AZO Option Chain
End of day data from May 20, 2022 for AZO options expiring on May 27, 2022.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
AZO27May22C2130.00 | CALL | 2130.00 | $2.85 | | $4.80 / 21 | 133 | 100 | 107.903155% | 0.000001 | -0.000009 | 0.000001 | 0.000004 | 0.000000 |
AZO27May22P1700.00 | PUT | 1700.00 | $43.00 | $37.60 / 10 | $46.50 / 10 | 111 | 118 | 70.779032% | -0.825293 | -1.405691 | 0.002868 | 0.614052 | -0.312646 |
AZO27May22C1850.00 | CALL | 1850.00 | $25.90 | $30.50 / 2 | $39.10 / 10 | 84 | 0 | 115.406946% | 0.007088 | -0.110860 | 0.000219 | 0.046983 | 0.002457 |
AZO27May22C2050.00 | CALL | 2050.00 | $2.05 | $0.40 / 21 | $2.90 / 10 | 83 | 2 | 79.895447% | 0.000009 | -0.000222 | 0.000001 | 0.000094 | 0.000003 |
AZO27May22P1900.00 | PUT | 1900.00 | $186.95 | $142.10 / 12 | $156.50 / 11 | 54 | 85 | 61.306157% | -0.998312 | 0.021634 | 0.000061 | 0.012958 | -0.415760 |
AZO27May22P1800.00 | PUT | 1800.00 | $82.40 | $78.30 / 10 | $87.50 / 1 | 49 | 20 | 65.043140% | -0.975073 | -0.278768 | 0.000649 | 0.139029 | -0.385815 |
AZO27May22P1500.00 | PUT | 1500.00 | $11.10 | $7.80 / 11 | $14.90 / 11 | 49 | 9 | 51.910240% | -0.095123 | -0.944976 | 0.001884 | 0.403435 | -0.034480 |
AZO27May22P1600.00 | PUT | 1600.00 | $19.55 | $15.80 / 11 | $24.50 / 3 | 45 | 4 | 26.702237% | -0.439612 | -2.192556 | 0.004393 | 0.940422 | -0.161867 |
AZO27May22P1970.00 | PUT | 1970.00 | $241.66 | $200.10 / 11 | $214.30 / 11 | 35 | 35 | 60.754301% | -0.999828 | 0.050431 | 0.000007 | 0.001566 | -0.431626 |
AZO27May22P1960.00 | PUT | 1960.00 | $232.31 | $191.00 / 11 | $205.00 / 11 | 35 | 35 | 59.011867% | -0.999758 | 0.048750 | 0.000010 | 0.002162 | -0.429410 |
AZO27May22P1660.00 | PUT | 1660.00 | $30.00 | $27.40 / 2 | $36.00 / 2 | 33 | 24 | 74.322955% | -0.694461 | -1.934474 | 0.003905 | 0.835951 | -0.259618 |
AZO27May22C1840.00 | CALL | 1840.00 | $25.80 | $33.10 / 21 | $41.40 / 6 | 27 | 1 | 116.143936% | 0.009248 | -0.140071 | 0.000277 | 0.059357 | 0.003205 |
AZO27May22C2300.00 | CALL | 2300.00 | $0.35 | | $0.40 / 2 | 21 | 2 | 92.867153% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22C2040.00 | CALL | 2040.00 | $1.90 | $0.60 / 15 | $5.40 / 5 | 20 | 0 | 86.674035% | 0.000013 | -0.000322 | 0.000001 | 0.000137 | 0.000005 |
AZO27May22P1820.00 | PUT | 1820.00 | $75.20 | $90.10 / 2 | $99.00 / 5 | 15 | 9 | 64.187569% | -0.984593 | -0.168108 | 0.000432 | 0.092409 | -0.393483 |
AZO27May22P1240.00 | PUT | 1240.00 | $0.45 | $0.05 / 1 | $4.80 / 31 | 15 | 0 | 95.019554% | -0.000001 | -0.000032 | 0.000001 | 0.000013 | 0.000000 |
AZO27May22C1990.00 | CALL | 1990.00 | $5.83 | $4.50 / 1 | $8.70 / 1 | 13 | 2 | 92.785950% | 0.000084 | -0.001898 | 0.000004 | 0.000805 | 0.000029 |
AZO27May22C1740.00 | CALL | 1740.00 | $75.00 | $84.00 / 11 | $93.20 / 5 | 12 | 0 | 145.845547% | 0.088030 | -0.900118 | 0.001779 | 0.380920 | 0.030296 |
AZO27May22P1300.00 | PUT | 1300.00 | $2.00 | $1.25 / 10 | $2.00 / 26 | 12 | 24 | 74.959920% | -0.000053 | -0.001215 | 0.000002 | 0.000518 | -0.000019 |
AZO27May22P1410.00 | PUT | 1410.00 | $5.70 | $1.80 / 11 | $6.60 / 10 | 11 | 0 | 60.981691% | -0.007761 | -0.119404 | 0.000238 | 0.050894 | -0.002791 |
AZO27May22C2000.00 | CALL | 2000.00 | $5.85 | $4.80 / 1 | $8.00 / 10 | 10 | 3 | 93.820147% | 0.000059 | -0.001348 | 0.000003 | 0.000572 | 0.000020 |
AZO27May22C1855.00 | CALL | 1855.00 | $24.30 | $29.00 / 4 | $37.20 / 10 | 10 | 0 | 114.321167% | 0.006188 | -0.098325 | 0.000195 | 0.041672 | 0.002146 |
AZO27May22P1670.00 | PUT | 1670.00 | $50.65 | $29.50 / 10 | $38.50 / 3 | 10 | 0 | 73.031249% | -0.731149 | -1.816982 | 0.003675 | 0.786794 | -0.274174 |
AZO27May22C1845.00 | CALL | 1845.00 | $27.20 | $32.50 / 11 | $40.80 / 10 | 9 | 0 | 116.634835% | 0.008103 | -0.124740 | 0.000247 | 0.052863 | 0.002809 |
AZO27May22C1800.00 | CALL | 1800.00 | $32.40 | $51.00 / 8 | $60.00 / 10 | 8 | 4 | 127.856650% | 0.024927 | -0.328220 | 0.000649 | 0.139029 | 0.008618 |
AZO27May22C2100.00 | CALL | 2100.00 | $1.10 | $0.05 / 1 | $1.90 / 1 | 7 | 6 | 80.230063% | 0.000001 | -0.000032 | 0.000001 | 0.000013 | 0.000000 |
AZO27May22C1900.00 | CALL | 1900.00 | $13.80 | $16.00 / 14 | $25.20 / 10 | 7 | 4 | 105.843501% | 0.001688 | -0.030565 | 0.000061 | 0.012958 | 0.000587 |
AZO27May22P1480.00 | PUT | 1480.00 | $5.50 | $5.70 / 11 | $12.40 / 15 | 7 | 4 | 53.853655% | -0.060489 | -0.669943 | 0.001335 | 0.285880 | -0.021880 |
AZO27May22P1220.00 | PUT | 1220.00 | $1.00 | $0.60 / 1 | $2.75 / 1 | 7 | 0 | 94.119893% | -0.000001 | -0.000008 | 0.000001 | 0.000003 | 0.000000 |
AZO27May22C1920.00 | CALL | 1920.00 | $15.27 | $11.50 / 16 | $20.90 / 11 | 6 | 2 | 102.228405% | 0.000907 | -0.017312 | 0.000034 | 0.007341 | 0.000315 |
AZO27May22P1755.00 | PUT | 1755.00 | $61.50 | $57.20 / 5 | $66.50 / 1 | 6 | 0 | 67.379792% | -0.934093 | -0.673785 | 0.001428 | 0.305628 | -0.361861 |
AZO27May22P1540.00 | PUT | 1540.00 | $13.91 | $9.00 / 11 | $17.20 / 10 | 6 | 3 | 41.602483% | -0.201103 | -1.566932 | 0.003129 | 0.669823 | -0.073270 |
AZO27May22P1320.00 | PUT | 1320.00 | $2.70 | $0.10 / 62 | $4.80 / 10 | 6 | 6 | 75.640794% | -0.000157 | -0.003385 | 0.000007 | 0.001442 | -0.000056 |
AZO27May22C1980.00 | CALL | 1980.00 | $5.80 | $7.10 / 1 | $11.10 / 11 | 5 | 0 | 98.128979% | 0.000121 | -0.002656 | 0.000005 | 0.001126 | 0.000042 |
AZO27May22C1910.00 | CALL | 1910.00 | $16.92 | $13.60 / 12 | $22.60 / 3 | 5 | 0 | 103.641041% | 0.001241 | -0.023088 | 0.000046 | 0.009789 | 0.000431 |
AZO27May22C1875.00 | CALL | 1875.00 | $18.50 | $22.50 / 2 | $30.80 / 10 | 5 | 0 | 109.826942% | 0.003534 | -0.059643 | 0.000118 | 0.025282 | 0.001227 |
AZO27May22C1790.00 | CALL | 1790.00 | $48.00 | $56.00 / 2 | $65.20 / 3 | 5 | 2 | 130.854236% | 0.031353 | -0.397360 | 0.000786 | 0.168294 | 0.010833 |
AZO27May22P1770.00 | PUT | 1770.00 | $68.42 | $63.50 / 1 | $73.00 / 6 | 5 | 0 | 66.466658% | -0.951511 | -0.518179 | 0.001121 | 0.239992 | -0.371130 |
AZO27May22P1760.00 | PUT | 1760.00 | $64.77 | $59.10 / 5 | $68.50 / 1 | 5 | 20 | 67.080591% | -0.940387 | -0.619267 | 0.001320 | 0.282632 | -0.365117 |
AZO27May22P1400.00 | PUT | 1400.00 | $3.95 | $4.00 / 1 | $8.10 / 11 | 5 | 19 | 69.325834% | -0.005422 | -0.086961 | 0.000173 | 0.037061 | -0.001949 |
AZO27May22P1350.00 | PUT | 1350.00 | $2.55 | $2.00 / 1 | $6.50 / 11 | 5 | 0 | 76.517030% | -0.000687 | -0.013340 | 0.000027 | 0.005682 | -0.000246 |
AZO27May22C1795.00 | CALL | 1795.00 | $57.00 | $53.50 / 11 | $62.30 / 6 | 4 | 0 | 129.204705% | 0.027982 | -0.361542 | 0.000715 | 0.153134 | 0.009672 |
AZO27May22P1795.00 | PUT | 1795.00 | $49.20 | $76.30 / 10 | $85.00 / 1 | 4 | 0 | 65.250424% | -0.972018 | -0.312227 | 0.000715 | 0.153134 | -0.383667 |
