AZO Option Chain

End of day data from May 20, 2022 for AZO options expiring on May 27, 2022.

  1. NYSE
  2. >
  3. AZO
  4. >
  5. Option Chain
|USD |AZO: $1771.68 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AZO27May22C2130.00CALL2130.00$2.85$4.80 / 21133100107.903155%0.000001-0.0000090.0000010.0000040.000000
AZO27May22P1700.00PUT1700.00$43.00$37.60 / 10$46.50 / 1011111870.779032%-0.825293-1.4056910.0028680.614052-0.312646
AZO27May22C1850.00CALL1850.00$25.90$30.50 / 2$39.10 / 10840115.406946%0.007088-0.1108600.0002190.0469830.002457
AZO27May22C2050.00CALL2050.00$2.05$0.40 / 21$2.90 / 1083279.895447%0.000009-0.0002220.0000010.0000940.000003
AZO27May22P1900.00PUT1900.00$186.95$142.10 / 12$156.50 / 11548561.306157%-0.9983120.0216340.0000610.012958-0.415760
AZO27May22P1800.00PUT1800.00$82.40$78.30 / 10$87.50 / 1492065.043140%-0.975073-0.2787680.0006490.139029-0.385815
AZO27May22P1500.00PUT1500.00$11.10$7.80 / 11$14.90 / 1149951.910240%-0.095123-0.9449760.0018840.403435-0.034480
AZO27May22P1600.00PUT1600.00$19.55$15.80 / 11$24.50 / 345426.702237%-0.439612-2.1925560.0043930.940422-0.161867
AZO27May22P1970.00PUT1970.00$241.66$200.10 / 11$214.30 / 11353560.754301%-0.9998280.0504310.0000070.001566-0.431626
AZO27May22P1960.00PUT1960.00$232.31$191.00 / 11$205.00 / 11353559.011867%-0.9997580.0487500.0000100.002162-0.429410
AZO27May22P1660.00PUT1660.00$30.00$27.40 / 2$36.00 / 2332474.322955%-0.694461-1.9344740.0039050.835951-0.259618
AZO27May22C1840.00CALL1840.00$25.80$33.10 / 21$41.40 / 6271116.143936%0.009248-0.1400710.0002770.0593570.003205
AZO27May22C2300.00CALL2300.00$0.35$0.40 / 221292.867153%0.0000010.0000000.0000010.0000000.000000
AZO27May22C2040.00CALL2040.00$1.90$0.60 / 15$5.40 / 520086.674035%0.000013-0.0003220.0000010.0001370.000005
AZO27May22P1820.00PUT1820.00$75.20$90.10 / 2$99.00 / 515964.187569%-0.984593-0.1681080.0004320.092409-0.393483
AZO27May22P1240.00PUT1240.00$0.45$0.05 / 1$4.80 / 3115095.019554%-0.000001-0.0000320.0000010.0000130.000000
AZO27May22C1990.00CALL1990.00$5.83$4.50 / 1$8.70 / 113292.785950%0.000084-0.0018980.0000040.0008050.000029
AZO27May22C1740.00CALL1740.00$75.00$84.00 / 11$93.20 / 5120145.845547%0.088030-0.9001180.0017790.3809200.030296
AZO27May22P1300.00PUT1300.00$2.00$1.25 / 10$2.00 / 26122474.959920%-0.000053-0.0012150.0000020.000518-0.000019
AZO27May22P1410.00PUT1410.00$5.70$1.80 / 11$6.60 / 1011060.981691%-0.007761-0.1194040.0002380.050894-0.002791
AZO27May22C2000.00CALL2000.00$5.85$4.80 / 1$8.00 / 1010393.820147%0.000059-0.0013480.0000030.0005720.000020
AZO27May22C1855.00CALL1855.00$24.30$29.00 / 4$37.20 / 10100114.321167%0.006188-0.0983250.0001950.0416720.002146
AZO27May22P1670.00PUT1670.00$50.65$29.50 / 10$38.50 / 310073.031249%-0.731149-1.8169820.0036750.786794-0.274174
AZO27May22C1845.00CALL1845.00$27.20$32.50 / 11$40.80 / 1090116.634835%0.008103-0.1247400.0002470.0528630.002809
AZO27May22C1800.00CALL1800.00$32.40$51.00 / 8$60.00 / 1084127.856650%0.024927-0.3282200.0006490.1390290.008618
AZO27May22C2100.00CALL2100.00$1.10$0.05 / 1$1.90 / 17680.230063%0.000001-0.0000320.0000010.0000130.000000
AZO27May22C1900.00CALL1900.00$13.80$16.00 / 14$25.20 / 1074105.843501%0.001688-0.0305650.0000610.0129580.000587
AZO27May22P1480.00PUT1480.00$5.50$5.70 / 11$12.40 / 157453.853655%-0.060489-0.6699430.0013350.285880-0.021880
AZO27May22P1220.00PUT1220.00$1.00$0.60 / 1$2.75 / 17094.119893%-0.000001-0.0000080.0000010.0000030.000000
AZO27May22C1920.00CALL1920.00$15.27$11.50 / 16$20.90 / 1162102.228405%0.000907-0.0173120.0000340.0073410.000315
AZO27May22P1755.00PUT1755.00$61.50$57.20 / 5$66.50 / 16067.379792%-0.934093-0.6737850.0014280.305628-0.361861
AZO27May22P1540.00PUT1540.00$13.91$9.00 / 11$17.20 / 106341.602483%-0.201103-1.5669320.0031290.669823-0.073270
AZO27May22P1320.00PUT1320.00$2.70$0.10 / 62$4.80 / 106675.640794%-0.000157-0.0033850.0000070.001442-0.000056
AZO27May22C1980.00CALL1980.00$5.80$7.10 / 1$11.10 / 115098.128979%0.000121-0.0026560.0000050.0011260.000042
AZO27May22C1910.00CALL1910.00$16.92$13.60 / 12$22.60 / 350103.641041%0.001241-0.0230880.0000460.0097890.000431
AZO27May22C1875.00CALL1875.00$18.50$22.50 / 2$30.80 / 1050109.826942%0.003534-0.0596430.0001180.0252820.001227
AZO27May22C1790.00CALL1790.00$48.00$56.00 / 2$65.20 / 352130.854236%0.031353-0.3973600.0007860.1682940.010833
AZO27May22P1770.00PUT1770.00$68.42$63.50 / 1$73.00 / 65066.466658%-0.951511-0.5181790.0011210.239992-0.371130
AZO27May22P1760.00PUT1760.00$64.77$59.10 / 5$68.50 / 152067.080591%-0.940387-0.6192670.0013200.282632-0.365117
AZO27May22P1400.00PUT1400.00$3.95$4.00 / 1$8.10 / 1151969.325834%-0.005422-0.0869610.0001730.037061-0.001949
AZO27May22P1350.00PUT1350.00$2.55$2.00 / 1$6.50 / 115076.517030%-0.000687-0.0133400.0000270.005682-0.000246
AZO27May22C1795.00CALL1795.00$57.00$53.50 / 11$62.30 / 640129.204705%0.027982-0.3615420.0007150.1531340.009672
