112% | -0.064821 | -0.071512 | 0.022532 | 0.046035 | -0.002782 |
COST12Mar21P330.00 | PUT | 330.00 | $17.29 | $16.50 / 5 | $20.30 / 42 | 99 | 568 | 26.679403% | -0.999400 | -0.008179 | 0.000305 | 0.000623 | -0.045185 |
COST12Mar21C360.00 | CALL | 360.00 | $0.05 | $0.02 / 2 | $0.09 / 1 | 82 | 366 | 52.191308% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P322.50 | PUT | 322.50 | $12.10 | $11.10 / 10 | $12.10 / 1 | 74 | 314 | 25.046591% | -0.978657 | -0.035662 | 0.009067 | 0.018525 | -0.043280 |
COST12Mar21C355.00 | CALL | 355.00 | $0.03 | $0.04 / 3 | $0.13 / 13 | 69 | 273 | 50.598753% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P345.00 | PUT | 345.00 | $30.71 | $31.40 / 34 | $36.00 / 2 | 64 | 378 | 43.164269% | -0.999880 | -0.007209 | 0.000001 | 0.000000 | -0.047260 |
COST12Mar21C347.50 | CALL | 347.50 | $0.09 | $0.08 / 10 | $0.30 / 55 | 62 | 163 | 49.181017% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P290.00 | PUT | 290.00 | $0.12 | $0.08 / 35 | $0.20 / 1 | 57 | 139 | 31.991268% | -0.000059 | -0.000135 | 0.000043 | 0.000087 | -0.000003 |
COST12Mar21P340.00 | PUT | 340.00 | $28.27 | $26.50 / 2 | $30.30 / 24 | 50 | 240 | 37.480042% | -0.999879 | -0.007214 | 0.000001 | 0.000001 | -0.046575 |
COST12Mar21P325.00 | PUT | 325.00 | $12.69 | $11.90 / 9 | $15.25 / 61 | 48 | 576 | 16.799116% | -0.992868 | -0.018133 | 0.003476 | 0.007101 | -0.044224 |
COST12Mar21C357.50 | CALL | 357.50 | $0.06 | $0.06 / 5 | $0.12 / 1 | 47 | 141 | 53.287740% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C342.50 | CALL | 342.50 | $0.14 | $0.10 / 11 | $0.25 / 1 | 47 | 145 | 43.244628% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C307.50 | CALL | 307.50 | $6.06 | $5.35 / 61 | $6.50 / 68 | 43 | 30 | 27.947608% | 0.728260 | -0.180934 | 0.059057 | 0.120660 | 0.030427 |
COST12Mar21C352.50 | CALL | 352.50 | $0.09 | $0.05 / 10 | $0.21 / 122 | 37 | 164 | 51.271121% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P327.50 | PUT | 327.50 | $10.55 | $14.20 / 35 | $18.80 / 50 | 31 | 105 | 26.839662% | -0.997897 | -0.010741 | 0.001120 | 0.002289 | -0.044779 |
COST12Mar21C280.00 | CALL | 280.00 | $33.30 | $29.55 / 33 | $34.00 / 6 | 30 | 42 | 66.098624% | 0.999880 | 0.007259 | 0.000001 | 0.000000 | 0.038356 |
COST12Mar21P335.00 | PUT | 335.00 | $22.82 | $21.50 / 2 | $25.45 / 24 | 29 | 559 | 29.653029% | -0.999862 | -0.007260 | 0.000014 | 0.000028 | -0.045889 |
COST12Mar21C300.00 | CALL | 300.00 | $13.50 | $10.75 / 96 | $13.30 / 66 | 29 | 162 | 33.404562% | 0.975744 | -0.024794 | 0.010106 | 0.020647 | 0.040061 |