AZO27May22P1790.00 | PUT | 1790.00 | $92.48 | $74.20 / 4 | $82.50 / 3 | 4 | 0 | 66.025901% | -0.968647 | -0.348183 | 0.000786 | 0.168294 | -0.381409 |
AZO27May22C1775.00 | CALL | 1775.00 | $65.70 | $64.00 / 11 | $72.80 / 10 | 4 | 0 | 135.147338% | 0.043606 | -0.520436 | 0.001029 | 0.220374 | 0.015051 |
AZO27May22P1720.00 | PUT | 1720.00 | $75.00 | $43.60 / 11 | $53.00 / 3 | 4 | 6 | 69.484410% | -0.874013 | -1.119612 | 0.002306 | 0.493592 | -0.333629 |
AZO27May22P1690.00 | PUT | 1690.00 | $41.00 | $34.90 / 10 | $43.50 / 3 | 4 | 0 | 71.637800% | -0.796697 | -1.548708 | 0.003149 | 0.674198 | -0.300740 |
AZO27May22P1570.00 | PUT | 1570.00 | $15.80 | $11.70 / 11 | $20.50 / 3 | 4 | 0 | 34.727202% | -0.311521 | -1.969510 | 0.003938 | 0.843083 | -0.114043 |
AZO27May22P1380.00 | PUT | 1380.00 | $5.33 | $2.50 / 4 | $7.30 / 11 | 4 | 5 | 71.076900% | -0.002509 | -0.043583 | 0.000087 | 0.018570 | -0.000901 |
AZO27May22C2250.00 | CALL | 2250.00 | $1.11 | | $3.40 / 2 | 3 | 1 | 117.140216% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22C1995.00 | CALL | 1995.00 | $4.60 | $4.10 / 5 | $8.80 / 6 | 3 | 0 | 93.150877% | 0.000070 | -0.001601 | 0.000003 | 0.000679 | 0.000025 |
AZO27May22C1985.00 | CALL | 1985.00 | $5.30 | $4.50 / 3 | $8.90 / 10 | 3 | 0 | 92.254231% | 0.000101 | -0.002247 | 0.000004 | 0.000953 | 0.000035 |
AZO27May22C1960.00 | CALL | 1960.00 | $8.71 | $6.20 / 15 | $13.80 / 15 | 3 | 1 | 96.801597% | 0.000242 | -0.005098 | 0.000010 | 0.002162 | 0.000084 |
AZO27May22P1710.00 | PUT | 1710.00 | $55.50 | $40.60 / 10 | $50.00 / 4 | 3 | 0 | 69.997588% | -0.851052 | -1.261597 | 0.002585 | 0.553399 | -0.323606 |
AZO27May22C1700.00 | CALL | 1700.00 | $80.62 | $107.00 / 21 | $121.50 / 4 | 3 | 3 | 158.587795% | 0.174707 | -1.452396 | 0.002868 | 0.614052 | 0.059875 |
AZO27May22P1650.00 | PUT | 1650.00 | $30.00 | $24.70 / 11 | $33.50 / 10 | 3 | 0 | 74.565222% | -0.655469 | -2.035698 | 0.004102 | 0.878154 | -0.244330 |
AZO27May22C1600.00 | CALL | 1600.00 | $152.27 | $185.00 / 21 | $199.60 / 5 | 3 | 3 | 197.628137% | 0.560388 | -2.236514 | 0.004393 | 0.940422 | 0.188741 |
AZO27May22P1580.00 | PUT | 1580.00 | $17.10 | $14.10 / 11 | $22.30 / 10 | 3 | 1 | 33.250089% | -0.352852 | -2.068264 | 0.004138 | 0.885871 | -0.129407 |
AZO27May22P1520.00 | PUT | 1520.00 | $10.30 | $7.80 / 11 | $16.00 / 15 | 3 | 1 | 46.445267% | -0.141811 | -1.253400 | 0.002501 | 0.535418 | -0.051527 |
AZO27May22P1440.00 | PUT | 1440.00 | $5.60 | $5.60 / 1 | $7.50 / 1 | 3 | 3 | 59.774278% | -0.020563 | -0.277228 | 0.000552 | 0.118212 | -0.007412 |
AZO27May22P1420.00 | PUT | 1420.00 | $4.00 | $2.55 / 11 | $6.90 / 10 | 3 | 1 | 60.096305% | -0.010919 | -0.160965 | 0.000320 | 0.068617 | -0.003930 |
AZO27May22P1330.00 | PUT | 1330.00 | $2.55 | $0.05 / 7 | $4.80 / 11 | 3 | 0 | 73.102073% | -0.000262 | -0.005464 | 0.000011 | 0.002327 | -0.000094 |
AZO27May22C2290.00 | CALL | 2290.00 | $0.40 | | $4.80 / 11 | 2 | 0 | 129.478572% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22C2280.00 | CALL | 2280.00 | $0.40 | | $4.80 / 11 | 2 | 1 | 128.198452% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2090.00 | PUT | 2090.00 | $302.12 | $310.30 / 2 | $328.50 / 2 | 2 | 2 | 58.487916% | -0.999998 | 0.057372 | 0.000001 | 0.000020 | -0.457981 |
AZO27May22C1975.00 | CALL | 1975.00 | $6.10 | $5.40 / 11 | $13.00 / 11 | 2 | 0 | 97.501981% | 0.000144 | -0.003134 | 0.000006 | 0.001329 | 0.000050 |
AZO27May22C1950.00 | CALL | 1950.00 | $7.95 | $6.90 / 21 | $15.70 / 5 | 2 | 0 | 98.009088% | 0.000340 | -0.006993 | 0.000014 | 0.002966 | 0.000118 |
AZO27May22P1850.00 | PUT | 1850.00 | $112.00 | $106.10 / 11 | $120.50 / 11 | 2 | 2 | 62.805078% | -0.992912 | -0.060034 | 0.000219 | 0.046983 | -0.402933 |
AZO27May22P1835.00 | PUT | 1835.00 | $104.50 | $98.60 / 10 | $107.50 / 1 | 2 | 1 | 63.123278% | -0.989465 | -0.106548 | 0.000311 | 0.066511 | -0.398454 |
AZO27May22P1825.00 | PUT | 1825.00 | $93.00 | $92.70 / 10 | $101.50 / 1 | 2 | 0 | 63.494178% | -0.986402 | -0.145730 | 0.000388 | 0.082990 | -0.395204 |
AZO27May22C1785.00 | CALL | 1785.00 | $71.00 | $58.50 / 2 | $67.00 / 5 | 2 | 0 | 131.816063% | 0.035064 | -0.435746 | 0.000862 | 0.184539 | 0.012111 |
AZO27May22C1780.00 | CALL | 1780.00 | $63.00 | $61.50 / 1 | $70.30 / 10 | 2 | 0 | 133.875471% | 0.039140 | -0.476757 | 0.000943 | 0.201893 | 0.013514 |
AZO27May22P1780.00 | PUT | 1780.00 | $97.95 | $68.50 / 10 | $77.50 / 1 | 2 | 1 | 65.780874% | -0.960860 | -0.427854 | 0.000943 | 0.201893 | -0.376537 |
AZO27May22C1750.00 | CALL | 1750.00 | $66.00 | $78.10 / 2 | $87.00 / 2 | 2 | 0 | 142.689322% | 0.072724 | -0.778948 | 0.001540 | 0.329704 | 0.025051 |
AZO27May22P1750.00 | PUT | 1750.00 | $65.00 | $55.20 / 1 | $64.40 / 10 | 2 | 0 | 67.771564% | -0.927276 | -0.730869 | 0.001540 | 0.329704 | -0.358426 |
AZO27May22P1740.00 | PUT | 1740.00 | $61.59 | $51.10 / 10 | $60.50 / 10 | 2 | 2 | 68.155183% | -0.911970 | -0.852314 | 0.001779 | 0.380920 | -0.350990 |
AZO27May22P1680.00 | PUT | 1680.00 | $54.25 | $32.10 / 10 | $41.00 / 2 | 2 | 12 | 72.094749% | -0.765284 | -1.687081 | 0.003421 | 0.732320 | -0.287903 |
AZO27May22P1560.00 | PUT | 1560.00 | $15.20 | $11.30 / 5 | $19.50 / 10 | 2 | 3 | 37.610292% | -0.272196 | -1.850356 | 0.003698 | 0.791669 | -0.099478 |
AZO27May22P1550.00 | PUT | 1550.00 | $14.93 | $9.60 / 11 | $18.50 / 2 | 2 | 0 | 39.448708% | -0.235281 | -1.714706 | 0.003425 | 0.733294 | -0.085851 |
AZO27May22P1290.00 | PUT | 1290.00 | $1.50 | | $4.80 / 21 | 2 | 0 | 94.485096% | -0.000030 | -0.000704 | 0.000001 | 0.000300 | -0.000011 |
AZO27May22P3000.00 | PUT | 3000.00 | $1166.10 | $1219.60 / 1 | $1238.00 / 1 | 1 | 0 | 113.566658% | -1.000000 | 0.082420 | 0.000001 | 0.000000 | -0.657390 |
AZO27May22P2620.00 | PUT | 2620.00 | $737.00 | $840.70 / 1 | $859.00 / 1 | 1 | 0 | 71.630612% | -1.000000 | 0.071980 | 0.000001 | 0.000000 | -0.574120 |
AZO27May22C2400.00 | CALL | 2400.00 | $1.50 | | $4.80 / 4 | 1 | 0 | 143.035199% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22C2260.00 | CALL | 2260.00 | $0.40 | $0.05 / 1 | $4.80 / 11 | 1 | 3 | 112.196830% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22C2200.00 | CALL | 2200.00 | $3.40 | | $4.80 / 11 | 1 | 11 | 117.641541% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22C2090.00 | CALL | 2090.00 | $3.00 | | $4.80 / 11 | 1 | 30 | 102.103300% | 0.000002 | -0.000047 | 0.000001 | 0.000020 | 0.000001 |
AZO27May22C2080.00 | CALL | 2080.00 | $2.35 | | $4.70 / 7 | 1 | 1 | 100.218955% | 0.000003 | -0.000070 | 0.000001 | 0.000030 | 0.000001 |
AZO27May22C2065.00 | CALL | 2065.00 | $1.50 | | $4.80 / 7 | 1 | 0 | 98.385942% | 0.000005 | -0.000125 | 0.000001 | 0.000053 | 0.000002 |