AZO27May22P1795.00PUT1795.00$49.20$76.30 / 10$85.00 / 14065.250424%-0.972018-0.3122270.0007150.153134-0.383667
AZO27May22P1790.00PUT1790.00$92.48$74.20 / 4$82.50 / 34066.025901%-0.968647-0.3481830.0007860.168294-0.381409
AZO27May22C1775.00CALL1775.00$65.70$64.00 / 11$72.80 / 1040135.147338%0.043606-0.5204360.0010290.2203740.015051
AZO27May22P1720.00PUT1720.00$75.00$43.60 / 11$53.00 / 34669.484410%-0.874013-1.1196120.0023060.493592-0.333629
AZO27May22P1690.00PUT1690.00$41.00$34.90 / 10$43.50 / 34071.637800%-0.796697-1.5487080.0031490.674198-0.300740
AZO27May22P1570.00PUT1570.00$15.80$11.70 / 11$20.50 / 34034.727202%-0.311521-1.9695100.0039380.843083-0.114043
AZO27May22P1380.00PUT1380.00$5.33$2.50 / 4$7.30 / 114571.076900%-0.002509-0.0435830.0000870.018570-0.000901
AZO27May22C2250.00CALL2250.00$1.11$3.40 / 231117.140216%0.0000010.0000000.0000010.0000000.000000
AZO27May22C1995.00CALL1995.00$4.60$4.10 / 5$8.80 / 63093.150877%0.000070-0.0016010.0000030.0006790.000025
AZO27May22C1985.00CALL1985.00$5.30$4.50 / 3$8.90 / 103092.254231%0.000101-0.0022470.0000040.0009530.000035
AZO27May22C1960.00CALL1960.00$8.71$6.20 / 15$13.80 / 153196.801597%0.000242-0.0050980.0000100.0021620.000084
AZO27May22P1710.00PUT1710.00$55.50$40.60 / 10$50.00 / 43069.997588%-0.851052-1.2615970.0025850.553399-0.323606
AZO27May22C1700.00CALL1700.00$80.62$107.00 / 21$121.50 / 433158.587795%0.174707-1.4523960.0028680.6140520.059875
AZO27May22P1650.00PUT1650.00$30.00$24.70 / 11$33.50 / 103074.565222%-0.655469-2.0356980.0041020.878154-0.244330
AZO27May22C1600.00CALL1600.00$152.27$185.00 / 21$199.60 / 533197.628137%0.560388-2.2365140.0043930.9404220.188741
AZO27May22P1580.00PUT1580.00$17.10$14.10 / 11$22.30 / 103133.250089%-0.352852-2.0682640.0041380.885871-0.129407
AZO27May22P1520.00PUT1520.00$10.30$7.80 / 11$16.00 / 153146.445267%-0.141811-1.2534000.0025010.535418-0.051527
AZO27May22P1440.00PUT1440.00$5.60$5.60 / 1$7.50 / 13359.774278%-0.020563-0.2772280.0005520.118212-0.007412
AZO27May22P1420.00PUT1420.00$4.00$2.55 / 11$6.90 / 103160.096305%-0.010919-0.1609650.0003200.068617-0.003930
AZO27May22P1330.00PUT1330.00$2.55$0.05 / 7$4.80 / 113073.102073%-0.000262-0.0054640.0000110.002327-0.000094
AZO27May22C2290.00CALL2290.00$0.40$4.80 / 1120129.478572%0.0000010.0000000.0000010.0000000.000000
AZO27May22C2280.00CALL2280.00$0.40$4.80 / 1121128.198452%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2090.00PUT2090.00$302.12$310.30 / 2$328.50 / 22258.487916%-0.9999980.0573720.0000010.000020-0.457981
AZO27May22C1975.00CALL1975.00$6.10$5.40 / 11$13.00 / 112097.501981%0.000144-0.0031340.0000060.0013290.000050
AZO27May22C1950.00CALL1950.00$7.95$6.90 / 21$15.70 / 52098.009088%0.000340-0.0069930.0000140.0029660.000118
AZO27May22P1850.00PUT1850.00$112.00$106.10 / 11$120.50 / 112262.805078%-0.992912-0.0600340.0002190.046983-0.402933
AZO27May22P1835.00PUT1835.00$104.50$98.60 / 10$107.50 / 12163.123278%-0.989465-0.1065480.0003110.066511-0.398454
AZO27May22P1825.00PUT1825.00$93.00$92.70 / 10$101.50 / 12063.494178%-0.986402-0.1457300.0003880.082990-0.395204
AZO27May22C1785.00CALL1785.00$71.00$58.50 / 2$67.00 / 520131.816063%0.035064-0.4357460.0008620.1845390.012111
AZO27May22C1780.00CALL1780.00$63.00$61.50 / 1$70.30 / 1020133.875471%0.039140-0.4767570.0009430.2018930.013514
AZO27May22P1780.00PUT1780.00$97.95$68.50 / 10$77.50 / 12165.780874%-0.960860-0.4278540.0009430.201893-0.376537
AZO27May22C1750.00CALL1750.00$66.00$78.10 / 2$87.00 / 220142.689322%0.072724-0.7789480.0015400.3297040.025051
AZO27May22P1750.00PUT1750.00$65.00$55.20 / 1$64.40 / 102067.771564%-0.927276-0.7308690.0015400.329704-0.358426
AZO27May22P1740.00PUT1740.00$61.59$51.10 / 10$60.50 / 102268.155183%-0.911970-0.8523140.0017790.380920-0.350990
AZO27May22P1680.00PUT1680.00$54.25$32.10 / 10$41.00 / 221272.094749%-0.765284-1.6870810.0034210.732320-0.287903
AZO27May22P1560.00PUT1560.00$15.20$11.30 / 5$19.50 / 102337.610292%-0.272196-1.8503560.0036980.791669-0.099478
AZO27May22P1550.00PUT1550.00$14.93$9.60 / 11$18.50 / 22039.448708%-0.235281-1.7147060.0034250.733294-0.085851
AZO27May22P1290.00PUT1290.00$1.50$4.80 / 212094.485096%-0.000030-0.0007040.0000010.000300-0.000011
AZO27May22P3000.00PUT3000.00$1166.10$1219.60 / 1$1238.00 / 110113.566658%-1.0000000.0824200.0000010.000000-0.657390
AZO27May22P2620.00PUT2620.00$737.00$840.70 / 1$859.00 / 11071.630612%-1.0000000.0719800.0000010.000000-0.574120
AZO27May22C2400.00CALL2400.00$1.50$4.80 / 410143.035199%0.0000010.0000000.0000010.0000000.000000
AZO27May22C2260.00CALL2260.00$0.40$0.05 / 1$4.80 / 1113112.196830%0.0000010.0000000.0000010.0000000.000000
AZO27May22C2200.00CALL2200.00$3.40$4.80 / 11111117.641541%0.0000010.0000000.0000010.0000000.000000
AZO27May22C2090.00CALL2090.00$3.00$4.80 / 11130102.103300%0.000002-0.0000470.0000010.0000200.000001
AZO27May22C2080.00CALL2080.00$2.35$4.70 / 711100.218955%0.000003-0.0000700.0000010.0000300.000001