COST12Mar21C370.00 | CALL | 370.00 | $0.03 | $0.01 / 8 | $0.05 / 5 | 20 | 143 | 53.494363% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C400.00 | CALL | 400.00 | $0.02 | $0.01 / 8 | $0.02 / 2 | 19 | 491 | 73.621049% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C375.00 | CALL | 375.00 | $0.03 | $0.01 / 3 | $0.05 / 1 | 18 | 176 | 60.468884% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C372.50 | CALL | 372.50 | $0.02 | $0.02 / 2 | $0.15 / 53 | 17 | 31 | 66.012296% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P342.50 | PUT | 342.50 | $28.10 | $29.50 / 1 | $34.00 / 2 | 11 | 80 | 39.247603% | -0.999880 | -0.007211 | 0.000001 | 0.000000 | -0.046918 |
COST12Mar21P280.00 | PUT | 280.00 | $0.03 | $0.02 / 2 | $0.19 / 43 | 11 | 73 | 43.158508% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P475.00 | PUT | 475.00 | $156.25 | $161.45 / 1 | $166.00 / 2 | 10 | 0 | 140.462637% | -0.999880 | -0.007110 | 0.000001 | 0.000000 | -0.065068 |
COST12Mar21P352.50 | PUT | 352.50 | $34.72 | $39.00 / 10 | $43.50 / 2 | 10 | 33 | 44.832261% | -0.999880 | -0.007204 | 0.000001 | 0.000000 | -0.048287 |
COST12Mar21P350.00 | PUT | 350.00 | $35.70 | $36.50 / 2 | $40.80 / 25 | 10 | 109 | 34.684602% | -0.999880 | -0.007206 | 0.000001 | 0.000000 | -0.047945 |
COST12Mar21C305.00 | CALL | 305.00 | $10.30 | $6.85 / 50 | $9.50 / 112 | 10 | 116 | 32.585204% | 0.855275 | -0.121549 | 0.040514 | 0.082776 | 0.035565 |
COST12Mar21C295.00 | CALL | 295.00 | $26.91 | $14.40 / 2 | $19.00 / 8 | 10 | 4 | 38.879597% | 0.998046 | 0.003945 | 0.001043 | 0.002132 | 0.040332 |
COST12Mar21P225.00 | PUT | 225.00 | $0.07 | | $0.05 / 2 | 10 | 10 | 106.664373% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P220.00 | PUT | 220.00 | $0.02 | | $0.05 / 10 | 7 | 59 | 113.395867% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C380.00 | CALL | 380.00 | $0.01 | $0.01 / 7 | $0.04 / 6 | 6 | 131 | 63.053575% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P360.00 | PUT | 360.00 | $42.60 | $46.40 / 10 | $51.00 / 2 | 6 | 76 | 62.525029% | -0.999880 | -0.007198 | 0.000001 | 0.000000 | -0.049315 |
COST12Mar21P347.50 | PUT | 347.50 | $35.60 | $34.00 / 10 | $38.50 / 2 | 6 | 65 | 47.614243% | -0.999880 | -0.007229 | 0.000001 | 0.000000 | -0.047603 |
COST12Mar21C382.50 | CALL | 382.50 | $0.03 | $0.02 / 10 | $4.30 / 6 | 5 | 29 | 131.245921% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P337.50 | PUT | 337.50 | $17.26 | $24.00 / 2 | $27.85 / 1 | 5 | 87 | 30.563852% | -0.999877 | -0.007222 | 0.000002 | 0.000005 | -0.046233 |
COST12Mar21P275.00 | PUT | 275.00 | $0.02 | | $0.19 / 43 | 5 | 148 | 54.255895% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C485.00 | CALL | 485.00 | $0.01 | $0.01 / 3 | $0.01 / 7 | 4 | 1 | 118.797637% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P235.00 | PUT | 235.00 | $0.03 | | $4.90 / 1 | 4 | 3 | 220.287767% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C365.00 | CALL | 365.00 | $0.01 | $0.01 / 10 | $0.05 / 1 | 3 | 253 | 52.693447% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C362.50 | CALL | 362.50 | $0.10 | $0.01 / 4 | $0.06 / 1 | 3 | 28 | 51.562649% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P265.00 | PUT | 265.00 | $0.05 | | $0.10 / 1 | 3 | 65 | 61.825813% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P250.00 | PUT | 250.00 | $0.05 | | $4.90 / 1 | 3 | 6 | 184.318886% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C385.00 | CALL | 385.00 | $0.01 | | $0.10 / 1 | 2 | 57 | 77.845150% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C367.50 | CALL | 367.50 | $0.03 | $0.01 / 2 | $0.09 / 12 | 2 | 40 | 57.872642% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P357.50 | PUT | 357.50 | $45.53 | $44.00 / 10 | $48.50 / 2 | 2 | 37 | 53.444195% | -0.999880 | -0.007200 | 0.000001 | 0.000000 | -0.048972 |
COST12Mar21P332.50 | PUT | 332.50 | $12.47 | $19.00 / 2 | $22.90 / 25 | 2 | 285 | 29.541007% | -0.999780 | -0.007440 | 0.000070 | 0.000144 | -0.045544 |
COST12Mar21P365.00 | PUT | 365.00 | $46.02 | $51.00 / 34 | $55.30 / 23 | 1 | 110 | 63.889895% | -0.999880 | -0.007194 | 0.000001 | 0.000000 | -0.050000 |
COST12Mar21P355.00 | PUT | 355.00 | $42.73 | $41.50 / 3 | $46.40 / 10 | 1 | 90 | 52.605903% | -0.999880 | -0.007202 | 0.000001 | 0.000000 | -0.048630 |
COST12Mar21C290.00 | CALL | 290.00 | $21.75 | $19.15 / 1 | $23.50 / 2 | 1 | 0 | 41.096697% | 0.999821 | 0.007117 | 0.000043 | 0.000087 | 0.039723 |
COST12Mar21P485.00 | PUT | 485.00 | | $171.45 / 1 | $176.00 / 2 | 0 | 0 | 146.477012% | -0.999880 | -0.007102 | 0.000001 | 0.000000 | -0.066438 |
COST12Mar21C480.00 | CALL | 480.00 | $0.36 | | $0.01 / 10 | 0 | 1 | 116.287448% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P480.00 | PUT | 480.00 | | $166.45 / 1 | $171.00 / 2 | 0 | 0 | 121.959811% | -0.999880 | -0.007106 | 0.000001 | 0.000000 | -0.065753 |
COST12Mar21C475.00 | CALL | 475.00 | $0.40 | | $0.01 / 10 | 0 | 1 | 113.747273% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C470.00 | CALL | 470.00 | | | $0.01 / 10 | 0 | 0 | 111.176039% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P470.00 | PUT | 470.00 | | $156.45 / 1 | $161.00 / 2 | 0 | 0 | 135.791559% | -0.999880 | -0.007114 | 0.000001 | 0.000000 | -0.064383 |
COST12Mar21C465.00 | CALL | 465.00 | | | $0.01 / 10 | 0 | 0 | 108.566494% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P465.00 | PUT | 465.00 | | $151.45 / 1 | $156.00 / 2 | 0 | 0 | 134.281708% | -0.999880 | -0.007117 | 0.000001 | 0.000000 | -0.063698 |
COST12Mar21C460.00 | CALL | 460.00 | | | $0.01 / 10 | 0 | 0 | 105.926266% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P460.00 | PUT | 460.00 | | $146.45 / 1 | $151.00 / 2 | 0 | 0 | 131.127163% | -0.999880 | -0.007121 | 0.000001 | 0.000000 | -0.063013 |