AZO27May22C1965.00 | CALL | 1965.00 | $7.80 | $5.80 / 16 | $13.30 / 15 | 1 | 3 | 96.599128% | 0.000204 | -0.004342 | 0.000009 | 0.001842 | 0.000071 |
AZO27May22P1950.00 | PUT | 1950.00 | $203.21 | $181.80 / 11 | $196.00 / 11 | 1 | 22 | 59.372628% | -0.999660 | 0.046580 | 0.000014 | 0.002966 | -0.427185 |
AZO27May22C1865.00 | CALL | 1865.00 | $25.00 | $25.50 / 2 | $33.90 / 10 | 1 | 1 | 111.955463% | 0.004693 | -0.076883 | 0.000152 | 0.032587 | 0.001628 |
AZO27May22P1840.00 | PUT | 1840.00 | $97.82 | $100.10 / 4 | $114.50 / 11 | 1 | 1 | 63.617910% | -0.990752 | -0.089520 | 0.000277 | 0.059357 | -0.399994 |
AZO27May22C1825.00 | CALL | 1825.00 | $63.60 | $40.00 / 2 | $48.70 / 10 | 1 | 0 | 121.335282% | 0.013598 | -0.195869 | 0.000388 | 0.082990 | 0.004709 |
AZO27May22C1810.00 | CALL | 1810.00 | $29.70 | $46.50 / 11 | $55.10 / 5 | 1 | 3 | 125.119329% | 0.019670 | -0.268725 | 0.000532 | 0.113841 | 0.006805 |
AZO27May22P1810.00 | PUT | 1810.00 | $73.39 | $84.60 / 10 | $93.00 / 1 | 1 | 2 | 64.411249% | -0.980330 | -0.218998 | 0.000532 | 0.113841 | -0.389820 |
AZO27May22P1805.00 | PUT | 1805.00 | $52.80 | $81.60 / 10 | $90.50 / 10 | 1 | 0 | 65.022176% | -0.977837 | -0.247722 | 0.000588 | 0.125944 | -0.387864 |
AZO27May22C1755.00 | CALL | 1755.00 | $69.58 | $75.00 / 11 | $84.10 / 10 | 1 | 0 | 141.077863% | 0.065907 | -0.722001 | 0.001428 | 0.305628 | 0.022712 |
AZO27May22P1730.00 | PUT | 1730.00 | $23.50 | $47.30 / 1 | $56.50 / 10 | 1 | 0 | 68.821049% | -0.894273 | -0.982451 | 0.002036 | 0.435786 | -0.342742 |
AZO27May22P1640.00 | PUT | 1640.00 | $30.00 | $23.00 / 11 | $31.50 / 10 | 1 | 4 | 75.031110% | -0.614499 | -2.117064 | 0.004259 | 0.911886 | -0.228428 |
AZO27May22P1630.00 | PUT | 1630.00 | $32.40 | $20.60 / 11 | $29.50 / 6 | 1 | 0 | 14.174458% | -0.571946 | -2.175456 | 0.004371 | 0.935830 | -0.212058 |
AZO27May22P1610.00 | PUT | 1610.00 | $24.50 | $18.00 / 11 | $26.00 / 6 | 1 | 0 | 23.710222% | -0.483979 | -2.214349 | 0.004440 | 0.950575 | -0.178591 |
AZO27May22P1430.00 | PUT | 1430.00 | $8.70 | $4.00 / 11 | $7.90 / 10 | 1 | 0 | 60.949029% | -0.015107 | -0.213117 | 0.000424 | 0.090861 | -0.005441 |
AZO27May22P1360.00 | PUT | 1360.00 | $3.40 | $0.10 / 13 | $4.80 / 1 | 1 | 0 | 66.102116% | -0.001078 | -0.020200 | 0.000040 | 0.008605 | -0.000387 |
AZO27May22C3000.00 | CALL | 3000.00 | $2.53 | | $4.80 / 4 | 0 | 0 | 204.201509% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22C2980.00 | CALL | 2980.00 | | | $4.80 / 4 | 0 | 0 | 202.433686% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2980.00 | PUT | 2980.00 | | $1200.30 / 1 | $1218.50 / 10 | 0 | 0 | 111.817638% | -1.000000 | 0.081871 | 0.000001 | 0.000000 | -0.653007 |
AZO27May22C2960.00 | CALL | 2960.00 | | | $4.80 / 11 | 0 | 0 | 200.650386% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2960.00 | PUT | 2960.00 | | $1180.20 / 1 | $1198.50 / 10 | 0 | 0 | 110.051437% | -1.000000 | 0.081321 | 0.000001 | 0.000000 | -0.648625 |
AZO27May22C2940.00 | CALL | 2940.00 | | | $4.80 / 3 | 0 | 0 | 198.851332% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2940.00 | PUT | 2940.00 | | $1160.20 / 1 | $1178.50 / 10 | 0 | 0 | 108.261283% | -1.000000 | 0.080772 | 0.000001 | 0.000000 | -0.644242 |
AZO27May22C2920.00 | CALL | 2920.00 | $0.10 | | $4.80 / 11 | 0 | 1 | 197.036239% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2920.00 | PUT | 2920.00 | | $1140.70 / 1 | $1159.00 / 1 | 0 | 0 | 111.125028% | -1.000000 | 0.080222 | 0.000001 | 0.000000 | -0.639859 |
AZO27May22C2900.00 | CALL | 2900.00 | | | $4.80 / 4 | 0 | 0 | 195.204817% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2900.00 | PUT | 2900.00 | | $1119.80 / 1 | $1138.00 / 10 | 0 | 0 | 128.094500% | -1.000000 | 0.079673 | 0.000001 | 0.000000 | -0.635477 |
AZO27May22C2880.00 | CALL | 2880.00 | | | $4.80 / 11 | 0 | 0 | 193.356765% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2880.00 | PUT | 2880.00 | | $1097.90 / 1 | $1117.00 / 10 | 0 | 0 | 107.701047% | -1.000000 | 0.079123 | 0.000001 | 0.000000 | -0.631094 |
AZO27May22C2860.00 | CALL | 2860.00 | | | $4.80 / 4 | 0 | 0 | 191.492455% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2860.00 | PUT | 2860.00 | | $1080.30 / 1 | $1098.50 / 1 | 0 | 0 | 105.964001% | -1.000000 | 0.078574 | 0.000001 | 0.000000 | -0.626712 |
AZO27May22C2840.00 | CALL | 2840.00 | | | $4.80 / 2 | 0 | 0 | 189.610918% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2840.00 | PUT | 2840.00 | | $1060.70 / 1 | $1079.00 / 1 | 0 | 0 | 104.214170% | -1.000000 | 0.078024 | 0.000001 | 0.000000 | -0.622329 |
AZO27May22C2820.00 | CALL | 2820.00 | | | $4.80 / 4 | 0 | 0 | 187.711769% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2820.00 | PUT | 2820.00 | | $1039.80 / 1 | $1058.00 / 1 | 0 | 0 | 102.447277% | -1.000000 | 0.077475 | 0.000001 | 0.000000 | -0.617946 |
AZO27May22C2800.00 | CALL | 2800.00 | | | $4.80 / 12 | 0 | 0 | 185.789643% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2800.00 | PUT | 2800.00 | | $1020.20 / 1 | $1038.50 / 1 | 0 | 0 | 100.664009% | -1.000000 | 0.076926 | 0.000001 | 0.000000 | -0.613564 |
AZO27May22C2780.00 | CALL | 2780.00 | | | $4.80 / 4 | 0 | 0 | 183.854172% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2780.00 | PUT | 2780.00 | | $1000.40 / 1 | $1018.50 / 2 | 0 | 0 | 117.978235% | -1.000000 | 0.076376 | 0.000001 | 0.000000 | -0.609181 |
AZO27May22C2760.00 | CALL | 2760.00 | | | $4.80 / 11 | 0 | 0 | 181.899983% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2760.00 | PUT | 2760.00 | | $980.30 / 1 | $998.50 / 1 | 0 | 0 | 90.770192% | -1.000000 | 0.075827 | 0.000001 | 0.000000 | -0.604799 |
AZO27May22C2740.00 | CALL | 2740.00 | | | $4.80 / 11 | 0 | 0 | 179.926697% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2740.00 | PUT | 2740.00 | | $960.10 / 1 | $978.50 / 1 | 0 | 0 | 88.583491% | -1.000000 | 0.075277 | 0.000001 | 0.000000 | -0.600416 |
AZO27May22C2720.00 | CALL | 2720.00 | | | $4.80 / 24 | 0 | 0 | 177.933932% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2720.00 | PUT | 2720.00 | | $939.50 / 1 | $957.50 / 10 | 0 | 0 | 86.310732% | -1.000000 | 0.074728 | 0.000001 | 0.000000 | -0.596033 |
AZO27May22C2700.00 | CALL | 2700.00 | $2.20 | | $4.80 / 1 | 0 | 1 | 175.921299% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2700.00 | PUT | 2700.00 | | $920.20 / 1 | $938.50 / 1 | 0 | 0 | 83.926294% | -1.000000 | 0.074178 | 0.000001 | 0.000000 | -0.591651 |
AZO27May22C2680.00 | CALL | 2680.00 | $0.25 | | $4.80 / 4 | 0 | 10 | 173.888398% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2680.00 | PUT | 2680.00 | | $899.70 / 1 | $918.00 / 1 | 0 | 0 | 102.747459% | -1.000000 | 0.073629 | 0.000001 | 0.000000 | -0.587268 |