AZO27May22C2065.00CALL2065.00$1.50$4.80 / 71098.385942%0.000005-0.0001250.0000010.0000530.000002
AZO27May22C1965.00CALL1965.00$7.80$5.80 / 16$13.30 / 151396.599128%0.000204-0.0043420.0000090.0018420.000071
AZO27May22P1950.00PUT1950.00$203.21$181.80 / 11$196.00 / 1112259.372628%-0.9996600.0465800.0000140.002966-0.427185
AZO27May22C1865.00CALL1865.00$25.00$25.50 / 2$33.90 / 1011111.955463%0.004693-0.0768830.0001520.0325870.001628
AZO27May22P1840.00PUT1840.00$97.82$100.10 / 4$114.50 / 111163.617910%-0.990752-0.0895200.0002770.059357-0.399994
AZO27May22C1825.00CALL1825.00$63.60$40.00 / 2$48.70 / 1010121.335282%0.013598-0.1958690.0003880.0829900.004709
AZO27May22C1810.00CALL1810.00$29.70$46.50 / 11$55.10 / 513125.119329%0.019670-0.2687250.0005320.1138410.006805
AZO27May22P1810.00PUT1810.00$73.39$84.60 / 10$93.00 / 11264.411249%-0.980330-0.2189980.0005320.113841-0.389820
AZO27May22P1805.00PUT1805.00$52.80$81.60 / 10$90.50 / 101065.022176%-0.977837-0.2477220.0005880.125944-0.387864
AZO27May22C1755.00CALL1755.00$69.58$75.00 / 11$84.10 / 1010141.077863%0.065907-0.7220010.0014280.3056280.022712
AZO27May22P1730.00PUT1730.00$23.50$47.30 / 1$56.50 / 101068.821049%-0.894273-0.9824510.0020360.435786-0.342742
AZO27May22P1640.00PUT1640.00$30.00$23.00 / 11$31.50 / 101475.031110%-0.614499-2.1170640.0042590.911886-0.228428
AZO27May22P1630.00PUT1630.00$32.40$20.60 / 11$29.50 / 61014.174458%-0.571946-2.1754560.0043710.935830-0.212058
AZO27May22P1610.00PUT1610.00$24.50$18.00 / 11$26.00 / 61023.710222%-0.483979-2.2143490.0044400.950575-0.178591
AZO27May22P1430.00PUT1430.00$8.70$4.00 / 11$7.90 / 101060.949029%-0.015107-0.2131170.0004240.090861-0.005441
AZO27May22P1360.00PUT1360.00$3.40$0.10 / 13$4.80 / 11066.102116%-0.001078-0.0202000.0000400.008605-0.000387
AZO27May22C3000.00CALL3000.00$2.53$4.80 / 400204.201509%0.0000010.0000000.0000010.0000000.000000
AZO27May22C2980.00CALL2980.00$4.80 / 400202.433686%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2980.00PUT2980.00$1200.30 / 1$1218.50 / 1000111.817638%-1.0000000.0818710.0000010.000000-0.653007
AZO27May22C2960.00CALL2960.00$4.80 / 1100200.650386%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2960.00PUT2960.00$1180.20 / 1$1198.50 / 1000110.051437%-1.0000000.0813210.0000010.000000-0.648625
AZO27May22C2940.00CALL2940.00$4.80 / 300198.851332%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2940.00PUT2940.00$1160.20 / 1$1178.50 / 1000108.261283%-1.0000000.0807720.0000010.000000-0.644242
AZO27May22C2920.00CALL2920.00$0.10$4.80 / 1101197.036239%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2920.00PUT2920.00$1140.70 / 1$1159.00 / 100111.125028%-1.0000000.0802220.0000010.000000-0.639859
AZO27May22C2900.00CALL2900.00$4.80 / 400195.204817%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2900.00PUT2900.00$1119.80 / 1$1138.00 / 1000128.094500%-1.0000000.0796730.0000010.000000-0.635477
AZO27May22C2880.00CALL2880.00$4.80 / 1100193.356765%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2880.00PUT2880.00$1097.90 / 1$1117.00 / 1000107.701047%-1.0000000.0791230.0000010.000000-0.631094
AZO27May22C2860.00CALL2860.00$4.80 / 400191.492455%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2860.00PUT2860.00$1080.30 / 1$1098.50 / 100105.964001%-1.0000000.0785740.0000010.000000-0.626712
AZO27May22C2840.00CALL2840.00$4.80 / 200189.610918%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2840.00PUT2840.00$1060.70 / 1$1079.00 / 100104.214170%-1.0000000.0780240.0000010.000000-0.622329
AZO27May22C2820.00CALL2820.00$4.80 / 400187.711769%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2820.00PUT2820.00$1039.80 / 1$1058.00 / 100102.447277%-1.0000000.0774750.0000010.000000-0.617946
AZO27May22C2800.00CALL2800.00$4.80 / 1200185.789643%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2800.00PUT2800.00$1020.20 / 1$1038.50 / 100100.664009%-1.0000000.0769260.0000010.000000-0.613564
AZO27May22C2780.00CALL2780.00$4.80 / 400183.854172%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2780.00PUT2780.00$1000.40 / 1$1018.50 / 200117.978235%-1.0000000.0763760.0000010.000000-0.609181
AZO27May22C2760.00CALL2760.00$4.80 / 1100181.899983%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2760.00PUT2760.00$980.30 / 1$998.50 / 10090.770192%-1.0000000.0758270.0000010.000000-0.604799
AZO27May22C2740.00CALL2740.00$4.80 / 1100179.926697%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2740.00PUT2740.00$960.10 / 1$978.50 / 10088.583491%-1.0000000.0752770.0000010.000000-0.600416
AZO27May22C2720.00CALL2720.00$4.80 / 2400177.933932%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2720.00PUT2720.00$939.50 / 1$957.50 / 100086.310732%-1.0000000.0747280.0000010.000000-0.596033
AZO27May22C2700.00CALL2700.00$2.20$4.80 / 101175.921299%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2700.00PUT2700.00$920.20 / 1$938.50 / 10083.926294%-1.0000000.0741780.0000010.000000-0.591651