COST12Mar21C455.00 | CALL | 455.00 | | | $0.01 / 10 | 0 | 0 | 103.249390% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P455.00 | PUT | 455.00 | | $141.45 / 1 | $146.00 / 2 | 0 | 0 | 127.926144% | -0.999880 | -0.007125 | 0.000001 | 0.000000 | -0.062329 |
COST12Mar21C450.00 | CALL | 450.00 | $1.28 | | $0.01 / 10 | 0 | 400 | 100.533001% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P450.00 | PUT | 450.00 | | $136.45 / 1 | $141.00 / 2 | 0 | 0 | 124.676521% | -0.999880 | -0.007129 | 0.000001 | 0.000000 | -0.061644 |
COST12Mar21C445.00 | CALL | 445.00 | $0.08 | | $0.01 / 10 | 0 | 90 | 97.779484% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P445.00 | PUT | 445.00 | | $131.45 / 1 | $136.00 / 2 | 0 | 0 | 121.380537% | -0.999880 | -0.007133 | 0.000001 | 0.000000 | -0.060959 |
COST12Mar21C440.00 | CALL | 440.00 | $0.12 | | $0.01 / 10 | 0 | 35 | 94.987807% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P440.00 | PUT | 440.00 | | $126.45 / 1 | $131.00 / 2 | 0 | 0 | 93.407516% | -0.999880 | -0.007137 | 0.000001 | 0.000000 | -0.060274 |
COST12Mar21C435.00 | CALL | 435.00 | $0.06 | | $0.01 / 10 | 0 | 70 | 92.156875% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P435.00 | PUT | 435.00 | | $121.45 / 1 | $126.00 / 2 | 0 | 0 | 107.481822% | -0.999880 | -0.007140 | 0.000001 | 0.000000 | -0.059589 |
COST12Mar21C430.00 | CALL | 430.00 | $0.34 | | $0.01 / 10 | 0 | 77 | 89.279399% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P430.00 | PUT | 430.00 | | $116.45 / 1 | $121.00 / 2 | 0 | 0 | 98.547295% | -0.999880 | -0.007144 | 0.000001 | 0.000000 | -0.058904 |
COST12Mar21C425.00 | CALL | 425.00 | $0.49 | | $0.01 / 10 | 0 | 29 | 86.361497% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P425.00 | PUT | 425.00 | | $111.45 / 1 | $116.00 / 2 | 0 | 0 | 107.670159% | -0.999880 | -0.007148 | 0.000001 | 0.000000 | -0.058219 |
COST12Mar21C420.00 | CALL | 420.00 | | | $0.01 / 10 | 0 | 0 | 83.398376% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P420.00 | PUT | 420.00 | | $106.45 / 1 | $111.00 / 2 | 0 | 0 | 81.819869% | -0.999880 | -0.007152 | 0.000001 | 0.000000 | -0.057534 |
COST12Mar21C415.00 | CALL | 415.00 | | | $0.01 / 10 | 0 | 0 | 80.388274% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P415.00 | PUT | 415.00 | | $101.45 / 1 | $106.00 / 2 | 0 | 0 | 93.997342% | -0.999880 | -0.007156 | 0.000001 | 0.000000 | -0.056849 |
COST12Mar21C410.00 | CALL | 410.00 | $0.05 | | $0.01 / 10 | 0 | 2 | 77.329873% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P410.00 | PUT | 410.00 | | $96.45 / 1 | $101.00 / 2 | 0 | 0 | 90.485495% | -0.999880 | -0.007160 | 0.000001 | 0.000000 | -0.056164 |
COST12Mar21C405.00 | CALL | 405.00 | $0.17 | | $0.01 / 10 | 0 | 2 | 74.222615% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P405.00 | PUT | 405.00 | | $91.45 / 1 | $96.00 / 2 | 0 | 0 | 93.320784% | -0.999880 | -0.007163 | 0.000001 | 0.000000 | -0.055479 |