AZO27May22C2660.00 | CALL | 2660.00 | | | $4.80 / 4 | 0 | 0 | 171.834843% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2660.00 | PUT | 2660.00 | $588.50 | $879.60 / 1 | $898.00 / 1 | 0 | 0 | 87.641777% | -1.000000 | 0.073079 | 0.000001 | 0.000000 | -0.582886 |
AZO27May22C2640.00 | CALL | 2640.00 | | | $4.80 / 11 | 0 | 0 | 169.760166% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2640.00 | PUT | 2640.00 | | $860.30 / 1 | $878.50 / 1 | 0 | 0 | 75.503691% | -1.000000 | 0.072530 | 0.000001 | 0.000000 | -0.578503 |
AZO27May22C2620.00 | CALL | 2620.00 | | | $4.80 / 11 | 0 | 0 | 167.662049% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22C2600.00 | CALL | 2600.00 | | | $4.80 / 12 | 0 | 0 | 165.545344% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2600.00 | PUT | 2600.00 | | $818.70 / 3 | $837.00 / 1 | 0 | 0 | 81.697974% | -1.000000 | 0.071431 | 0.000001 | 0.000000 | -0.569738 |
AZO27May22C2580.00 | CALL | 2580.00 | $0.50 | | $4.80 / 11 | 0 | 0 | 163.404965% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2580.00 | PUT | 2580.00 | | $800.70 / 1 | $819.00 / 1 | 0 | 0 | 92.480477% | -1.000000 | 0.070881 | 0.000001 | 0.000000 | -0.565355 |
AZO27May22C2560.00 | CALL | 2560.00 | $0.25 | | $4.80 / 12 | 0 | 2 | 161.241548% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2560.00 | PUT | 2560.00 | | $780.30 / 1 | $798.50 / 10 | 0 | 0 | 77.566504% | -1.000000 | 0.070332 | 0.000001 | 0.000000 | -0.560973 |
AZO27May22C2540.00 | CALL | 2540.00 | | | $4.80 / 12 | 0 | 0 | 159.054089% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2540.00 | PUT | 2540.00 | | $758.40 / 1 | $777.00 / 10 | 0 | 0 | 98.883919% | -1.000000 | 0.069782 | 0.000001 | 0.000000 | -0.556590 |
AZO27May22C2520.00 | CALL | 2520.00 | | | $4.80 / 13 | 0 | 0 | 156.842862% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2520.00 | PUT | 2520.00 | | $739.00 / 1 | $757.00 / 1 | 0 | 0 | 106.161289% | -1.000000 | 0.069233 | 0.000001 | 0.000000 | -0.552207 |
AZO27May22C2500.00 | CALL | 2500.00 | | | $4.80 / 13 | 0 | 0 | 154.607028% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2500.00 | PUT | 2500.00 | | $720.70 / 1 | $739.00 / 1 | 0 | 0 | 85.029324% | -1.000000 | 0.068684 | 0.000001 | 0.000000 | -0.547825 |
AZO27May22C2480.00 | CALL | 2480.00 | | | $4.80 / 11 | 0 | 0 | 152.346320% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2480.00 | PUT | 2480.00 | | $700.10 / 1 | $718.50 / 1 | 0 | 0 | 68.670079% | -1.000000 | 0.068134 | 0.000001 | 0.000000 | -0.543442 |
AZO27May22C2460.00 | CALL | 2460.00 | $17.10 | | $4.80 / 11 | 0 | 1 | 150.061291% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2460.00 | PUT | 2460.00 | | $680.20 / 1 | $698.50 / 1 | 0 | 0 | 66.228820% | -1.000000 | 0.067585 | 0.000001 | 0.000000 | -0.539060 |
AZO27May22C2440.00 | CALL | 2440.00 | | | $4.80 / 12 | 0 | 0 | 147.745526% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2440.00 | PUT | 2440.00 | | $660.20 / 1 | $678.50 / 10 | 0 | 0 | 63.635244% | -1.000000 | 0.067035 | 0.000001 | 0.000000 | -0.534677 |
AZO27May22C2420.00 | CALL | 2420.00 | | | $4.80 / 12 | 0 | 0 | 145.404702% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2420.00 | PUT | 2420.00 | | $639.50 / 1 | $657.50 / 1 | 0 | 0 | 60.808155% | -1.000000 | 0.066486 | 0.000001 | 0.000000 | -0.530294 |
AZO27May22P2400.00 | PUT | 2400.00 | | $618.10 / 1 | $637.00 / 10 | 0 | 0 | 89.916902% | -1.000000 | 0.065936 | 0.000001 | 0.000000 | -0.525912 |
AZO27May22C2380.00 | CALL | 2380.00 | $31.50 | | $4.80 / 4 | 0 | 2 | 140.639727% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2380.00 | PUT | 2380.00 | | $598.30 / 1 | $617.00 / 10 | 0 | 0 | 53.124923% | -1.000000 | 0.065387 | 0.000001 | 0.000000 | -0.521529 |
AZO27May22C2360.00 | CALL | 2360.00 | | | $4.80 / 1 | 0 | 0 | 138.213386% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2360.00 | PUT | 2360.00 | | $578.50 / 10 | $597.00 / 1 | 0 | 0 | 89.362423% | -1.000000 | 0.064837 | 0.000001 | 0.000000 | -0.517147 |
AZO27May22C2350.00 | CALL | 2350.00 | $6.30 | | $4.80 / 11 | 0 | 1 | 136.989053% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2350.00 | PUT | 2350.00 | | $568.70 / 1 | $586.80 / 1 | 0 | 0 | 84.983950% | -1.000000 | 0.064563 | 0.000001 | 0.000000 | -0.514955 |
AZO27May22C2340.00 | CALL | 2340.00 | $3.70 | | $4.80 / 3 | 0 | 2 | 135.757021% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2340.00 | PUT | 2340.00 | | $558.00 / 3 | $577.00 / 10 | 0 | 0 | 60.383564% | -1.000000 | 0.064288 | 0.000001 | 0.000000 | -0.512764 |
AZO27May22C2320.00 | CALL | 2320.00 | $6.40 | | $4.80 / 1 | 0 | 2 | 133.269625% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2320.00 | PUT | 2320.00 | $181.05 | $538.10 / 1 | $557.00 / 10 | 0 | 1 | 81.621710% | -1.000000 | 0.063738 | 0.000001 | 0.000000 | -0.508381 |
AZO27May22C2310.00 | CALL | 2310.00 | $7.40 | | $4.80 / 2 | 0 | 3 | 132.014045% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2310.00 | PUT | 2310.00 | | $529.60 / 1 | $548.00 / 10 | 0 | 0 | 73.867323% | -1.000000 | 0.063464 | 0.000001 | 0.000000 | -0.506190 |
AZO27May22P2300.00 | PUT | 2300.00 | | $518.30 / 1 | $537.00 / 10 | 0 | 0 | 55.987240% | -1.000000 | 0.063189 | 0.000001 | 0.000000 | -0.503999 |
AZO27May22P2290.00 | PUT | 2290.00 | $109.80 | $508.50 / 1 | $527.00 / 1 | 0 | 1 | 54.860647% | -1.000000 | 0.062914 | 0.000001 | 0.000000 | -0.501807 |
AZO27May22P2280.00 | PUT | 2280.00 | | $498.40 / 3 | $517.00 / 1 | 0 | 0 | 53.725507% | -1.000000 | 0.062639 | 0.000001 | 0.000000 | -0.499616 |
AZO27May22C2270.00 | CALL | 2270.00 | $12.20 | | $4.80 / 1 | 0 | 1 | 126.909923% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2270.00 | PUT | 2270.00 | $131.20 | $488.50 / 10 | $507.00 / 1 | 0 | 1 | 52.572086% | -1.000000 | 0.062365 | 0.000001 | 0.000000 | -0.497425 |
AZO27May22P2260.00 | PUT | 2260.00 | | $479.20 / 1 | $497.50 / 1 | 0 | 0 | 69.174798% | -1.000000 | 0.062090 | 0.000001 | 0.000000 | -0.495234 |
AZO27May22P2250.00 | PUT | 2250.00 | | $468.40 / 1 | $487.00 / 1 | 0 | 0 | 50.223147% | -1.000000 | 0.061815 | 0.000001 | 0.000000 | -0.493042 |
AZO27May22C2240.00 | CALL | 2240.00 | | | $4.80 / 1 | 0 | 0 | 122.992661% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2240.00 | PUT | 2240.00 | | $458.50 / 10 | $477.00 / 1 | 0 | 0 | 56.633425% | -1.000000 | 0.061540 | 0.000001 | 0.000000 | -0.490851 |
AZO27May22C2230.00 | CALL | 2230.00 | $1.60 | | $4.80 / 11 | 0 | 1 | 121.669255% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2230.00 | PUT | 2230.00 | | $447.80 / 1 | $467.00 / 10 | 0 | 0 | 55.576634% | -1.000000 | 0.061266 | 0.000001 | 0.000000 | -0.488660 |