AZO27May22C2680.00CALL2680.00$0.25$4.80 / 4010173.888398%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2680.00PUT2680.00$899.70 / 1$918.00 / 100102.747459%-1.0000000.0736290.0000010.000000-0.587268
AZO27May22C2660.00CALL2660.00$4.80 / 400171.834843%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2660.00PUT2660.00$588.50$879.60 / 1$898.00 / 10087.641777%-1.0000000.0730790.0000010.000000-0.582886
AZO27May22C2640.00CALL2640.00$4.80 / 1100169.760166%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2640.00PUT2640.00$860.30 / 1$878.50 / 10075.503691%-1.0000000.0725300.0000010.000000-0.578503
AZO27May22C2620.00CALL2620.00$4.80 / 1100167.662049%0.0000010.0000000.0000010.0000000.000000
AZO27May22C2600.00CALL2600.00$4.80 / 1200165.545344%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2600.00PUT2600.00$818.70 / 3$837.00 / 10081.697974%-1.0000000.0714310.0000010.000000-0.569738
AZO27May22C2580.00CALL2580.00$0.50$4.80 / 1100163.404965%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2580.00PUT2580.00$800.70 / 1$819.00 / 10092.480477%-1.0000000.0708810.0000010.000000-0.565355
AZO27May22C2560.00CALL2560.00$0.25$4.80 / 1202161.241548%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2560.00PUT2560.00$780.30 / 1$798.50 / 100077.566504%-1.0000000.0703320.0000010.000000-0.560973
AZO27May22C2540.00CALL2540.00$4.80 / 1200159.054089%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2540.00PUT2540.00$758.40 / 1$777.00 / 100098.883919%-1.0000000.0697820.0000010.000000-0.556590
AZO27May22C2520.00CALL2520.00$4.80 / 1300156.842862%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2520.00PUT2520.00$739.00 / 1$757.00 / 100106.161289%-1.0000000.0692330.0000010.000000-0.552207
AZO27May22C2500.00CALL2500.00$4.80 / 1300154.607028%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2500.00PUT2500.00$720.70 / 1$739.00 / 10085.029324%-1.0000000.0686840.0000010.000000-0.547825
AZO27May22C2480.00CALL2480.00$4.80 / 1100152.346320%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2480.00PUT2480.00$700.10 / 1$718.50 / 10068.670079%-1.0000000.0681340.0000010.000000-0.543442
AZO27May22C2460.00CALL2460.00$17.10$4.80 / 1101150.061291%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2460.00PUT2460.00$680.20 / 1$698.50 / 10066.228820%-1.0000000.0675850.0000010.000000-0.539060
AZO27May22C2440.00CALL2440.00$4.80 / 1200147.745526%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2440.00PUT2440.00$660.20 / 1$678.50 / 100063.635244%-1.0000000.0670350.0000010.000000-0.534677
AZO27May22C2420.00CALL2420.00$4.80 / 1200145.404702%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2420.00PUT2420.00$639.50 / 1$657.50 / 10060.808155%-1.0000000.0664860.0000010.000000-0.530294
AZO27May22P2400.00PUT2400.00$618.10 / 1$637.00 / 100089.916902%-1.0000000.0659360.0000010.000000-0.525912
AZO27May22C2380.00CALL2380.00$31.50$4.80 / 402140.639727%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2380.00PUT2380.00$598.30 / 1$617.00 / 100053.124923%-1.0000000.0653870.0000010.000000-0.521529
AZO27May22C2360.00CALL2360.00$4.80 / 100138.213386%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2360.00PUT2360.00$578.50 / 10$597.00 / 10089.362423%-1.0000000.0648370.0000010.000000-0.517147
AZO27May22C2350.00CALL2350.00$6.30$4.80 / 1101136.989053%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2350.00PUT2350.00$568.70 / 1$586.80 / 10084.983950%-1.0000000.0645630.0000010.000000-0.514955
AZO27May22C2340.00CALL2340.00$3.70$4.80 / 302135.757021%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2340.00PUT2340.00$558.00 / 3$577.00 / 100060.383564%-1.0000000.0642880.0000010.000000-0.512764
AZO27May22C2320.00CALL2320.00$6.40$4.80 / 102133.269625%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2320.00PUT2320.00$181.05$538.10 / 1$557.00 / 100181.621710%-1.0000000.0637380.0000010.000000-0.508381
AZO27May22C2310.00CALL2310.00$7.40$4.80 / 203132.014045%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2310.00PUT2310.00$529.60 / 1$548.00 / 100073.867323%-1.0000000.0634640.0000010.000000-0.506190
AZO27May22P2300.00PUT2300.00$518.30 / 1$537.00 / 100055.987240%-1.0000000.0631890.0000010.000000-0.503999
AZO27May22P2290.00PUT2290.00$109.80$508.50 / 1$527.00 / 10154.860647%-1.0000000.0629140.0000010.000000-0.501807
AZO27May22P2280.00PUT2280.00$498.40 / 3$517.00 / 10053.725507%-1.0000000.0626390.0000010.000000-0.499616
AZO27May22C2270.00CALL2270.00$12.20$4.80 / 101126.909923%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2270.00PUT2270.00$131.20$488.50 / 10$507.00 / 10152.572086%-1.0000000.0623650.0000010.000000-0.497425
AZO27May22P2260.00PUT2260.00$479.20 / 1$497.50 / 10069.174798%-1.0000000.0620900.0000010.000000-0.495234
AZO27May22P2250.00PUT2250.00$468.40 / 1$487.00 / 10050.223147%-1.0000000.0618150.0000010.000000-0.493042
AZO27May22C2240.00CALL2240.00$4.80 / 100122.992661%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2240.00PUT2240.00$458.50 / 10$477.00 / 10056.633425%-1.0000000.0615400.0000010.000000-0.490851
AZO27May22C2230.00CALL2230.00$1.60$4.80 / 1101121.669255%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2230.00PUT2230.00$447.80 / 1$467.00 / 100055.576634%-1.0000000.0612660.0000010.000000-0.488660
AZO27May22C2220.00CALL2220.00$2.50$4.80 / 1103120.336793%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2220.00PUT2220.00$196.50$437.80 / 1$457.00 / 100265.359879%-1.0000000.0609910.0000010.000000-0.486468
AZO27May22C2210.00CALL2210.00$19.60$4.80 / 1101118.993583%0.0000010.0000000.0000010.0000000.000000
AZO27May22P2210.00PUT2210.00$428.50 / 1$447.00 / 10056.896319%-1.0000000.0607160.0000010.000000-0.484277
AZO27May22P2200.00PUT2200.00$105.00$418.20 / 1$437.00 / 100066.932324%-1.0000000.0604410.0000010.000000-0.482086
AZO27May22C2190.00CALL2190.00$16.98$4.80 / 1101116.280280%0.000001-0.0000010.0000010.0000000.000000
AZO27May22P2190.00PUT2190.00$408.50 / 1$427.50 / 10067.913330%-1.0000000.0601660.0000010.000000-0.479894
AZO27May22C2180.00CALL2180.00$18.78$4.80 / 1202114.909426%0.000001-0.0000010.0000010.0000000.000000
AZO27May22P2180.00PUT2180.00$90.86$399.00 / 10$417.50 / 10163.019905%-1.0000000.0598910.0000010.000000-0.477703
AZO27May22C2170.00CALL2170.00$4.80 / 1600113.528671%0.000001-0.0000020.0000010.0000010.000000
AZO27May22P2170.00PUT2170.00$388.70 / 1$407.50 / 100056.668529%-1.0000000.0596160.0000010.000001-0.475512
AZO27May22C2160.00CALL2160.00$28.60$4.80 / 2203112.137844%0.000001-0.0000030.0000010.0000010.000000
AZO27May22P2160.00PUT2160.00$85.17$379.00 / 1$397.50 / 10157.030739%-1.0000000.0593400.0000010.000001-0.473321
AZO27May22C2150.00CALL2150.00$4.80 / 900110.736767%0.000001-0.0000040.0000010.0000020.000000
AZO27May22P2150.00PUT2150.00$80.92$368.80 / 1$387.50 / 10257.154219%-1.0000000.0590640.0000010.000002-0.471129
AZO27May22C2140.00CALL2140.00$3.20$4.80 / 803109.325256%0.000001-0.0000060.0000010.0000030.000000
AZO27May22P2140.00PUT2140.00$197.55$358.40 / 3$377.50 / 100157.100097%-1.0000000.0587870.0000010.000003-0.468938
AZO27May22P2130.00PUT2130.00$349.00 / 11$368.00 / 10056.898885%-1.0000000.0585090.0000010.000004-0.466747
AZO27May22C2120.00CALL2120.00$6.70$4.80 / 2103106.470761%0.000001-0.0000140.0000010.0000060.000000
AZO27May22P2120.00PUT2120.00$340.30 / 3$358.50 / 30056.577535%-1.0000000.0582300.0000010.000006-0.464555
AZO27May22C2115.00CALL2115.00$0.05 / 1$4.80 / 60093.842167%0.000001-0.0000170.0000010.0000070.000000
AZO27May22P2115.00PUT2115.00$334.50 / 10$353.00 / 30056.799718%-0.9999990.0580890.0000010.000007-0.463460
AZO27May22C2110.00CALL2110.00$4.80 / 700105.027673%0.000001-0.0000210.0000010.0000090.000000
AZO27May22P2110.00PUT2110.00$331.00 / 1$349.00 / 10060.053121%-0.9999990.0579480.0000010.000009-0.462364
AZO27May22C2105.00CALL2105.00$4.80 / 1100104.302325%0.000001-0.0000260.0000010.0000110.000000
AZO27May22P2105.00PUT2105.00$324.80 / 1$343.00 / 10057.043475%-0.9999990.0578060.0000010.000011-0.461268
AZO27May22P2100.00PUT2100.00$210.37$319.60 / 1$338.50 / 10357.083881%-0.9999990.0576630.0000010.000013-0.460172
AZO27May22C2095.00CALL2095.00$7.00$4.70 / 1201102.429475%0.000001-0.0000390.0000010.0000160.000000
AZO27May22P2095.00PUT2095.00$315.30 / 1$333.50 / 20057.075325%-0.9999990.0575180.0000010.000016-0.459077
AZO27May22C2085.00CALL2085.00$4.80 / 1100101.365927%0.000002-0.0000570.0000010.0000240.000001
AZO27May22P2085.00PUT2085.00$306.10 / 3$324.50 / 40061.942853%-0.9999980.0572250.0000010.000024-0.456885
AZO27May22P2080.00PUT2080.00$86.70$301.40 / 3$319.50 / 10158.907985%-0.9999970.0570750.0000010.000030-0.455789
AZO27May22C2075.00CALL2075.00$0.20 / 10$4.90 / 100089.174338%0.000003-0.0000850.0000010.0000360.000001
AZO27May22P2075.00PUT2075.00$295.50 / 10$314.00 / 10057.183398%-0.9999970.0569220.0000010.000036-0.454693
AZO27May22C2070.00CALL2070.00$115.20$4.80 / 50199.135543%0.000004-0.0001030.0000010.0000440.000001
AZO27May22P2070.00PUT2070.00$291.70 / 1$310.00 / 100056.975241%-0.9999960.0567670.0000010.000044-0.453598
AZO27May22P2065.00PUT2065.00$285.40 / 1$304.40 / 10057.213460%-0.9999950.0566070.0000010.000053-0.452502
AZO27May22C2060.00CALL2060.00$4.80 / 50097.633240%0.000006-0.0001520.0000010.0000640.000002
AZO27May22P2060.00PUT2060.00$280.60 / 4$299.50 / 100056.937027%-0.9999940.0564430.0000010.000064-0.451406
AZO27May22C2055.00CALL2055.00$0.05 / 15$4.80 / 60085.667294%0.000007-0.0001840.0000010.0000780.000003
AZO27May22P2055.00PUT2055.00$276.00 / 1$294.50 / 40057.068899%-0.9999930.0562740.0000010.000078-0.450309
AZO27May22P2050.00PUT2050.00$271.90 / 1$290.00 / 10057.139274%-0.9999910.0560990.0000010.000094-0.449213
AZO27May22C2045.00CALL2045.00$0.70 / 21$5.40 / 100087.650401%0.000011-0.0002670.0000010.0001130.000004
AZO27May22P2045.00PUT2045.00$266.60 / 4$285.00 / 110057.161674%-0.9999890.0559160.0000010.000113-0.448117
AZO27May22P2040.00PUT2040.00$263.40 / 6$281.50 / 60057.678126%-0.9999870.0557240.0000010.000137-0.447020
AZO27May22C2035.00CALL2035.00$0.95 / 14$5.40 / 100086.818470%0.000016-0.0003870.0000010.0001640.000005
AZO27May22P2035.00PUT2035.00$257.80 / 4$276.00 / 110057.411974%-0.9999840.0555210.0000010.000164-0.445924
AZO27May22C2030.00CALL2030.00$25.00$1.20 / 14$5.90 / 100787.849858%0.000019-0.0004650.0000010.0001970.000007
AZO27May22P2030.00PUT2030.00$145.00$253.70 / 1$272.00 / 150256.955914%-0.9999810.0553060.0000010.000197-0.444827
AZO27May22C2025.00CALL2025.00$1.45 / 11$6.00 / 100087.883471%0.000023-0.0005570.0000010.0002360.000008
AZO27May22P2025.00PUT2025.00$247.80 / 4$266.00 / 110057.602278%-0.9999770.0550770.0000010.000236-0.443730
AZO27May22C2020.00CALL2020.00$14.00$3.70 / 1$7.30 / 110294.053422%0.000028-0.0006670.0000010.0002830.000010
AZO27May22P2020.00PUT2020.00$64.23$243.20 / 3$261.50 / 110156.780494%-0.9999720.0548290.0000010.000283-0.442633
AZO27May22C2015.00CALL2015.00$4.00 / 1$6.00 / 10091.460566%0.000034-0.0007970.0000020.0003380.000012
AZO27May22P2015.00PUT2015.00$238.70 / 6$257.00 / 150056.856070%-0.9999660.0545620.0000020.000338-0.441535
AZO27May22C2010.00CALL2010.00$83.80$4.30 / 1$7.60 / 60193.989886%0.000041-0.0009510.0000020.0004030.000014
AZO27May22P2010.00PUT2010.00$161.06$234.00 / 4$252.00 / 20157.158527%-0.9999590.0542710.0000020.000403-0.440437
AZO27May22C2005.00CALL2005.00$32.00$4.50 / 1$8.30 / 150494.643337%0.000049-0.0011330.0000020.0004810.000017
AZO27May22P2005.00PUT2005.00$58.13$229.70 / 1$248.00 / 110157.517970%-0.9999510.0539510.0000020.000481-0.439338
AZO27May22P2000.00PUT2000.00$90.05$225.60 / 6$244.00 / 130257.419680%-0.9999410.0535990.0000030.000572-0.438239
AZO27May22P1995.00PUT1995.00$221.00 / 5$239.00 / 110057.400415%-0.9999300.0532090.0000030.000679-0.437140
AZO27May22P1990.00PUT1990.00$215.60 / 1$234.00 / 110057.688939%-0.9999160.0527740.0000040.000805-0.436039
AZO27May22P1985.00PUT1985.00$212.00 / 11$230.00 / 150057.680978%-0.9998990.0522880.0000040.000953-0.434938
AZO27May22P1980.00PUT1980.00$84.75$207.60 / 11$226.00 / 150059.409563%-0.9998790.0517420.0000050.001126-0.433835
AZO27May22P1975.00PUT1975.00$202.90 / 16$221.00 / 150060.328172%-0.9998560.0511260.0000060.001329-0.432731
AZO27May22C1970.00CALL1970.00$22.40$5.60 / 11$12.20 / 110295.836679%0.000172-0.0036920.0000070.0015660.000060
AZO27May22P1965.00PUT1965.00$195.20 / 11$209.50 / 110059.933770%-0.9997960.0496430.0000090.001842-0.430519
AZO27May22C1955.00CALL1955.00$6.50 / 15$14.60 / 280097.202308%0.000287-0.0059760.0000120.0025340.000100
AZO27May22P1955.00PUT1955.00$186.40 / 11$200.50 / 110059.742641%-0.9997130.0477340.0000120.002534-0.428299
AZO27May22C1945.00CALL1945.00$7.60 / 16$16.90 / 110099.179366%0.000402-0.0081690.0000160.0034640.000140
AZO27May22P1945.00PUT1945.00$178.00 / 11$192.00 / 110060.111493%-0.9995980.0452670.0000160.003464-0.426068
AZO27May22C1940.00CALL1940.00$8.40 / 13$17.30 / 110099.510834%0.000475-0.0095270.0000190.0040400.000165
AZO27May22P1940.00PUT1940.00$72.95$174.10 / 11$188.50 / 1102259.423561%-0.9995250.0437720.0000190.004040-0.424947
AZO27May22C1935.00CALL1935.00$82.00$9.60 / 21$17.80 / 1101100.314025%0.000560-0.0110900.0000220.0047030.000195
AZO27May22P1935.00PUT1935.00$169.40 / 4$183.50 / 110059.943742%-0.9994400.0420710.0000220.004703-0.423822
AZO27May22C1930.00CALL1930.00$10.00 / 13$19.00 / 1100100.947063%0.000658-0.0128880.0000260.0054650.000229
AZO27May22P1930.00PUT1930.00$166.50 / 4$180.50 / 110060.897712%-0.9993420.0401360.0000260.005465-0.422692
AZO27May22C1925.00CALL1925.00$11.30 / 17$20.50 / 1100102.678379%0.000773-0.0149510.0000300.0063390.000269
AZO27May22P1925.00PUT1925.00$161.00 / 16$175.00 / 110059.531046%-0.9992270.0379360.0000300.006339-0.421556
AZO27May22P1920.00PUT1920.00$157.30 / 11$171.50 / 110060.906657%-0.9990930.0354370.0000340.007341-0.420414
AZO27May22C1915.00CALL1915.00$12.50 / 17$21.40 / 1000102.597967%0.001062-0.0200110.0000400.0084840.000369
AZO27May22P1915.00PUT1915.00$153.70 / 11$168.00 / 150061.143711%-0.9989380.0326010.0000400.008484-0.419265
AZO27May22P1910.00PUT1910.00$19.10$149.70 / 15$164.00 / 110260.989063%-0.9987590.0293860.0000460.009789-0.418107
AZO27May22C1905.00CALL1905.00$76.90$15.20 / 11$23.90 / 1003105.130109%0.001449-0.0265890.0000530.0112730.000503
AZO27May22P1905.00PUT1905.00$145.60 / 15$159.40 / 110060.662691%-0.9985510.0257480.0000530.011273-0.416939
AZO27May22C1895.00CALL1895.00$59.20$17.00 / 21$25.80 / 1001106.087265%0.001963-0.0350700.0000690.0148680.000682
AZO27May22P1895.00PUT1895.00$74.00$138.10 / 16$152.50 / 150261.133986%-0.9980370.0169920.0000690.014868-0.414569
AZO27May22C1890.00CALL1890.00$18.50 / 2$27.10 / 1000107.263776%0.002280-0.0401640.0000800.0170270.000792
AZO27May22P1890.00PUT1890.00$134.40 / 20$148.50 / 120061.520158%-0.9977200.0117610.0000800.017027-0.413364
AZO27May22C1885.00CALL1885.00$19.50 / 11$28.20 / 1000107.811821%0.002643-0.0459100.0000910.0194620.000918
AZO27May22P1885.00PUT1885.00$130.00 / 16$144.00 / 110061.487271%-0.9973570.0058770.0000910.019462-0.412142
AZO27May22C1880.00CALL1880.00$21.00 / 11$29.40 / 1000108.776620%0.003059-0.0523780.0001040.0222030.001062
AZO27May22P1880.00PUT1880.00$126.90 / 16$141.00 / 150060.877421%-0.996941-0.0007280.0001040.022203-0.410902
AZO27May22P1875.00PUT1875.00$123.70 / 5$138.00 / 150061.723704%-0.996466-0.0081300.0001180.025282-0.409642
AZO27May22C1870.00CALL1870.00$24.00 / 6$32.40 / 1000110.961946%0.004076-0.0677830.0001340.0287310.001414
AZO27May22P1870.00PUT1870.00$119.90 / 11$131.00 / 10061.479990%-0.995924-0.0164080.0001340.028731-0.408358
AZO27May22P1865.00PUT1865.00$69.15$116.60 / 2$131.00 / 150162.728122%-0.995307-0.0256450.0001520.032587-0.407049
AZO27May22C1860.00CALL1860.00$75.10$27.00 / 11$35.20 / 1001112.743775%0.005394-0.0870320.0001720.0368870.001871
AZO27May22P1860.00PUT1860.00$112.40 / 21$126.50 / 150062.754268%-0.994606-0.0359320.0001720.036887-0.405711
AZO27May22P1855.00PUT1855.00$109.00 / 21$123.50 / 150063.417491%-0.993812-0.0473620.0001950.041672-0.404340
AZO27May22P1845.00PUT1845.00$102.90 / 11$117.00 / 110062.152687%-0.991897-0.0740510.0002470.052863-0.401486
AZO27May22C1835.00CALL1835.00$36.00 / 2$44.20 / 1000118.581201%0.010535-0.1569610.0003110.0665110.003650
AZO27May22C1830.00CALL1830.00$96.90$38.00 / 11$46.40 / 1000119.957974%0.011980-0.1755230.0003470.0743730.004149
AZO27May22P1830.00PUT1830.00$20.45$95.90 / 5$104.50 / 10763.438058%-0.988020-0.1252470.0003470.074373-0.396858
AZO27May22C1820.00CALL1820.00$42.50 / 2$51.20 / 200123.086194%0.015407-0.2181100.0004320.0924090.005333
AZO27May22C1815.00CALL1815.00$44.50 / 11$52.60 / 100123.789603%0.017424-0.2423590.0004800.1026770.006030
AZO27May22P1815.00PUT1815.00$86.90 / 5$96.00 / 10064.180038%-0.982576-0.1924950.0004800.102677-0.391691
AZO27May22C1805.00CALL1805.00$49.00 / 1$57.20 / 100126.456886%0.022163-0.2973120.0005880.1259440.007665
AZO27May22P1785.00PUT1785.00$71.30 / 10$80.00 / 10066.311635%-0.964936-0.3867060.0008620.184539-0.379036
AZO27May22P1775.00PUT1775.00$66.20 / 5$75.50 / 30066.246694%-0.956394-0.4716710.0010290.220374-0.373905
AZO27May22C1770.00CALL1770.00$66.50 / 2$75.20 / 100136.317840%0.048489-0.5668070.0011210.2399920.016730
AZO27May22C1765.00CALL1765.00$69.50 / 11$78.10 / 1000138.005750%0.053816-0.6158750.0012180.2607470.018561
AZO27May22P1765.00PUT1765.00$61.40 / 1$71.00 / 150066.680423%-0.946184-0.5673840.0012180.260747-0.368204
AZO27May22C1760.00CALL1760.00$72.50 / 10$80.50 / 1000139.368348%0.059613-0.6676200.0013200.2826320.020552
AZO27May22C1730.00CALL1730.00$90.00 / 11$99.50 / 1000148.957494%0.105727-1.0299800.0020360.4357860.036352
AZO27May22C1720.00CALL1720.00$96.50 / 11$105.70 / 200152.140750%0.125987-1.1668660.0023060.4935920.043275
AZO27May22C1710.00CALL1710.00$101.30 / 21$115.20 / 1100156.038791%0.148948-1.3085770.0025850.5533990.051106
AZO27May22C1690.00CALL1690.00$114.00 / 12$128.30 / 200161.970820%0.203303-1.5951380.0031490.6741980.069589
AZO27May22C1680.00CALL1680.00$121.00 / 11$135.40 / 400165.398460%0.234716-1.7332370.0034210.7323200.080235
AZO27May22C1670.00CALL1670.00$128.50 / 21$142.50 / 600168.980688%0.268851-1.8628630.0036750.7867940.091773
AZO27May22C1660.00CALL1660.00$135.60 / 21$149.70 / 1000172.307043%0.305539-1.9800800.0039050.8359510.104137
AZO27May22C1650.00CALL1650.00$143.50 / 21$157.80 / 1000176.432146%0.344531-2.0810290.0041020.8781540.117235
AZO27May22C1640.00CALL1640.00$152.00 / 21$166.50 / 400181.102539%0.385501-2.1621200.0042590.9118860.130945
AZO27May22C1630.00CALL1630.00$160.00 / 12$174.10 / 600184.850616%0.428054-2.2202380.0043710.9358300.145124
AZO27May22C1620.00CALL1620.00$168.50 / 12$183.40 / 600189.687228%0.471730-2.2529330.0044320.9489530.159605
AZO27May22P1620.00PUT1620.00$19.20 / 11$28.00 / 20019.730511%-0.528270-2.2084260.0044320.948953-0.195385
AZO27May22C1610.00CALL1610.00$176.00 / 21$190.30 / 600192.653444%0.516021-2.2585810.0044400.9505750.174208
AZO27May22C1590.00CALL1590.00$193.50 / 21$207.80 / 500201.693795%0.604278-2.1870820.0042910.9186550.203008
AZO27May22P1590.00PUT1590.00$14.30 / 11$23.00 / 60029.566559%-0.395722-2.1434000.0042910.918655-0.145409
AZO27May22C1580.00CALL1580.00$200.20 / 21$216.10 / 200204.789471%0.647148-2.1116720.0041380.8858710.216818
AZO27May22C1570.00CALL1570.00$208.20 / 21$226.10 / 1500209.446379%0.688479-2.0126430.0039380.8430830.229991
AZO27May22C1560.00CALL1560.00$217.10 / 21$234.90 / 1500213.898944%0.727804-1.8932150.0036980.7916690.242364
AZO27May22C1550.00CALL1550.00$227.00 / 21$245.00 / 1500219.569623%0.764719-1.7572900.0034250.7332940.253801
AZO27May22C1540.00CALL1540.00$235.00 / 21$253.20 / 1100223.128576%0.798897-1.6092420.0031290.6698230.264190
AZO27May22C1530.00CALL1530.00$243.60 / 21$261.60 / 1500227.086598%0.830102-1.4536710.0028180.6032140.273455
AZO27May22P1530.00PUT1530.00$8.30 / 6$16.50 / 100043.937654%-0.169898-1.4116360.0028180.603214-0.061814
AZO27May22C1520.00CALL1520.00$252.00 / 11$270.30 / 100231.063901%0.858189-1.2951600.0025010.5354180.281550
AZO27May22C1510.00CALL1510.00$261.50 / 21$279.70 / 1100236.016747%0.883103-1.1380400.0021870.4682770.288464
AZO27May22P1510.00PUT1510.00$6.20 / 11$15.00 / 150047.533781%-0.116897-1.0965550.0021870.468277-0.042422
AZO27May22C1500.00CALL1500.00$272.00 / 11$290.30 / 400242.193688%0.904877-0.9861860.0018840.4034350.294215
AZO27May22C1490.00CALL1490.00$280.50 / 20$298.90 / 1100246.101773%0.923622-0.8428600.0015990.3422770.298848
AZO27May22P1490.00PUT1490.00$6.20 / 11$14.00 / 150052.817594%-0.076378-0.8019240.0015990.342277-0.027655
AZO27May22C1480.00CALL1480.00$291.00 / 10$309.10 / 400252.040720%0.939511-0.7106040.0013350.2858800.302433
AZO27May22C1470.00CALL1470.00$299.50 / 11$317.60 / 600255.850541%0.952769-0.5911930.0010980.2349930.305053
AZO27May22P1470.00PUT1470.00$5.80 / 11$13.20 / 150057.689166%-0.047231-0.5508080.0010980.234993-0.017068
AZO27May22C1460.00CALL1460.00$308.50 / 20$326.80 / 1100260.332744%0.963656-0.4856460.0008880.1900440.306808
AZO27May22P1460.00PUT1460.00$7.00$5.00 / 3$9.20 / 100755.534578%-0.036344-0.4455350.0008880.190044-0.013121
AZO27May22C1450.00CALL1450.00$319.00 / 11$337.30 / 100266.441124%0.972450-0.3942770.0007060.1511600.307801
AZO27May22P1450.00PUT1450.00$4.50 / 11$9.10 / 100057.623866%-0.027550-0.3544400.0007060.151160-0.009938
AZO27May22C1440.00CALL1440.00$327.50 / 20$345.80 / 1100270.203393%0.979437-0.3167900.0005520.1182120.308135
AZO27May22C1430.00CALL1430.00$336.50 / 11$354.90 / 100274.598832%0.984893-0.2524040.0004240.0908610.307915
AZO27May22C1420.00CALL1420.00$347.50 / 1$365.50 / 200281.081854%0.989081-0.1999770.0003200.0686170.307235
AZO27May22C1410.00CALL1410.00$357.00 / 11$375.30 / 100286.201084%0.992239-0.1581420.0002380.0508940.306182
AZO27May22C1400.00CALL1400.00$367.00 / 4$385.20 / 100291.690498%0.994578-0.1254240.0001730.0370610.304833
AZO27May22C1390.00CALL1390.00$376.50 / 1$394.80 / 100296.701673%0.996278-0.1003440.0001240.0264860.303254
AZO27May22P1390.00PUT1390.00$1.10 / 10$5.80 / 100063.293759%-0.003722-0.0621560.0001240.026486-0.001337
AZO27May22C1380.00CALL1380.00$386.50 / 4$404.80 / 100302.275427%0.997491-0.0814970.0000870.0185700.301498
AZO27May22C1370.00CALL1370.00$396.00 / 4$414.00 / 200307.055463%0.998339-0.0676070.0000600.0127680.299612
AZO27May22P1370.00PUT1370.00$0.40 / 16$5.10 / 20065.182963%-0.001661-0.0299690.0000600.012768-0.000596
AZO27May22C1360.00CALL1360.00$405.50 / 4$423.90 / 100312.280196%0.998922-0.0575630.0000400.0086050.297630
AZO27May22C1350.00CALL1350.00$414.00 / 10$432.10 / 100315.807074%0.999313-0.0504290.0000270.0056820.295579
AZO27May22C1340.00CALL1340.00$424.00 / 4$442.10 / 100321.433941%0.999571-0.0454430.0000170.0036750.293480
AZO27May22P1340.00PUT1340.00$1.20$0.20 / 18$4.90 / 2101071.389897%-0.000429-0.0086290.0000170.003675-0.000154
AZO27May22C1330.00CALL1330.00$433.50 / 10$451.60 / 100326.433415%0.999738-0.0420030.0000110.0023270.291349
AZO27May22C1320.00CALL1320.00$442.50 / 10$460.70 / 100330.860412%0.999843-0.0396500.0000070.0014420.289195
AZO27May22C1310.00CALL1310.00$455.00 / 4$473.30 / 200339.878871%0.999908-0.0380420.0000040.0008740.287027
AZO27May22P1310.00PUT1310.00$0.05 / 1$4.50 / 10077.008776%-0.000092-0.0020520.0000040.000874-0.000033
AZO27May22C1300.00CALL1300.00$464.50 / 1$482.50 / 100344.751632%0.999947-0.0369310.0000020.0005180.284850
AZO27May22C1290.00CALL1290.00$474.00 / 10$492.30 / 100350.038009%0.999970-0.0361440.0000010.0003000.282667
AZO27May22C1280.00CALL1280.00$483.00 / 1$501.10 / 100354.338078%0.999984-0.0355640.0000010.0001690.280480
AZO27May22P1280.00PUT1280.00$0.40 / 1$5.20 / 110087.413473%-0.000016-0.0003980.0000010.000169-0.000006
AZO27May22C1270.00CALL1270.00$493.50 / 1$511.80 / 200360.946961%0.999991-0.0351110.0000010.0000930.278292
AZO27May22P1270.00PUT1270.00$0.05 / 1$4.80 / 40087.613192%-0.000009-0.0002190.0000010.000093-0.000003
AZO27May22C1260.00CALL1260.00$502.50 / 1$520.90 / 100365.483305%0.999995-0.0347350.0000010.0000500.276102
AZO27May22P1260.00PUT1260.00$0.05 / 10$4.80 / 10090.069740%-0.000005-0.0001180.0000010.000050-0.000002
AZO27May22C1250.00CALL1250.00$512.50 / 10$530.80 / 100371.271157%0.999998-0.0344040.0000010.0000260.273912
AZO27May22P1250.00PUT1250.00$0.05 / 1$4.80 / 10092.536914%-0.000002-0.0000620.0000010.000026-0.000001
AZO27May22C1240.00CALL1240.00$524.00 / 1$542.50 / 100379.385756%0.999999-0.0340990.0000010.0000130.271721
AZO27May22C1230.00CALL1230.00$533.50 / 10$552.50 / 100384.981130%0.999999-0.0338080.0000010.0000070.269530
AZO27May22P1230.00PUT1230.00$0.05 / 1$4.80 / 30097.514777%-0.000001-0.0000160.0000010.0000070.000000
AZO27May22C1220.00CALL1220.00$542.50 / 10$560.80 / 100389.052181%1.000000-0.0335250.0000010.0000030.267338