COST12Mar21P400.00 | PUT | 400.00 | | $86.45 / 1 | $91.00 / 2 | 0 | 0 | 89.200934% | -0.999880 | -0.007167 | 0.000001 | 0.000000 | -0.054794 |
COST12Mar21C395.00 | CALL | 395.00 | $0.16 | | $4.30 / 4 | 0 | 2 | 175.396054% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P395.00 | PUT | 395.00 | | $81.45 / 1 | $86.00 / 2 | 0 | 0 | 87.839252% | -0.999880 | -0.007171 | 0.000001 | 0.000000 | -0.054109 |
COST12Mar21C390.00 | CALL | 390.00 | $0.25 | $0.01 / 10 | $0.27 / 5 | 0 | 29 | 85.473488% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21P390.00 | PUT | 390.00 | $51.30 | $76.45 / 1 | $81.00 / 2 | 0 | 4 | 81.330160% | -0.999880 | -0.007175 | 0.000001 | 0.000000 | -0.053424 |
COST12Mar21P385.00 | PUT | 385.00 | | $71.45 / 1 | $76.00 / 2 | 0 | 0 | 59.715352% | -0.999880 | -0.007179 | 0.000001 | 0.000000 | -0.052740 |
COST12Mar21P382.50 | PUT | 382.50 | | $69.00 / 10 | $73.95 / 2 | 0 | 0 | 75.431349% | -0.999880 | -0.007181 | 0.000001 | 0.000000 | -0.052397 |
COST12Mar21P380.00 | PUT | 380.00 | $33.75 | $66.45 / 1 | $71.00 / 2 | 0 | 9 | 63.996503% | -0.999880 | -0.007183 | 0.000001 | 0.000000 | -0.052055 |
COST12Mar21P377.50 | PUT | 377.50 | $22.85 | $64.00 / 10 | $68.50 / 2 | 0 | 6 | 71.045004% | -0.999880 | -0.007185 | 0.000001 | 0.000000 | -0.051712 |
COST12Mar21P375.00 | PUT | 375.00 | $59.12 | $61.45 / 1 | $66.00 / 2 | 0 | 1 | 64.020985% | -0.999880 | -0.007186 | 0.000001 | 0.000000 | -0.051370 |
COST12Mar21P372.50 | PUT | 372.50 | $57.05 | $59.00 / 10 | $63.50 / 2 | 0 | 18 | 66.940161% | -0.999880 | -0.007188 | 0.000001 | 0.000000 | -0.051027 |
COST12Mar21P370.00 | PUT | 370.00 | $34.57 | $56.45 / 1 | $61.00 / 2 | 0 | 6 | 69.681778% | -0.999880 | -0.007190 | 0.000001 | 0.000000 | -0.050685 |
COST12Mar21P367.50 | PUT | 367.50 | $52.51 | $54.00 / 10 | $58.50 / 2 | 0 | 21 | 60.445391% | -0.999880 | -0.007192 | 0.000001 | 0.000000 | -0.050342 |
COST12Mar21P362.50 | PUT | 362.50 | $47.75 | $48.50 / 2 | $52.85 / 21 | 0 | 203 | 65.413501% | -0.999880 | -0.007196 | 0.000001 | 0.000000 | -0.049657 |
COST12Mar21C302.50 | CALL | 302.50 | $16.50 | $8.50 / 54 | $12.50 / 8 | 0 | 5 | 37.152528% | 0.935059 | -0.064270 | 0.022532 | 0.046035 | 0.038656 |
COST12Mar21C285.00 | CALL | 285.00 | $31.63 | $24.00 / 7 | $28.80 / 10 | 0 | 3 | 50.559269% | 0.999879 | 0.007253 | 0.000001 | 0.000001 | 0.039041 |
COST12Mar21C275.00 | CALL | 275.00 | $33.75 | $34.00 / 5 | $38.80 / 20 | 0 | 1 | 66.364025% | 0.999880 | 0.007263 | 0.000001 | 0.000000 | 0.037671 |
COST12Mar21C270.00 | CALL | 270.00 | | $39.00 / 5 | $43.75 / 2 | 0 | 0 | 73.550980% | 0.999880 | 0.007267 | 0.000001 | 0.000000 | 0.036986 |
COST12Mar21P270.00 | PUT | 270.00 | $0.08 | | $2.12 / 45 | 0 | 168 | 103.485292% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C265.00 | CALL | 265.00 | | $44.00 / 5 | $48.75 / 2 | 0 | 0 | 81.405757% | 0.999880 | 0.007271 | 0.000001 | 0.000000 | 0.036301 |