AZO27May22C2220.00 | CALL | 2220.00 | $2.50 | | $4.80 / 11 | 0 | 3 | 120.336793% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2220.00 | PUT | 2220.00 | $196.50 | $437.80 / 1 | $457.00 / 10 | 0 | 2 | 65.359879% | -1.000000 | 0.060991 | 0.000001 | 0.000000 | -0.486468 |
AZO27May22C2210.00 | CALL | 2210.00 | $19.60 | | $4.80 / 11 | 0 | 1 | 118.993583% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2210.00 | PUT | 2210.00 | | $428.50 / 1 | $447.00 / 1 | 0 | 0 | 56.896319% | -1.000000 | 0.060716 | 0.000001 | 0.000000 | -0.484277 |
AZO27May22P2200.00 | PUT | 2200.00 | $105.00 | $418.20 / 1 | $437.00 / 10 | 0 | 0 | 66.932324% | -1.000000 | 0.060441 | 0.000001 | 0.000000 | -0.482086 |
AZO27May22C2190.00 | CALL | 2190.00 | $16.98 | | $4.80 / 11 | 0 | 1 | 116.280280% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2190.00 | PUT | 2190.00 | | $408.50 / 1 | $427.50 / 1 | 0 | 0 | 67.913330% | -1.000000 | 0.060166 | 0.000001 | 0.000000 | -0.479894 |
AZO27May22C2180.00 | CALL | 2180.00 | $18.78 | | $4.80 / 12 | 0 | 2 | 114.909426% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
AZO27May22P2180.00 | PUT | 2180.00 | $90.86 | $399.00 / 10 | $417.50 / 1 | 0 | 1 | 63.019905% | -1.000000 | 0.059891 | 0.000001 | 0.000000 | -0.477703 |
AZO27May22C2170.00 | CALL | 2170.00 | | | $4.80 / 16 | 0 | 0 | 113.528671% | 0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
AZO27May22P2170.00 | PUT | 2170.00 | | $388.70 / 1 | $407.50 / 10 | 0 | 0 | 56.668529% | -1.000000 | 0.059616 | 0.000001 | 0.000001 | -0.475512 |
AZO27May22C2160.00 | CALL | 2160.00 | $28.60 | | $4.80 / 22 | 0 | 3 | 112.137844% | 0.000001 | -0.000003 | 0.000001 | 0.000001 | 0.000000 |
AZO27May22P2160.00 | PUT | 2160.00 | $85.17 | $379.00 / 1 | $397.50 / 1 | 0 | 1 | 57.030739% | -1.000000 | 0.059340 | 0.000001 | 0.000001 | -0.473321 |
AZO27May22C2150.00 | CALL | 2150.00 | | | $4.80 / 9 | 0 | 0 | 110.736767% | 0.000001 | -0.000004 | 0.000001 | 0.000002 | 0.000000 |
AZO27May22P2150.00 | PUT | 2150.00 | $80.92 | $368.80 / 1 | $387.50 / 1 | 0 | 2 | 57.154219% | -1.000000 | 0.059064 | 0.000001 | 0.000002 | -0.471129 |
AZO27May22C2140.00 | CALL | 2140.00 | $3.20 | | $4.80 / 8 | 0 | 3 | 109.325256% | 0.000001 | -0.000006 | 0.000001 | 0.000003 | 0.000000 |
AZO27May22P2140.00 | PUT | 2140.00 | $197.55 | $358.40 / 3 | $377.50 / 10 | 0 | 1 | 57.100097% | -1.000000 | 0.058787 | 0.000001 | 0.000003 | -0.468938 |
AZO27May22P2130.00 | PUT | 2130.00 | | $349.00 / 11 | $368.00 / 1 | 0 | 0 | 56.898885% | -1.000000 | 0.058509 | 0.000001 | 0.000004 | -0.466747 |
AZO27May22C2120.00 | CALL | 2120.00 | $6.70 | | $4.80 / 21 | 0 | 3 | 106.470761% | 0.000001 | -0.000014 | 0.000001 | 0.000006 | 0.000000 |
AZO27May22P2120.00 | PUT | 2120.00 | | $340.30 / 3 | $358.50 / 3 | 0 | 0 | 56.577535% | -1.000000 | 0.058230 | 0.000001 | 0.000006 | -0.464555 |
AZO27May22C2115.00 | CALL | 2115.00 | | $0.05 / 1 | $4.80 / 6 | 0 | 0 | 93.842167% | 0.000001 | -0.000017 | 0.000001 | 0.000007 | 0.000000 |
AZO27May22P2115.00 | PUT | 2115.00 | | $334.50 / 10 | $353.00 / 3 | 0 | 0 | 56.799718% | -0.999999 | 0.058089 | 0.000001 | 0.000007 | -0.463460 |
AZO27May22C2110.00 | CALL | 2110.00 | | | $4.80 / 7 | 0 | 0 | 105.027673% | 0.000001 | -0.000021 | 0.000001 | 0.000009 | 0.000000 |
AZO27May22P2110.00 | PUT | 2110.00 | | $331.00 / 1 | $349.00 / 1 | 0 | 0 | 60.053121% | -0.999999 | 0.057948 | 0.000001 | 0.000009 | -0.462364 |
AZO27May22C2105.00 | CALL | 2105.00 | | | $4.80 / 11 | 0 | 0 | 104.302325% | 0.000001 | -0.000026 | 0.000001 | 0.000011 | 0.000000 |
AZO27May22P2105.00 | PUT | 2105.00 | | $324.80 / 1 | $343.00 / 1 | 0 | 0 | 57.043475% | -0.999999 | 0.057806 | 0.000001 | 0.000011 | -0.461268 |
AZO27May22P2100.00 | PUT | 2100.00 | $210.37 | $319.60 / 1 | $338.50 / 1 | 0 | 3 | 57.083881% | -0.999999 | 0.057663 | 0.000001 | 0.000013 | -0.460172 |
AZO27May22C2095.00 | CALL | 2095.00 | $7.00 | | $4.70 / 12 | 0 | 1 | 102.429475% | 0.000001 | -0.000039 | 0.000001 | 0.000016 | 0.000000 |
AZO27May22P2095.00 | PUT | 2095.00 | | $315.30 / 1 | $333.50 / 2 | 0 | 0 | 57.075325% | -0.999999 | 0.057518 | 0.000001 | 0.000016 | -0.459077 |
AZO27May22C2085.00 | CALL | 2085.00 | | | $4.80 / 11 | 0 | 0 | 101.365927% | 0.000002 | -0.000057 | 0.000001 | 0.000024 | 0.000001 |
AZO27May22P2085.00 | PUT | 2085.00 | | $306.10 / 3 | $324.50 / 4 | 0 | 0 | 61.942853% | -0.999998 | 0.057225 | 0.000001 | 0.000024 | -0.456885 |
AZO27May22P2080.00 | PUT | 2080.00 | $86.70 | $301.40 / 3 | $319.50 / 1 | 0 | 1 | 58.907985% | -0.999997 | 0.057075 | 0.000001 | 0.000030 | -0.455789 |
AZO27May22C2075.00 | CALL | 2075.00 | | $0.20 / 10 | $4.90 / 10 | 0 | 0 | 89.174338% | 0.000003 | -0.000085 | 0.000001 | 0.000036 | 0.000001 |
AZO27May22P2075.00 | PUT | 2075.00 | | $295.50 / 10 | $314.00 / 1 | 0 | 0 | 57.183398% | -0.999997 | 0.056922 | 0.000001 | 0.000036 | -0.454693 |
AZO27May22C2070.00 | CALL | 2070.00 | $115.20 | | $4.80 / 5 | 0 | 1 | 99.135543% | 0.000004 | -0.000103 | 0.000001 | 0.000044 | 0.000001 |
AZO27May22P2070.00 | PUT | 2070.00 | | $291.70 / 1 | $310.00 / 10 | 0 | 0 | 56.975241% | -0.999996 | 0.056767 | 0.000001 | 0.000044 | -0.453598 |
AZO27May22P2065.00 | PUT | 2065.00 | | $285.40 / 1 | $304.40 / 1 | 0 | 0 | 57.213460% | -0.999995 | 0.056607 | 0.000001 | 0.000053 | -0.452502 |
AZO27May22C2060.00 | CALL | 2060.00 | | | $4.80 / 5 | 0 | 0 | 97.633240% | 0.000006 | -0.000152 | 0.000001 | 0.000064 | 0.000002 |
AZO27May22P2060.00 | PUT | 2060.00 | | $280.60 / 4 | $299.50 / 10 | 0 | 0 | 56.937027% | -0.999994 | 0.056443 | 0.000001 | 0.000064 | -0.451406 |
AZO27May22C2055.00 | CALL | 2055.00 | | $0.05 / 15 | $4.80 / 6 | 0 | 0 | 85.667294% | 0.000007 | -0.000184 | 0.000001 | 0.000078 | 0.000003 |
AZO27May22P2055.00 | PUT | 2055.00 | | $276.00 / 1 | $294.50 / 4 | 0 | 0 | 57.068899% | -0.999993 | 0.056274 | 0.000001 | 0.000078 | -0.450309 |
AZO27May22P2050.00 | PUT | 2050.00 | | $271.90 / 1 | $290.00 / 1 | 0 | 0 | 57.139274% | -0.999991 | 0.056099 | 0.000001 | 0.000094 | -0.449213 |
AZO27May22C2045.00 | CALL | 2045.00 | | $0.70 / 21 | $5.40 / 10 | 0 | 0 | 87.650401% | 0.000011 | -0.000267 | 0.000001 | 0.000113 | 0.000004 |
AZO27May22P2045.00 | PUT | 2045.00 | | $266.60 / 4 | $285.00 / 11 | 0 | 0 | 57.161674% | -0.999989 | 0.055916 | 0.000001 | 0.000113 | -0.448117 |
AZO27May22P2040.00 | PUT | 2040.00 | | $263.40 / 6 | $281.50 / 6 | 0 | 0 | 57.678126% | -0.999987 | 0.055724 | 0.000001 | 0.000137 | -0.447020 |
AZO27May22C2035.00 | CALL | 2035.00 | | $0.95 / 14 | $5.40 / 10 | 0 | 0 | 86.818470% | 0.000016 | -0.000387 | 0.000001 | 0.000164 | 0.000005 |
AZO27May22P2035.00 | PUT | 2035.00 | | $257.80 / 4 | $276.00 / 11 | 0 | 0 | 57.411974% | -0.999984 | 0.055521 | 0.000001 | 0.000164 | -0.445924 |
AZO27May22C2030.00 | CALL | 2030.00 | $25.00 | $1.20 / 14 | $5.90 / 10 | 0 | 7 | 87.849858% | 0.000019 | -0.000465 | 0.000001 | 0.000197 | 0.000007 |
AZO27May22P2030.00 | PUT | 2030.00 | $145.00 | $253.70 / 1 | $272.00 / 15 | 0 | 2 | 56.955914% | -0.999981 | 0.055306 | 0.000001 | 0.000197 | -0.444827 |
AZO27May22C2025.00 | CALL | 2025.00 | | $1.45 / 11 | $6.00 / 10 | 0 | 0 | 87.883471% | 0.000023 | -0.000557 | 0.000001 | 0.000236 | 0.000008 |
AZO27May22P2025.00 | PUT | 2025.00 | | $247.80 / 4 | $266.00 / 11 | 0 | 0 | 57.602278% | -0.999977 | 0.055077 | 0.000001 | 0.000236 | -0.443730 |
AZO27May22C2020.00 | CALL | 2020.00 | $14.00 | $3.70 / 1 | $7.30 / 11 | 0 | 2 | 94.053422% | 0.000028 | -0.000667 | 0.000001 | 0.000283 | 0.000010 |
AZO27May22P2020.00 | PUT | 2020.00 | $64.23 | $243.20 / 3 | $261.50 / 11 | 0 | 1 | 56.780494% | -0.999972 | 0.054829 | 0.000001 | 0.000283 | -0.442633 |
AZO27May22C2015.00 | CALL | 2015.00 | | $4.00 / 1 | $6.00 / 1 | 0 | 0 | 91.460566% | 0.000034 | -0.000797 | 0.000002 | 0.000338 | 0.000012 |
AZO27May22P2015.00 | PUT | 2015.00 | | $238.70 / 6 | $257.00 / 15 | 0 | 0 | 56.856070% | -0.999966 | 0.054562 | 0.000002 | 0.000338 | -0.441535 |
AZO27May22C2010.00 | CALL | 2010.00 | $83.80 | $4.30 / 1 | $7.60 / 6 | 0 | 1 | 93.989886% | 0.000041 | -0.000951 | 0.000002 | 0.000403 | 0.000014 |
AZO27May22P2010.00 | PUT | 2010.00 | $161.06 | $234.00 / 4 | $252.00 / 2 | 0 | 1 | 57.158527% | -0.999959 | 0.054271 | 0.000002 | 0.000403 | -0.440437 |
AZO27May22C2005.00 | CALL | 2005.00 | $32.00 | $4.50 / 1 | $8.30 / 15 | 0 | 4 | 94.643337% | 0.000049 | -0.001133 | 0.000002 | 0.000481 | 0.000017 |
AZO27May22P2005.00 | PUT | 2005.00 | $58.13 | $229.70 / 1 | $248.00 / 11 | 0 | 1 | 57.517970% | -0.999951 | 0.053951 | 0.000002 | 0.000481 | -0.439338 |
AZO27May22P2000.00 | PUT | 2000.00 | $90.05 | $225.60 / 6 | $244.00 / 13 | 0 | 2 | 57.419680% | -0.999941 | 0.053599 | 0.000003 | 0.000572 | -0.438239 |
AZO27May22P1995.00 | PUT | 1995.00 | | $221.00 / 5 | $239.00 / 11 | 0 | 0 | 57.400415% | -0.999930 | 0.053209 | 0.000003 | 0.000679 | -0.437140 |
AZO27May22P1990.00 | PUT | 1990.00 | | $215.60 / 1 | $234.00 / 11 | 0 | 0 | 57.688939% | -0.999916 | 0.052774 | 0.000004 | 0.000805 | -0.436039 |
AZO27May22P1985.00 | PUT | 1985.00 | | $212.00 / 11 | $230.00 / 15 | 0 | 0 | 57.680978% | -0.999899 | 0.052288 | 0.000004 | 0.000953 | -0.434938 |
AZO27May22P1980.00 | PUT | 1980.00 | $84.75 | $207.60 / 11 | $226.00 / 15 | 0 | 0 | 59.409563% | -0.999879 | 0.051742 | 0.000005 | 0.001126 | -0.433835 |
AZO27May22P1975.00 | PUT | 1975.00 | | $202.90 / 16 | $221.00 / 15 | 0 | 0 | 60.328172% | -0.999856 | 0.051126 | 0.000006 | 0.001329 | -0.432731 |
AZO27May22C1970.00 | CALL | 1970.00 | $22.40 | $5.60 / 11 | $12.20 / 11 | 0 | 2 | 95.836679% | 0.000172 | -0.003692 | 0.000007 | 0.001566 | 0.000060 |
AZO27May22P1965.00 | PUT | 1965.00 | | $195.20 / 11 | $209.50 / 11 | 0 | 0 | 59.933770% | -0.999796 | 0.049643 | 0.000009 | 0.001842 | -0.430519 |
AZO27May22C1955.00 | CALL | 1955.00 | | $6.50 / 15 | $14.60 / 28 | 0 | 0 | 97.202308% | 0.000287 | -0.005976 | 0.000012 | 0.002534 | 0.000100 |
AZO27May22P1955.00 | PUT | 1955.00 | | $186.40 / 11 | $200.50 / 11 | 0 | 0 | 59.742641% | -0.999713 | 0.047734 | 0.000012 | 0.002534 | -0.428299 |
AZO27May22C1945.00 | CALL | 1945.00 | | $7.60 / 16 | $16.90 / 11 | 0 | 0 | 99.179366% | 0.000402 | -0.008169 | 0.000016 | 0.003464 | 0.000140 |
AZO27May22P1945.00 | PUT | 1945.00 | | $178.00 / 11 | $192.00 / 11 | 0 | 0 | 60.111493% | -0.999598 | 0.045267 | 0.000016 | 0.003464 | -0.426068 |
AZO27May22C1940.00 | CALL | 1940.00 | | $8.40 / 13 | $17.30 / 11 | 0 | 0 | 99.510834% | 0.000475 | -0.009527 | 0.000019 | 0.004040 | 0.000165 |
AZO27May22P1940.00 | PUT | 1940.00 | $72.95 | $174.10 / 11 | $188.50 / 11 | 0 | 22 | 59.423561% | -0.999525 | 0.043772 | 0.000019 | 0.004040 | -0.424947 |
AZO27May22C1935.00 | CALL | 1935.00 | $82.00 | $9.60 / 21 | $17.80 / 11 | 0 | 1 | 100.314025% | 0.000560 | -0.011090 | 0.000022 | 0.004703 | 0.000195 |
AZO27May22P1935.00 | PUT | 1935.00 | | $169.40 / 4 | $183.50 / 11 | 0 | 0 | 59.943742% | -0.999440 | 0.042071 | 0.000022 | 0.004703 | -0.423822 |
AZO27May22C1930.00 | CALL | 1930.00 | | $10.00 / 13 | $19.00 / 11 | 0 | 0 | 100.947063% | 0.000658 | -0.012888 | 0.000026 | 0.005465 | 0.000229 |
AZO27May22P1930.00 | PUT | 1930.00 | | $166.50 / 4 | $180.50 / 11 | 0 | 0 | 60.897712% | -0.999342 | 0.040136 | 0.000026 | 0.005465 | -0.422692 |
AZO27May22C1925.00 | CALL | 1925.00 | | $11.30 / 17 | $20.50 / 11 | 0 | 0 | 102.678379% | 0.000773 | -0.014951 | 0.000030 | 0.006339 | 0.000269 |
AZO27May22P1925.00 | PUT | 1925.00 | | $161.00 / 16 | $175.00 / 11 | 0 | 0 | 59.531046% | -0.999227 | 0.037936 | 0.000030 | 0.006339 | -0.421556 |
AZO27May22P1920.00 | PUT | 1920.00 | | $157.30 / 11 | $171.50 / 11 | 0 | 0 | 60.906657% | -0.999093 | 0.035437 | 0.000034 | 0.007341 | -0.420414 |
AZO27May22C1915.00 | CALL | 1915.00 | | $12.50 / 17 | $21.40 / 10 | 0 | 0 | 102.597967% | 0.001062 | -0.020011 | 0.000040 | 0.008484 | 0.000369 |
AZO27May22P1915.00 | PUT | 1915.00 | | $153.70 / 11 | $168.00 / 15 | 0 | 0 | 61.143711% | -0.998938 | 0.032601 | 0.000040 | 0.008484 | -0.419265 |
AZO27May22P1910.00 | PUT | 1910.00 | $19.10 | $149.70 / 15 | $164.00 / 11 | 0 | 2 | 60.989063% | -0.998759 | 0.029386 | 0.000046 | 0.009789 | -0.418107 |
AZO27May22C1905.00 | CALL | 1905.00 | $76.90 | $15.20 / 11 | $23.90 / 10 | 0 | 3 | 105.130109% | 0.001449 | -0.026589 | 0.000053 | 0.011273 | 0.000503 |
AZO27May22P1905.00 | PUT | 1905.00 | | $145.60 / 15 | $159.40 / 11 | 0 | 0 | 60.662691% | -0.998551 | 0.025748 | 0.000053 | 0.011273 | -0.416939 |
AZO27May22C1895.00 | CALL | 1895.00 | $59.20 | $17.00 / 21 | $25.80 / 10 | 0 | 1 | 106.087265% | 0.001963 | -0.035070 | 0.000069 | 0.014868 | 0.000682 |
AZO27May22P1895.00 | PUT | 1895.00 | $74.00 | $138.10 / 16 | $152.50 / 15 | 0 | 2 | 61.133986% | -0.998037 | 0.016992 | 0.000069 | 0.014868 | -0.414569 |
AZO27May22C1890.00 | CALL | 1890.00 | | $18.50 / 2 | $27.10 / 10 | 0 | 0 | 107.263776% | 0.002280 | -0.040164 | 0.000080 | 0.017027 | 0.000792 |
AZO27May22P1890.00 | PUT | 1890.00 | | $134.40 / 20 | $148.50 / 12 | 0 | 0 | 61.520158% | -0.997720 | 0.011761 | 0.000080 | 0.017027 | -0.413364 |
AZO27May22C1885.00 | CALL | 1885.00 | | $19.50 / 11 | $28.20 / 10 | 0 | 0 | 107.811821% | 0.002643 | -0.045910 | 0.000091 | 0.019462 | 0.000918 |
AZO27May22P1885.00 | PUT | 1885.00 | | $130.00 / 16 | $144.00 / 11 | 0 | 0 | 61.487271% | -0.997357 | 0.005877 | 0.000091 | 0.019462 | -0.412142 |
AZO27May22C1880.00 | CALL | 1880.00 | | $21.00 / 11 | $29.40 / 10 | 0 | 0 | 108.776620% | 0.003059 | -0.052378 | 0.000104 | 0.022203 | 0.001062 |
AZO27May22P1880.00 | PUT | 1880.00 | | $126.90 / 16 | $141.00 / 15 | 0 | 0 | 60.877421% | -0.996941 | -0.000728 | 0.000104 | 0.022203 | -0.410902 |
AZO27May22P1875.00 | PUT | 1875.00 | | $123.70 / 5 | $138.00 / 15 | 0 | 0 | 61.723704% | -0.996466 | -0.008130 | 0.000118 | 0.025282 | -0.409642 |
AZO27May22C1870.00 | CALL | 1870.00 | | $24.00 / 6 | $32.40 / 10 | 0 | 0 | 110.961946% | 0.004076 | -0.067783 | 0.000134 | 0.028731 | 0.001414 |
AZO27May22P1870.00 | PUT | 1870.00 | | $119.90 / 11 | $131.00 / 1 | 0 | 0 | 61.479990% | -0.995924 | -0.016408 | 0.000134 | 0.028731 | -0.408358 |
AZO27May22P1865.00 | PUT | 1865.00 | $69.15 | $116.60 / 2 | $131.00 / 15 | 0 | 1 | 62.728122% | -0.995307 | -0.025645 | 0.000152 | 0.032587 | -0.407049 |
AZO27May22C1860.00 | CALL | 1860.00 | $75.10 | $27.00 / 11 | $35.20 / 10 | 0 | 1 | 112.743775% | 0.005394 | -0.087032 | 0.000172 | 0.036887 | 0.001871 |
AZO27May22P1860.00 | PUT | 1860.00 | | $112.40 / 21 | $126.50 / 15 | 0 | 0 | 62.754268% | -0.994606 | -0.035932 | 0.000172 | 0.036887 | -0.405711 |
AZO27May22P1855.00 | PUT | 1855.00 | | $109.00 / 21 | $123.50 / 15 | 0 | 0 | 63.417491% | -0.993812 | -0.047362 | 0.000195 | 0.041672 | -0.404340 |
AZO27May22P1845.00 | PUT | 1845.00 | | $102.90 / 11 | $117.00 / 11 | 0 | 0 | 62.152687% | -0.991897 | -0.074051 | 0.000247 | 0.052863 | -0.401486 |
AZO27May22C1835.00 | CALL | 1835.00 | | $36.00 / 2 | $44.20 / 10 | 0 | 0 | 118.581201% | 0.010535 | -0.156961 | 0.000311 | 0.066511 | 0.003650 |
AZO27May22C1830.00 | CALL | 1830.00 | $96.90 | $38.00 / 11 | $46.40 / 10 | 0 | 0 | 119.957974% | 0.011980 | -0.175523 | 0.000347 | 0.074373 | 0.004149 |
AZO27May22P1830.00 | PUT | 1830.00 | $20.45 | $95.90 / 5 | $104.50 / 1 | 0 | 7 | 63.438058% | -0.988020 | -0.125247 | 0.000347 | 0.074373 | -0.396858 |
AZO27May22C1820.00 | CALL | 1820.00 | | $42.50 / 2 | $51.20 / 2 | 0 | 0 | 123.086194% | 0.015407 | -0.218110 | 0.000432 | 0.092409 | 0.005333 |
AZO27May22C1815.00 | CALL | 1815.00 | | $44.50 / 11 | $52.60 / 1 | 0 | 0 | 123.789603% | 0.017424 | -0.242359 | 0.000480 | 0.102677 | 0.006030 |
AZO27May22P1815.00 | PUT | 1815.00 | | $86.90 / 5 | $96.00 / 1 | 0 | 0 | 64.180038% | -0.982576 | -0.192495 | 0.000480 | 0.102677 | -0.391691 |
AZO27May22C1805.00 | CALL | 1805.00 | | $49.00 / 1 | $57.20 / 1 | 0 | 0 | 126.456886% | 0.022163 | -0.297312 | 0.000588 | 0.125944 | 0.007665 |
AZO27May22P1785.00 | PUT | 1785.00 | | $71.30 / 10 | $80.00 / 1 | 0 | 0 | 66.311635% | -0.964936 | -0.386706 | 0.000862 | 0.184539 | -0.379036 |
AZO27May22P1775.00 | PUT | 1775.00 | | $66.20 / 5 | $75.50 / 3 | 0 | 0 | 66.246694% | -0.956394 | -0.471671 | 0.001029 | 0.220374 | -0.373905 |
AZO27May22C1770.00 | CALL | 1770.00 | | $66.50 / 2 | $75.20 / 1 | 0 | 0 | 136.317840% | 0.048489 | -0.566807 | 0.001121 | 0.239992 | 0.016730 |
AZO27May22C1765.00 | CALL | 1765.00 | | $69.50 / 11 | $78.10 / 10 | 0 | 0 | 138.005750% | 0.053816 | -0.615875 | 0.001218 | 0.260747 | 0.018561 |
AZO27May22P1765.00 | PUT | 1765.00 | | $61.40 / 1 | $71.00 / 15 | 0 | 0 | 66.680423% | -0.946184 | -0.567384 | 0.001218 | 0.260747 | -0.368204 |
AZO27May22C1760.00 | CALL | 1760.00 | | $72.50 / 10 | $80.50 / 10 | 0 | 0 | 139.368348% | 0.059613 | -0.667620 | 0.001320 | 0.282632 | 0.020552 |
AZO27May22C1730.00 | CALL | 1730.00 | | $90.00 / 11 | $99.50 / 10 | 0 | 0 | 148.957494% | 0.105727 | -1.029980 | 0.002036 | 0.435786 | 0.036352 |
AZO27May22C1720.00 | CALL | 1720.00 | | $96.50 / 11 | $105.70 / 2 | 0 | 0 | 152.140750% | 0.125987 | -1.166866 | 0.002306 | 0.493592 | 0.043275 |
AZO27May22C1710.00 | CALL | 1710.00 | | $101.30 / 21 | $115.20 / 11 | 0 | 0 | 156.038791% | 0.148948 | -1.308577 | 0.002585 | 0.553399 | 0.051106 |
AZO27May22C1690.00 | CALL | 1690.00 | | $114.00 / 12 | $128.30 / 2 | 0 | 0 | 161.970820% | 0.203303 | -1.595138 | 0.003149 | 0.674198 | 0.069589 |
AZO27May22C1680.00 | CALL | 1680.00 | | $121.00 / 11 | $135.40 / 4 | 0 | 0 | 165.398460% | 0.234716 | -1.733237 | 0.003421 | 0.732320 | 0.080235 |
AZO27May22C1670.00 | CALL | 1670.00 | | $128.50 / 21 | $142.50 / 6 | 0 | 0 | 168.980688% | 0.268851 | -1.862863 | 0.003675 | 0.786794 | 0.091773 |
AZO27May22C1660.00 | CALL | 1660.00 | | $135.60 / 21 | $149.70 / 10 | 0 | 0 | 172.307043% | 0.305539 | -1.980080 | 0.003905 | 0.835951 | 0.104137 |
AZO27May22C1650.00 | CALL | 1650.00 | | $143.50 / 21 | $157.80 / 10 | 0 | 0 | 176.432146% | 0.344531 | -2.081029 | 0.004102 | 0.878154 | 0.117235 |
AZO27May22C1640.00 | CALL | 1640.00 | | $152.00 / 21 | $166.50 / 4 | 0 | 0 | 181.102539% | 0.385501 | -2.162120 | 0.004259 | 0.911886 | 0.130945 |
AZO27May22C1630.00 | CALL | 1630.00 | | $160.00 / 12 | $174.10 / 6 | 0 | 0 | 184.850616% | 0.428054 | -2.220238 | 0.004371 | 0.935830 | 0.145124 |
AZO27May22C1620.00 | CALL | 1620.00 | | $168.50 / 12 | $183.40 / 6 | 0 | 0 | 189.687228% | 0.471730 | -2.252933 | 0.004432 | 0.948953 | 0.159605 |
AZO27May22P1620.00 | PUT | 1620.00 | | $19.20 / 11 | $28.00 / 2 | 0 | 0 | 19.730511% | -0.528270 | -2.208426 | 0.004432 | 0.948953 | -0.195385 |
AZO27May22C1610.00 | CALL | 1610.00 | | $176.00 / 21 | $190.30 / 6 | 0 | 0 | 192.653444% | 0.516021 | -2.258581 | 0.004440 | 0.950575 | 0.174208 |
AZO27May22C1590.00 | CALL | 1590.00 | | $193.50 / 21 | $207.80 / 5 | 0 | 0 | 201.693795% | 0.604278 | -2.187082 | 0.004291 | 0.918655 | 0.203008 |
AZO27May22P1590.00 | PUT | 1590.00 | | $14.30 / 11 | $23.00 / 6 | 0 | 0 | 29.566559% | -0.395722 | -2.143400 | 0.004291 | 0.918655 | -0.145409 |
AZO27May22C1580.00 | CALL | 1580.00 | | $200.20 / 21 | $216.10 / 2 | 0 | 0 | 204.789471% | 0.647148 | -2.111672 | 0.004138 | 0.885871 | 0.216818 |
AZO27May22C1570.00 | CALL | 1570.00 | | $208.20 / 21 | $226.10 / 15 | 0 | 0 | 209.446379% | 0.688479 | -2.012643 | 0.003938 | 0.843083 | 0.229991 |
AZO27May22C1560.00 | CALL | 1560.00 | | $217.10 / 21 | $234.90 / 15 | 0 | 0 | 213.898944% | 0.727804 | -1.893215 | 0.003698 | 0.791669 | 0.242364 |
AZO27May22C1550.00 | CALL | 1550.00 | | $227.00 / 21 | $245.00 / 15 | 0 | 0 | 219.569623% | 0.764719 | -1.757290 | 0.003425 | 0.733294 | 0.253801 |
AZO27May22C1540.00 | CALL | 1540.00 | | $235.00 / 21 | $253.20 / 11 | 0 | 0 | 223.128576% | 0.798897 | -1.609242 | 0.003129 | 0.669823 | 0.264190 |
AZO27May22C1530.00 | CALL | 1530.00 | | $243.60 / 21 | $261.60 / 15 | 0 | 0 | 227.086598% | 0.830102 | -1.453671 | 0.002818 | 0.603214 | 0.273455 |
AZO27May22P1530.00 | PUT | 1530.00 | | $8.30 / 6 | $16.50 / 10 | 0 | 0 | 43.937654% | -0.169898 | -1.411636 | 0.002818 | 0.603214 | -0.061814 |
AZO27May22C1520.00 | CALL | 1520.00 | | $252.00 / 11 | $270.30 / 1 | 0 | 0 | 231.063901% | 0.858189 | -1.295160 | 0.002501 | 0.535418 | 0.281550 |
AZO27May22C1510.00 | CALL | 1510.00 | | $261.50 / 21 | $279.70 / 11 | 0 | 0 | 236.016747% | 0.883103 | -1.138040 | 0.002187 | 0.468277 | 0.288464 |
AZO27May22P1510.00 | PUT | 1510.00 | | $6.20 / 11 | $15.00 / 15 | 0 | 0 | 47.533781% | -0.116897 | -1.096555 | 0.002187 | 0.468277 | -0.042422 |
AZO27May22C1500.00 | CALL | 1500.00 | | $272.00 / 11 | $290.30 / 4 | 0 | 0 | 242.193688% | 0.904877 | -0.986186 | 0.001884 | 0.403435 | 0.294215 |
AZO27May22C1490.00 | CALL | 1490.00 | | $280.50 / 20 | $298.90 / 11 | 0 | 0 | 246.101773% | 0.923622 | -0.842860 | 0.001599 | 0.342277 | 0.298848 |
AZO27May22P1490.00 | PUT | 1490.00 | | $6.20 / 11 | $14.00 / 15 | 0 | 0 | 52.817594% | -0.076378 | -0.801924 | 0.001599 | 0.342277 | -0.027655 |
AZO27May22C1480.00 | CALL | 1480.00 | | $291.00 / 10 | $309.10 / 4 | 0 | 0 | 252.040720% | 0.939511 | -0.710604 | 0.001335 | 0.285880 | 0.302433 |
AZO27May22C1470.00 | CALL | 1470.00 | | $299.50 / 11 | $317.60 / 6 | 0 | 0 | 255.850541% | 0.952769 | -0.591193 | 0.001098 | 0.234993 | 0.305053 |
AZO27May22P1470.00 | PUT | 1470.00 | | $5.80 / 11 | $13.20 / 15 | 0 | 0 | 57.689166% | -0.047231 | -0.550808 | 0.001098 | 0.234993 | -0.017068 |
AZO27May22C1460.00 | CALL | 1460.00 | | $308.50 / 20 | $326.80 / 11 | 0 | 0 | 260.332744% | 0.963656 | -0.485646 | 0.000888 | 0.190044 | 0.306808 |
AZO27May22P1460.00 | PUT | 1460.00 | $7.00 | $5.00 / 3 | $9.20 / 10 | 0 | 7 | 55.534578% | -0.036344 | -0.445535 | 0.000888 | 0.190044 | -0.013121 |
AZO27May22C1450.00 | CALL | 1450.00 | | $319.00 / 11 | $337.30 / 1 | 0 | 0 | 266.441124% | 0.972450 | -0.394277 | 0.000706 | 0.151160 | 0.307801 |
AZO27May22P1450.00 | PUT | 1450.00 | | $4.50 / 11 | $9.10 / 10 | 0 | 0 | 57.623866% | -0.027550 | -0.354440 | 0.000706 | 0.151160 | -0.009938 |
AZO27May22C1440.00 | CALL | 1440.00 | | $327.50 / 20 | $345.80 / 11 | 0 | 0 | 270.203393% | 0.979437 | -0.316790 | 0.000552 | 0.118212 | 0.308135 |
AZO27May22C1430.00 | CALL | 1430.00 | | $336.50 / 11 | $354.90 / 1 | 0 | 0 | 274.598832% | 0.984893 | -0.252404 | 0.000424 | 0.090861 | 0.307915 |
AZO27May22C1420.00 | CALL | 1420.00 | | $347.50 / 1 | $365.50 / 2 | 0 | 0 | 281.081854% | 0.989081 | -0.199977 | 0.000320 | 0.068617 | 0.307235 |
AZO27May22C1410.00 | CALL | 1410.00 | | $357.00 / 11 | $375.30 / 1 | 0 | 0 | 286.201084% | 0.992239 | -0.158142 | 0.000238 | 0.050894 | 0.306182 |
AZO27May22C1400.00 | CALL | 1400.00 | | $367.00 / 4 | $385.20 / 1 | 0 | 0 | 291.690498% | 0.994578 | -0.125424 | 0.000173 | 0.037061 | 0.304833 |
AZO27May22C1390.00 | CALL | 1390.00 | | $376.50 / 1 | $394.80 / 1 | 0 | 0 | 296.701673% | 0.996278 | -0.100344 | 0.000124 | 0.026486 | 0.303254 |
AZO27May22P1390.00 | PUT | 1390.00 | | $1.10 / 10 | $5.80 / 10 | 0 | 0 | 63.293759% | -0.003722 | -0.062156 | 0.000124 | 0.026486 | -0.001337 |
AZO27May22C1380.00 | CALL | 1380.00 | | $386.50 / 4 | $404.80 / 1 | 0 | 0 | 302.275427% | 0.997491 | -0.081497 | 0.000087 | 0.018570 | 0.301498 |
AZO27May22C1370.00 | CALL | 1370.00 | | $396.00 / 4 | $414.00 / 2 | 0 | 0 | 307.055463% | 0.998339 | -0.067607 | 0.000060 | 0.012768 | 0.299612 |
AZO27May22P1370.00 | PUT | 1370.00 | | $0.40 / 16 | $5.10 / 2 | 0 | 0 | 65.182963% | -0.001661 | -0.029969 | 0.000060 | 0.012768 | -0.000596 |
AZO27May22C1360.00 | CALL | 1360.00 | | $405.50 / 4 | $423.90 / 1 | 0 | 0 | 312.280196% | 0.998922 | -0.057563 | 0.000040 | 0.008605 | 0.297630 |
AZO27May22C1350.00 | CALL | 1350.00 | | $414.00 / 10 | $432.10 / 1 | 0 | 0 | 315.807074% | 0.999313 | -0.050429 | 0.000027 | 0.005682 | 0.295579 |
AZO27May22C1340.00 | CALL | 1340.00 | | $424.00 / 4 | $442.10 / 1 | 0 | 0 | 321.433941% | 0.999571 | -0.045443 | 0.000017 | 0.003675 | 0.293480 |
AZO27May22P1340.00 | PUT | 1340.00 | $1.20 | $0.20 / 18 | $4.90 / 21 | 0 | 10 | 71.389897% | -0.000429 | -0.008629 | 0.000017 | 0.003675 | -0.000154 |
AZO27May22C1330.00 | CALL | 1330.00 | | $433.50 / 10 | $451.60 / 1 | 0 | 0 | 326.433415% | 0.999738 | -0.042003 | 0.000011 | 0.002327 | 0.291349 |
AZO27May22C1320.00 | CALL | 1320.00 | | $442.50 / 10 | $460.70 / 1 | 0 | 0 | 330.860412% | 0.999843 | -0.039650 | 0.000007 | 0.001442 | 0.289195 |
AZO27May22C1310.00 | CALL | 1310.00 | | $455.00 / 4 | $473.30 / 2 | 0 | 0 | 339.878871% | 0.999908 | -0.038042 | 0.000004 | 0.000874 | 0.287027 |
AZO27May22P1310.00 | PUT | 1310.00 | | $0.05 / 1 | $4.50 / 1 | 0 | 0 | 77.008776% | -0.000092 | -0.002052 | 0.000004 | 0.000874 | -0.000033 |
AZO27May22C1300.00 | CALL | 1300.00 | | $464.50 / 1 | $482.50 / 1 | 0 | 0 | 344.751632% | 0.999947 | -0.036931 | 0.000002 | 0.000518 | 0.284850 |
AZO27May22C1290.00 | CALL | 1290.00 | | $474.00 / 10 | $492.30 / 1 | 0 | 0 | 350.038009% | 0.999970 | -0.036144 | 0.000001 | 0.000300 | 0.282667 |
AZO27May22C1280.00 | CALL | 1280.00 | | $483.00 / 1 | $501.10 / 1 | 0 | 0 | 354.338078% | 0.999984 | -0.035564 | 0.000001 | 0.000169 | 0.280480 |
AZO27May22P1280.00 | PUT | 1280.00 | | $0.40 / 1 | $5.20 / 11 | 0 | 0 | 87.413473% | -0.000016 | -0.000398 | 0.000001 | 0.000169 | -0.000006 |
AZO27May22C1270.00 | CALL | 1270.00 | | $493.50 / 1 | $511.80 / 2 | 0 | 0 | 360.946961% | 0.999991 | -0.035111 | 0.000001 | 0.000093 | 0.278292 |
AZO27May22P1270.00 | PUT | 1270.00 | | $0.05 / 1 | $4.80 / 4 | 0 | 0 | 87.613192% | -0.000009 | -0.000219 | 0.000001 | 0.000093 | -0.000003 |
AZO27May22C1260.00 | CALL | 1260.00 | | $502.50 / 1 | $520.90 / 1 | 0 | 0 | 365.483305% | 0.999995 | -0.034735 | 0.000001 | 0.000050 | 0.276102 |
AZO27May22P1260.00 | PUT | 1260.00 | | $0.05 / 10 | $4.80 / 1 | 0 | 0 | 90.069740% | -0.000005 | -0.000118 | 0.000001 | 0.000050 | -0.000002 |
AZO27May22C1250.00 | CALL | 1250.00 | | $512.50 / 10 | $530.80 / 1 | 0 | 0 | 371.271157% | 0.999998 | -0.034404 | 0.000001 | 0.000026 | 0.273912 |
AZO27May22P1250.00 | PUT | 1250.00 | | $0.05 / 1 | $4.80 / 1 | 0 | 0 | 92.536914% | -0.000002 | -0.000062 | 0.000001 | 0.000026 | -0.000001 |
AZO27May22C1240.00 | CALL | 1240.00 | | $524.00 / 1 | $542.50 / 1 | 0 | 0 | 379.385756% | 0.999999 | -0.034099 | 0.000001 | 0.000013 | 0.271721 |
AZO27May22C1230.00 | CALL | 1230.00 | | $533.50 / 10 | $552.50 / 1 | 0 | 0 | 384.981130% | 0.999999 | -0.033808 | 0.000001 | 0.000007 | 0.269530 |
AZO27May22P1230.00 | PUT | 1230.00 | | $0.05 / 1 | $4.80 / 3 | 0 | 0 | 97.514777% | -0.000001 | -0.000016 | 0.000001 | 0.000007 | 0.000000 |
AZO27May22C1220.00 | CALL | 1220.00 | | $542.50 / 10 | $560.80 / 1 | 0 | 0 | 389.052181% | 1.000000 | -0.033525 | 0.000001 | 0.000003 | 0.267338 |