COST12Mar21C260.00 | CALL | 260.00 | | $49.00 / 2 | $53.65 / 1 | 0 | 0 | 87.635571% | 0.999880 | 0.007275 | 0.000001 | 0.000000 | 0.035616 |
COST12Mar21P260.00 | PUT | 260.00 | $0.05 | | $0.10 / 1 | 0 | 22 | 68.242591% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C255.00 | CALL | 255.00 | | $54.00 / 2 | $58.55 / 1 | 0 | 0 | 93.599315% | 0.999880 | 0.007278 | 0.000001 | 0.000000 | 0.034931 |
COST12Mar21P255.00 | PUT | 255.00 | $0.05 | | $0.10 / 1 | 0 | 56 | 74.726215% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C250.00 | CALL | 250.00 | | $58.65 / 1 | $63.50 / 2 | 0 | 0 | 91.525881% | 0.999880 | 0.007282 | 0.000001 | 0.000000 | 0.034246 |
COST12Mar21C245.00 | CALL | 245.00 | | $64.00 / 2 | $68.60 / 1 | 0 | 0 | 110.387481% | 0.999880 | 0.007286 | 0.000001 | 0.000000 | 0.033562 |
COST12Mar21P245.00 | PUT | 245.00 | | | $4.80 / 1 | 0 | 0 | 194.839533% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C240.00 | CALL | 240.00 | | $69.00 / 2 | $73.55 / 1 | 0 | 0 | 117.307011% | 0.999880 | 0.007290 | 0.000001 | 0.000000 | 0.032877 |
COST12Mar21P240.00 | PUT | 240.00 | $0.06 | | $4.80 / 1 | 0 | 1 | 206.770771% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C235.00 | CALL | 235.00 | | $74.00 / 2 | $78.55 / 1 | 0 | 0 | 125.417262% | 0.999880 | 0.007294 | 0.000001 | 0.000000 | 0.032192 |
COST12Mar21C230.00 | CALL | 230.00 | | $79.00 / 2 | $83.55 / 1 | 0 | 0 | 133.650161% | 0.999880 | 0.007298 | 0.000001 | 0.000000 | 0.031507 |
COST12Mar21P230.00 | PUT | 230.00 | $0.05 | | $4.80 / 1 | 0 | 26 | 231.074529% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C225.00 | CALL | 225.00 | | $84.00 / 2 | $88.60 / 1 | 0 | 0 | 143.337842% | 0.999880 | 0.007302 | 0.000001 | 0.000000 | 0.030822 |
COST12Mar21C220.00 | CALL | 220.00 | | $89.00 / 2 | $93.70 / 1 | 0 | 0 | 154.544056% | 0.999880 | 0.007305 | 0.000001 | 0.000000 | 0.030137 |
COST12Mar21C215.00 | CALL | 215.00 | | $94.00 / 2 | $98.55 / 1 | 0 | 0 | 159.192220% | 0.999880 | 0.007309 | 0.000001 | 0.000000 | 0.029452 |
COST12Mar21P215.00 | PUT | 215.00 | $0.51 | | $0.50 / 1 | 0 | 1 | 163.040355% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C210.00 | CALL | 210.00 | | $99.00 / 2 | $103.55 / 1 | 0 | 0 | 168.022624% | 0.999880 | 0.007313 | 0.000001 | 0.000000 | 0.028767 |
COST12Mar21P210.00 | PUT | 210.00 | | | $2.00 / 60 | 0 | 0 | 224.793293% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
COST12Mar21C205.00 | CALL | 205.00 | | $104.00 / 2 | $108.55 / 1 | 0 | 0 | 177.030590% | 0.999880 | 0.007317 | 0.000001 | 0.000000 | 0.028082 |
COST12Mar21P205.00 | PUT | 205.00 | $0.46 | | $0.05 / 10 | 0 | 1 | 134.407095% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |