AZO Option Chain

End of day data from September 23, 2022 for AZO options expiring on September 30, 2022.

  1. NYSE
  2. >
  3. AZO
  4. >
  5. Option Chain
|USD |AZO: $2096.84 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AZO30Sep22P1900.00PUT1900.00$0.95$0.50 / 8$3.70 / 116712733.335288%-0.004854-0.0558850.0002180.042905-0.002211
AZO30Sep22P2050.00PUT2050.00$17.40$13.60 / 6$21.20 / 6282017.952706%-0.435828-1.5070770.0061051.199712-0.201241
AZO30Sep22P2000.00PUT2000.00$6.80$6.90 / 3$9.90 / 627924.110166%-0.171199-0.9933670.0039410.774464-0.078535
AZO30Sep22P2075.00PUT2075.00$30.00$20.90 / 6$27.90 / 618212.589292%-0.589091-1.4589470.0060311.185035-0.273248
AZO30Sep22P1850.00PUT1850.00$1.05$1.55 / 5161239.752607%-0.000294-0.0043240.0000170.003308-0.000134
AZO30Sep22P1950.00PUT1950.00$3.30$0.60 / 8$4.00 / 1133924.999873%-0.039436-0.3362050.0013210.259536-0.018015
AZO30Sep22C2070.00CALL2070.00$37.40$47.30 / 2$55.80 / 412146.530347%0.441081-1.6681140.0061181.2021910.194385
AZO30Sep22C2065.00CALL2065.00$34.10$50.10 / 1$60.20 / 312247.587473%0.471674-1.6869370.0061701.2124060.207698
AZO30Sep22P2070.00PUT2070.00$24.91$18.00 / 7$26.50 / 6101013.465766%-0.558919-1.4873280.0061181.202191-0.258996
AZO30Sep22P1920.00PUT1920.00$1.90$0.05 / 9$2.80 / 5101927.579352%-0.012162-0.1251690.0004900.096275-0.005546
AZO30Sep22C2200.00CALL2200.00$4.68$2.70 / 2$4.40 / 291031.590505%0.018234-0.1836650.0006940.1363650.008132
AZO30Sep22C2140.00CALL2140.00$16.90$11.00 / 5$18.50 / 19335.286880%0.113258-0.7940470.0029770.5849830.050318
AZO30Sep22C2150.00CALL2150.00$10.00$8.90 / 6$16.40 / 38735.288354%0.087210-0.6548970.0024590.4832910.038776
AZO30Sep22C2125.00CALL2125.00$14.80$16.30 / 6$24.40 / 48537.153536%0.162325-1.0188090.0038080.7483180.072023
AZO30Sep22C2120.00CALL2120.00$22.50$19.40 / 7$26.00 / 381138.025851%0.181469-1.0952540.0040890.8035480.080479
AZO30Sep22C2130.00CALL2130.00$14.60$14.60 / 6$22.70 / 17936.800097%0.144587-0.9426080.0035270.6930880.064182
AZO30Sep22C2100.00CALL2100.00$36.10$27.30 / 6$35.20 / 671039.830812%0.271814-1.3852860.0051441.0107600.120285
AZO30Sep22P2080.00PUT2080.00$24.28$24.10 / 5$29.00 / 57611.374530%-0.618674-1.4219370.0059101.161288-0.287266
AZO30Sep22P2065.00PUT2065.00$21.77$14.90 / 3$24.60 / 67213.803497%-0.528326-1.5065880.0061701.212406-0.244588
AZO30Sep22C2165.00CALL2165.00$8.00$6.40 / 4$12.40 / 462334.577235%0.057056-0.4717240.0017750.3488790.025395
AZO30Sep22C2080.00CALL2080.00$48.16$41.30 / 5$46.20 / 16143.733194%0.381326-1.6035960.0059101.1612880.168306
AZO30Sep22P1960.00PUT1960.00$7.30$2.10 / 7$4.50 / 16925.351451%-0.055462-0.4412870.0017360.341170-0.025354
AZO30Sep22C2650.00CALL2650.00$0.05$0.05 / 15054.877226%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22C2110.00CALL2110.00$19.40$21.60 / 4$30.30 / 35538.179428%0.223951-1.2453360.0046380.9113340.099217
AZO30Sep22C2095.00CALL2095.00$29.47$28.40 / 5$37.20 / 25239.590541%0.297614-1.4489880.0053711.0554890.131622
AZO30Sep22C2090.00CALL2090.00$40.10$32.20 / 6$41.20 / 65241.268511%0.324543-1.5072080.0055771.0959300.143440
AZO30Sep22P1980.00PUT1980.00$4.00$4.10 / 7$6.20 / 15624.448854%-0.102021-0.6992180.0027610.542553-0.046712
AZO30Sep22P1800.00PUT1800.00$0.75$0.10 / 6$3.70 / 65549.820700%-0.000008-0.0001470.0000010.000112-0.000004
AZO30Sep22P2100.00PUT2100.00$35.10$30.50 / 3$38.70 / 64925.781659%-0.728186-1.2018800.0051441.010760-0.339667
AZO30Sep22C2075.00CALL2075.00$34.80$43.10 / 2$52.90 / 74045.453652%0.410909-1.6401690.0060311.1850350.181229
AZO30Sep22P2060.00PUT2060.00$20.37$15.10 / 7$22.90 / 44915.379637%-0.497491-1.5163870.0061851.215447-0.230105
AZO30Sep22P2110.00PUT2110.00$37.60$34.40 / 6$43.40 / 33425.056062%-0.776049-1.0610570.0046380.911334-0.362926
AZO30Sep22C2105.00CALL2105.00$28.00$29.00 / 1$32.60 / 63140.967864%0.247235-1.3170720.0048980.9624610.109472
AZO30Sep22P2085.00PUT2085.00$39.00$26.50 / 5$30.30 / 3339.220187%-0.647511-1.3769300.0057581.131404-0.300979
AZO30Sep22C2060.00CALL2060.00$43.90$53.30 / 2$63.20 / 73148.175541%0.502509-1.6962990.0061851.2154470.221087
AZO30Sep22P2045.00PUT2045.00$14.91$13.30 / 6$20.10 / 63019.142985%-0.405369-1.4881370.0060111.181113-0.187029
AZO30Sep22P2040.00PUT2040.00$23.50$11.40 / 2$17.10 / 631718.707501%-0.375400-1.4600720.0058811.155695-0.173070
AZO30Sep22P1970.00PUT1970.00$6.40$4.00 / 7$5.30 / 531625.783752%-0.076118-0.5632090.0022200.436173-0.034823
AZO30Sep22P1910.00PUT1910.00$2.62$1.65 / 4$4.10 / 53633.805241%-0.007790-0.0849050.0003320.065242-0.003551
AZO30Sep22C2270.00CALL2270.00$0.35$4.80 / 62345.449759%0.000997-0.0137150.0000520.0102310.000446
AZO30Sep22C2210.00CALL2210.00$3.50$1.75 / 6$4.90 / 42832.697564%0.012663-0.1341670.0005070.0997020.005650
AZO30Sep22P2200.00PUT2200.00$129.73$95.70 / 1$114.50 / 32426.059562%-0.9817660.0084750.0006940.136365-0.473723
AZO30Sep22P2195.00PUT2195.00$124.88$95.70 / 1$110.80 / 12227.570296%-0.978260-0.0216190.0008060.158310-0.471067
AZO30Sep22C2135.00CALL2135.00$12.00$13.90 / 6$19.90 / 52336.308435%0.128241-0.8674500.0032490.6384620.056951
AZO30Sep22C2085.00CALL2085.00$44.00$38.10 / 5$43.10 / 12342.853756%0.352489-1.5590260.0057581.1314040.155688
AZO30Sep22C2055.00CALL2055.00$60.50$57.70 / 2$66.20 / 62349.203981%0.533403-1.6960270.0061641.2112080.234469
AZO30Sep22C2045.00CALL2045.00$46.86$64.60 / 2$74.00 / 32051.067611%0.594631-1.6667400.0060111.1811130.260877
AZO30Sep22P2020.00PUT2020.00$15.35$8.60 / 6$15.10 / 721122.518693%-0.263711-1.2687370.0050660.995464-0.121249
AZO30Sep22P1990.00PUT1990.00$8.60$5.10 / 6$7.30 / 52423.730185%-0.133634-0.8447140.0033430.656899-0.061242
AZO30Sep22P1940.00PUT1940.00$5.15$0.80 / 8$4.70 / 622327.944382%-0.027346-0.2489700.0009770.191936-0.012484
AZO30Sep22P1930.00PUT1930.00$3.20$1.55 / 5$3.20 / 42328.821182%-0.018480-0.1791310.0007020.137930-0.008431
AZO30Sep22C2265.00CALL2265.00$0.95$0.05 / 7$2.25 / 71133.615455%0.001261-0.0170090.0000650.0126850.000564
AZO30Sep22C2245.00CALL2245.00$0.30$0.10 / 5$4.70 / 61435.574132%0.003093-0.0384620.0001460.0286530.001382
AZO30Sep22C2215.00CALL2215.00$2.00$0.50 / 11$3.70 / 61130.292583%0.010486-0.1138430.0004310.0846330.004680
AZO30Sep22C2192.50CALL2192.50$4.20$2.95 / 6$5.80 / 11132.012624%0.023700-0.2294780.0008660.1702570.010566
AZO30Sep22C2190.00CALL2190.00$3.20$3.00 / 6$5.00 / 511630.859712%0.025809-0.2465520.0009310.1828790.011504
AZO30Sep22C2185.00CALL2185.00$5.69$3.90 / 6$6.30 / 31132.030497%0.030508-0.2835480.0010700.2102110.013595
AZO30Sep22P2175.00PUT2175.00$100.10$78.60 / 5$92.10 / 51026.438315%-0.957917-0.1794890.0013920.273581-0.457637
AZO30Sep22C2155.00CALL2155.00$9.82$7.90 / 6$14.10 / 71134.466548%0.076036-0.5901020.0022180.4358120.033820
AZO30Sep22P2130.00PUT2130.00$62.50$47.20 / 1$54.90 / 61925.900848%-0.855413-0.7565820.0035270.693088-0.402341
AZO30Sep22C2115.00CALL2115.00$25.80$20.40 / 6$27.50 / 61737.797071%0.202017-1.1710730.0043670.8581200.089547
AZO30Sep22P2090.00PUT2090.00$41.70$26.90 / 5$34.10 / 61726.467077%-0.675457-1.3246750.0055771.095930-0.314322
AZO30Sep22P2055.00PUT2055.00$18.70$14.60 / 7$21.50 / 61416.612218%-0.466597-1.5165510.0061641.211208-0.215628
AZO30Sep22C2050.00CALL2050.00$44.30$60.70 / 2$70.30 / 61450.057083%0.564172-1.6861160.0061051.1997120.247760
AZO30Sep22C2040.00CALL2040.00$46.20$68.40 / 2$78.00 / 71452.120457%0.624600-1.6382380.0058811.1556950.273740
AZO30Sep22P2030.00PUT2030.00$14.67$9.40 / 3$17.60 / 61821.168931%-0.317615-1.3787280.0055271.086123-0.146222
AZO30Sep22P1890.00PUT1890.00$3.00$2.60 / 11236.671891%-0.002939-0.0356760.0001390.027368-0.001339
AZO30Sep22C2880.00CALL2880.00$0.05$0.10 / 10375.268074%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2880.00PUT2880.00$772.60 / 1$792.00 / 10097.070983%-1.0000000.2515280.0000010.000000-0.630792
AZO30Sep22C2860.00CALL2860.00$0.05 / 10069.767778%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2860.00PUT2860.00$752.60 / 1$772.00 / 10097.024944%-1.0000000.2497810.0000010.000000-0.626411
AZO30Sep22C2840.00CALL2840.00$4.80 / 400115.487879%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2840.00PUT2840.00$732.60 / 1$752.00 / 10093.238613%-1.0000000.2480350.0000010.000000-0.622031
AZO30Sep22C2820.00CALL2820.00$4.80 / 200113.445976%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2820.00PUT2820.00$713.50 / 3$732.00 / 10091.297332%-1.0000000.2462880.0000010.000000-0.617650
AZO30Sep22C2800.00CALL2800.00$4.80 / 400111.380906%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2800.00PUT2800.00$692.50 / 4$711.50 / 30089.343903%-1.0000000.2445410.0000010.000000-0.613270
AZO30Sep22C2780.00CALL2780.00$4.80 / 400109.295813%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2780.00PUT2780.00$674.70$672.50 / 1$692.00 / 10089.163451%-1.0000000.2427950.0000010.000000-0.608889
AZO30Sep22C2760.00CALL2760.00$0.20$4.80 / 201107.185751%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2760.00PUT2760.00$652.50 / 1$672.00 / 10085.379167%-1.0000000.2410480.0000010.000000-0.604509
AZO30Sep22C2740.00CALL2740.00$4.06$0.05 / 70661.441959%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2740.00PUT2740.00$632.80 / 3$652.00 / 10083.370554%-1.0000000.2393010.0000010.000000-0.600128
AZO30Sep22C2720.00CALL2720.00$0.05 / 90060.007869%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2720.00PUT2720.00$612.60 / 1$632.00 / 10081.341914%-1.0000000.2375540.0000010.000000-0.595748
AZO30Sep22C2700.00CALL2700.00$0.05 / 120058.560812%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2700.00PUT2700.00$592.50 / 1$612.00 / 10081.010690%-1.0000000.2358080.0000010.000000-0.591367
AZO30Sep22C2680.00CALL2680.00$0.05 / 60057.098268%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2680.00PUT2680.00$573.00 / 4$592.50 / 40077.930234%-1.0000000.2340610.0000010.000000-0.586987
AZO30Sep22C2660.00CALL2660.00$0.05 / 60055.621415%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2660.00PUT2660.00$553.00 / 3$572.00 / 10075.147616%-1.0000000.2323140.0000010.000000-0.582606
AZO30Sep22P2650.00PUT2650.00$542.60 / 1$562.00 / 10074.099186%-1.0000000.2314410.0000010.000000-0.580416
AZO30Sep22C2640.00CALL2640.00$3.15$0.10 / 10157.446720%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2640.00PUT2640.00$532.70 / 1$552.00 / 10073.042362%-1.0000000.2305680.0000010.000000-0.578226
AZO30Sep22C2630.00CALL2630.00$4.80 / 40092.853724%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2630.00PUT2630.00$522.70 / 1$542.00 / 10071.981254%-1.0000000.2296940.0000010.000000-0.576035
AZO30Sep22C2620.00CALL2620.00$4.76$4.80 / 40691.702744%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2620.00PUT2620.00$512.50 / 1$531.50 / 30070.915860%-1.0000000.2288210.0000010.000000-0.573845
AZO30Sep22C2610.00CALL2610.00$4.80 / 40090.544426%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2610.00PUT2610.00$502.90 / 1$522.00 / 10069.844615%-1.0000000.2279470.0000010.000000-0.571655
AZO30Sep22C2600.00CALL2600.00$4.80 / 40089.378667%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2600.00PUT2600.00$493.30 / 3$512.50 / 10068.768506%-1.0000000.2270740.0000010.000000-0.569465
AZO30Sep22C2590.00CALL2590.00$4.80 / 40088.205356%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2590.00PUT2590.00$482.50 / 4$502.00 / 10067.684325%-1.0000000.2262010.0000010.000000-0.567274
AZO30Sep22C2580.00CALL2580.00$4.80 / 40087.024370%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2580.00PUT2580.00$472.60 / 1$492.00 / 10066.596739%-1.0000000.2253270.0000010.000000-0.565084
AZO30Sep22C2570.00CALL2570.00$4.80 / 40085.835571%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2570.00PUT2570.00$463.00 / 1$481.80 / 30065.501796%-1.0000000.2244540.0000010.000000-0.562894
AZO30Sep22C2560.00CALL2560.00$4.80 / 40084.638808%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2560.00PUT2560.00$452.60 / 3$471.80 / 30064.403300%-1.0000000.2235810.0000010.000000-0.560704
AZO30Sep22C2550.00CALL2550.00$4.80 / 40083.433911%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2550.00PUT2550.00$442.50 / 4$461.50 / 30063.297150%-1.0000000.2227070.0000010.000000-0.558513
AZO30Sep22C2540.00CALL2540.00$21.22$4.80 / 40382.216239%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2540.00PUT2540.00$268.20$432.50 / 4$452.00 / 10062.184490%-1.0000000.2218340.0000010.000000-0.556323
AZO30Sep22C2530.00CALL2530.00$4.80 / 40080.994913%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2530.00PUT2530.00$422.80 / 4$442.00 / 10061.067021%-1.0000000.2209610.0000010.000000-0.554133
AZO30Sep22C2520.00CALL2520.00$24.57$4.80 / 40379.764503%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2520.00PUT2520.00$412.50 / 4$432.00 / 30059.942519%-1.0000000.2200870.0000010.000000-0.551943
AZO30Sep22C2510.00CALL2510.00$4.80 / 40078.524939%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2510.00PUT2510.00$402.50 / 4$421.50 / 30058.813178%-1.0000000.2192140.0000010.000000-0.549752
AZO30Sep22C2500.00CALL2500.00$0.30$3.00 / 10370.850005%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2500.00PUT2500.00$392.50 / 4$411.50 / 30057.673413%-1.0000000.2183400.0000010.000000-0.547562
AZO30Sep22C2490.00CALL2490.00$4.80 / 40076.015719%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2490.00PUT2490.00$383.00 / 1$402.00 / 10056.529018%-1.0000000.2174670.0000010.000000-0.545372
AZO30Sep22C2480.00CALL2480.00$4.80 / 40074.750977%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2480.00PUT2480.00$372.50 / 2$392.00 / 10055.378452%-1.0000000.2165940.0000010.000000-0.543182
AZO30Sep22C2470.00CALL2470.00$4.80 / 40073.473052%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2470.00PUT2470.00$363.50 / 3$382.00 / 10054.220270%-1.0000000.2157200.0000010.000000-0.540991
AZO30Sep22C2460.00CALL2460.00$4.80 / 40072.184941%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2460.00PUT2460.00$352.50 / 4$372.00 / 10053.055026%-1.0000000.2148470.0000010.000000-0.538801
AZO30Sep22C2450.00CALL2450.00$6.14$4.80 / 40470.888073%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22P2450.00PUT2450.00$342.50 / 1$361.50 / 30051.882700%-1.0000000.2139730.0000010.000000-0.536611
AZO30Sep22C2440.00CALL2440.00$2.95$4.80 / 40269.581854%0.000001-0.0000010.0000010.0000010.000000
AZO30Sep22P2440.00PUT2440.00$332.50 / 4$352.00 / 10050.703317%-1.0000000.2130990.0000010.000001-0.534421
AZO30Sep22C2430.00CALL2430.00$3.66$4.80 / 40368.262433%0.000001-0.0000020.0000010.0000010.000000
AZO30Sep22P2430.00PUT2430.00$322.50 / 1$342.00 / 30049.511899%-1.0000000.2122250.0000010.000001-0.532230
AZO30Sep22C2420.00CALL2420.00$4.70$4.80 / 40466.933300%0.000001-0.0000030.0000010.0000020.000000
AZO30Sep22P2420.00PUT2420.00$312.60 / 1$332.00 / 10048.317871%-1.0000000.2113500.0000010.000002-0.530040
AZO30Sep22P2410.00PUT2410.00$302.50 / 1$321.50 / 30050.029841%-1.0000000.2104740.0000010.000005-0.527850
AZO30Sep22C2410.00CALL2410.00$4.68$4.80 / 40265.593139%0.000001-0.0000060.0000010.0000050.000000
AZO30Sep22C2400.00CALL2400.00$0.40$4.80 / 401164.241846%0.000001-0.0000120.0000010.0000090.000000
AZO30Sep22P2400.00PUT2400.00$160.30$292.50 / 2$312.00 / 30048.773660%-0.9999990.2095950.0000010.000009-0.525659
AZO30Sep22C2390.00CALL2390.00$5.65$4.80 / 40362.879464%0.000001-0.0000220.0000010.0000160.000000
AZO30Sep22P2390.00PUT2390.00$283.00 / 3$301.50 / 30047.507805%-0.9999990.2087110.0000010.000016-0.523469
AZO30Sep22C2380.00CALL2380.00$2.50$4.80 / 40161.501240%0.000002-0.0000410.0000010.0000310.000001
AZO30Sep22P2380.00PUT2380.00$272.70 / 3$291.50 / 30046.233455%-0.9999980.2078190.0000010.000031-0.521278
AZO30Sep22C2370.00CALL2370.00$4.80 / 40060.113596%0.000004-0.0000760.0000010.0000570.000002
AZO30Sep22P2370.00PUT2370.00$262.50 / 4$281.50 / 30044.945383%-0.9999960.2069110.0000010.000057-0.519087
AZO30Sep22C2360.00CALL2360.00$40.00$4.80 / 40158.712191%0.000007-0.0001370.0000010.0001020.000003
AZO30Sep22P2360.00PUT2360.00$252.50 / 4$271.50 / 30044.238747%-0.9999930.2059770.0000010.000102-0.516895
AZO30Sep22C2350.00CALL2350.00$11.50$4.80 / 40357.298447%0.000014-0.0002440.0000010.0001820.000006
AZO30Sep22P2350.00PUT2350.00$242.60 / 3$261.50 / 30042.341591%-0.9999860.2049960.0000010.000182-0.514702
AZO30Sep22C2345.00CALL2345.00$13.60$4.80 / 40256.586264%0.000018-0.0003240.0000010.0002420.000008
AZO30Sep22P2345.00PUT2345.00$238.30 / 3$257.00 / 10041.683182%-0.9999820.2044800.0000010.000242-0.513605
AZO30Sep22C2340.00CALL2340.00$1.50$4.80 / 401055.870624%0.000025-0.0004280.0000020.0003200.000011
AZO30Sep22P2340.00PUT2340.00$232.50 / 2$252.00 / 30041.022286%-0.9999750.2039390.0000020.000320-0.512507
AZO30Sep22C2335.00CALL2335.00$4.80 / 40055.151468%0.000033-0.0005630.0000020.0004210.000015
AZO30Sep22P2335.00PUT2335.00$227.50 / 4$247.00 / 10040.358459%-0.9999670.2033670.0000020.000421-0.511408
AZO30Sep22C2330.00CALL2330.00$22.00$4.80 / 40154.428736%0.000044-0.0007380.0000030.0005520.000020
AZO30Sep22P2330.00PUT2330.00$222.50 / 4$241.50 / 30040.248427%-0.9999560.2027550.0000030.000552-0.510308
AZO30Sep22C2325.00CALL2325.00$4.80 / 40053.702361%0.000058-0.0009640.0000040.0007210.000026
AZO30Sep22P2325.00PUT2325.00$217.80 / 3$236.50 / 30039.021798%-0.9999420.2020930.0000040.000721-0.509207
AZO30Sep22C2320.00CALL2320.00$27.70$4.80 / 40052.972271%0.000076-0.0012530.0000050.0009370.000034
AZO30Sep22P2320.00PUT2320.00$210.79$213.50 / 3$232.50 / 10038.348849%-0.9999240.2013670.0000050.000937-0.508104
AZO30Sep22C2315.00CALL2315.00$4.80 / 40052.238393%0.000101-0.0016230.0000060.0012130.000045
AZO30Sep22P2315.00PUT2315.00$207.60 / 4$227.00 / 10037.672742%-0.9998990.2005600.0000060.001213-0.506998
AZO30Sep22C2310.00CALL2310.00$4.80 / 40051.500648%0.000132-0.0020930.0000080.0015640.000059
AZO30Sep22P2310.00PUT2310.00$203.50 / 3$222.50 / 10036.993410%-0.9998680.1996540.0000080.001564-0.505888
AZO30Sep22C2305.00CALL2305.00$4.80 / 40050.759100%0.000172-0.0026880.0000100.0020080.000077
AZO30Sep22P2305.00PUT2305.00$201.90 / 3$218.90 / 30035.376029%-0.9998280.1986220.0000100.002008-0.504775
AZO30Sep22C2300.00CALL2300.00$2.16$4.80 / 40350.011184%0.000224-0.0034360.0000130.0025670.000100
AZO30Sep22P2300.00PUT2300.00$192.50 / 1$211.50 / 30036.805648%-0.9997760.1974370.0000130.002567-0.503657
AZO30Sep22C2295.00CALL2295.00$16.30$4.80 / 60249.263073%0.000290-0.0043750.0000170.0032680.000130
AZO30Sep22P2295.00PUT2295.00$113.69$187.50 / 2$207.00 / 10035.614496%-0.9997100.1960610.0000170.003268-0.502532
AZO30Sep22C2290.00CALL2290.00$15.00$4.80 / 60148.509166%0.000374-0.0055470.0000210.0041420.000168
AZO30Sep22P2290.00PUT2290.00$182.50 / 1$202.00 / 30034.581117%-0.9996260.1944530.0000210.004142-0.501399
AZO30Sep22C2285.00CALL2285.00$14.60$4.80 / 60247.752976%0.000481-0.0070010.0000270.0052270.000215
AZO30Sep22P2285.00PUT2285.00$178.00 / 3$196.50 / 10034.528707%-0.9995190.1925620.0000270.005227-0.500257
AZO30Sep22C2280.00CALL2280.00$118.00$4.80 / 60046.988461%0.000616-0.0087990.0000330.0065670.000276
AZO30Sep22P2280.00PUT2280.00$172.60 / 3$191.50 / 30031.401883%-0.9993840.1903280.0000330.006567-0.499101
AZO30Sep22C2275.00CALL2275.00$3.00$2.30 / 50339.507511%0.000785-0.0110090.0000420.0082150.000351
AZO30Sep22P2275.00PUT2275.00$167.50 / 1$187.00 / 30033.545931%-0.9992150.1876800.0000420.008215-0.497930
AZO30Sep22P2270.00PUT2270.00$162.80 / 3$182.00 / 30032.963577%-0.9990030.1845390.0000520.010231-0.496741
AZO30Sep22P2265.00PUT2265.00$157.60 / 1$177.00 / 40032.086721%-0.9987390.1808080.0000650.012685-0.495528
AZO30Sep22C2260.00CALL2260.00$32.00$0.10 / 10$4.90 / 70238.036997%0.001588-0.0210000.0000800.0156580.000710
AZO30Sep22P2260.00PUT2260.00$112.40$152.60 / 1$172.00 / 10131.207780%-0.9984120.1763800.0000800.015658-0.494286
AZO30Sep22C2255.00CALL2255.00$0.10 / 11$4.90 / 70037.318501%0.001991-0.0258100.0000980.0192390.000890
AZO30Sep22P2255.00PUT2255.00$147.70 / 1$167.00 / 30031.417860%-0.9980090.1711330.0000980.019239-0.493011
AZO30Sep22C2250.00CALL2250.00$5.00$0.20 / 11$5.00 / 80536.893756%0.002487-0.0315790.0001200.0235330.001111
AZO30Sep22P2250.00PUT2250.00$128.04$143.00 / 3$162.50 / 10130.267694%-0.9975130.1649270.0001200.023533-0.491695
AZO30Sep22P2245.00PUT2245.00$138.40 / 3$157.00 / 30029.769046%-0.9969070.1576080.0001460.028653-0.490329
AZO30Sep22C2240.00CALL2240.00$0.75$0.40 / 10$4.70 / 100635.288013%0.003831-0.0466290.0001770.0347270.001712
AZO30Sep22P2240.00PUT2240.00$89.90$133.00 / 4$152.50 / 10229.854089%-0.9961690.1490040.0001770.034727-0.488904
AZO30Sep22C2235.00CALL2235.00$41.00$0.40 / 8$4.70 / 110034.551928%0.004725-0.0562680.0002130.0418920.002111
AZO30Sep22P2235.00PUT2235.00$129.00 / 3$148.00 / 40030.607921%-0.9952750.1389280.0002130.041892-0.487410
AZO30Sep22C2230.00CALL2230.00$1.47$0.20 / 8$3.80 / 80632.170997%0.005804-0.0675850.0002560.0503000.002592
AZO30Sep22P2230.00PUT2230.00$123.50 / 1$142.50 / 30027.929953%-0.9941960.1271750.0002560.050300-0.485834
AZO30Sep22C2225.00CALL2225.00$8.50$0.15 / 8$4.40 / 110132.282927%0.007099-0.0807970.0003060.0601120.003170
AZO30Sep22P2225.00PUT2225.00$119.00 / 4$138.00 / 20027.590623%-0.9929010.1135260.0003060.060112-0.484161
AZO30Sep22C2220.00CALL2220.00$3.00$0.70 / 6$3.70 / 10931.325198%0.008646-0.0961360.0003640.0714970.003860
AZO30Sep22P2220.00PUT2220.00$107.30$114.00 / 4$133.00 / 30328.035555%-0.9913540.0977510.0003640.071497-0.482376
AZO30Sep22P2215.00PUT2215.00$109.30 / 1$128.50 / 40027.002099%-0.9895140.0796070.0004310.084633-0.480460
AZO30Sep22P2210.00PUT2210.00$105.10 / 3$124.00 / 30027.470477%-0.9873370.0588460.0005070.099702-0.478395
AZO30Sep22C2205.00CALL2205.00$2.35 / 1$4.60 / 60032.236201%0.015228-0.1573590.0005950.1168860.006793
AZO30Sep22P2205.00PUT2205.00$100.10 / 3$119.00 / 40027.032919%-0.9847720.0352170.0005950.116886-0.476157
AZO30Sep22C2195.00CALL2195.00$20.50$2.90 / 6$4.80 / 201231.396272%0.021740-0.2133220.0008060.1583100.009693
AZO30Sep22P2192.50PUT2192.50$93.90 / 5$106.70 / 50026.505895%-0.976300-0.0379930.0008660.170257-0.469647
AZO30Sep22P2190.00PUT2190.00$82.60$91.70 / 5$105.00 / 50326.832764%-0.974191-0.0552860.0009310.182879-0.468160
AZO30Sep22C2187.50CALL2187.50$3.90 / 5$5.30 / 50031.574141%0.028075-0.2645680.0009980.1961920.012513
AZO30Sep22P2187.50PUT2187.50$71.20$89.60 / 5$102.80 / 10126.838814%-0.971925-0.0735200.0009980.196192-0.466604
AZO30Sep22P2185.00PUT2185.00$87.10 / 5$100.30 / 50026.348303%-0.969492-0.0927190.0010700.210211-0.464974
AZO30Sep22C2182.50CALL2182.50$4.30 / 6$6.20 / 50031.844706%0.033116-0.3035110.0011450.2249490.014755
AZO30Sep22P2182.50PUT2182.50$51.30$85.10 / 5$98.40 / 50126.521900%-0.966884-0.1129000.0011450.224949-0.463266
AZO30Sep22C2180.00CALL2180.00$5.90$4.80 / 2$6.40 / 301031.981524%0.035908-0.3244730.0012230.2404180.015997
AZO30Sep22P2180.00PUT2180.00$100.10$83.10 / 5$96.40 / 50226.729376%-0.964092-0.1340800.0012230.240418-0.461477
AZO30Sep22C2177.50CALL2177.50$17.00$5.50 / 2$10.50 / 60135.166334%0.038894-0.3464480.0013060.2566270.017325
AZO30Sep22P2177.50PUT2177.50$88.90$80.70 / 5$94.00 / 50326.341551%-0.961106-0.1562730.0013060.256627-0.459602
AZO30Sep22C2175.00CALL2175.00$15.20$5.20 / 5$11.00 / 70334.822238%0.042083-0.3694450.0013920.2735810.018742
AZO30Sep22C2172.50CALL2172.50$53.40$5.30 / 6$10.60 / 50134.124141%0.045484-0.3934700.0014820.2912840.020254
AZO30Sep22P2172.50PUT2172.50$76.60 / 5$89.50 / 10026.152938%-0.954516-0.2037330.0014820.291284-0.455577
AZO30Sep22C2170.00CALL2170.00$22.80$5.30 / 6$11.50 / 70734.255738%0.049107-0.4185270.0015760.3097370.021864
AZO30Sep22P2170.00PUT2170.00$74.20 / 5$87.30 / 50025.851534%-0.950893-0.2290080.0015760.309737-0.453420
AZO30Sep22P2165.00PUT2165.00$70.30 / 5$83.40 / 50026.013139%-0.942944-0.2826410.0017750.348879-0.448793
AZO30Sep22C2160.00CALL2160.00$12.90$6.40 / 6$13.70 / 60334.369007%0.066008-0.5289650.0019890.3909450.029370
AZO30Sep22P2160.00PUT2160.00$53.90$65.80 / 6$80.10 / 60126.069170%-0.933992-0.3403190.0019890.390945-0.443724
AZO30Sep22P2155.00PUT2155.00$62.20 / 4$75.90 / 30025.980089%-0.923964-0.4018930.0022180.435812-0.438179
AZO30Sep22P2150.00PUT2150.00$84.02$58.50 / 8$68.50 / 601124.262589%-0.912790-0.4671250.0024590.483291-0.432128
AZO30Sep22C2145.00CALL2145.00$60.70$10.00 / 6$17.10 / 70235.157742%0.099598-0.7230210.0027130.5331250.044267
AZO30Sep22P2145.00PUT2145.00$56.19$55.80 / 6$64.90 / 20224.835796%-0.900402-0.5356850.0027130.533125-0.425541
AZO30Sep22P2140.00PUT2140.00$46.12$53.90 / 6$62.20 / 601226.777566%-0.886742-0.6071480.0029770.584983-0.418395
AZO30Sep22P2135.00PUT2135.00$50.00$47.70 / 3$58.40 / 30224.678597%-0.871759-0.6809870.0032490.638462-0.410667
AZO30Sep22P2125.00PUT2125.00$19.22$43.40 / 6$51.30 / 30226.751043%-0.837675-0.8332190.0038080.748318-0.393404
AZO30Sep22P2120.00PUT2120.00$41.80$41.10 / 6$48.00 / 40325.224952%-0.818531-0.9101010.0040890.803548-0.383854
AZO30Sep22P2115.00PUT2115.00$40.37$37.40 / 6$45.90 / 60224.881115%-0.797983-0.9863570.0043670.858120-0.373691
AZO30Sep22P2105.00PUT2105.00$54.30$35.00 / 1$41.90 / 60526.544449%-0.752765-1.1332290.0048980.962461-0.351576
AZO30Sep22P2095.00PUT2095.00$24.00$26.60 / 6$35.60 / 40725.323769%-0.702386-1.2660180.0053711.055489-0.327235
AZO30Sep22C2030.00CALL2030.00$90.27$75.90 / 6$85.80 / 30153.969210%0.682385-1.5560210.0055271.0861230.298398
AZO30Sep22C2020.00CALL2020.00$76.80$84.10 / 2$94.00 / 30156.128959%0.736289-1.4451560.0050660.9954640.321182
AZO30Sep22C2010.00CALL2010.00$175.70$89.50 / 2$103.10 / 50157.327524%0.785323-1.3130520.0045260.8894490.341653
AZO30Sep22P2010.00PUT2010.00$14.70$6.40 / 6$11.60 / 10422.268888%-0.214677-1.1375060.0045260.889449-0.098587
AZO30Sep22C2000.00CALL2000.00$83.20$100.10 / 3$111.40 / 50260.315852%0.828801-1.1680400.0039410.7744640.359514
AZO30Sep22C1990.00CALL1990.00$108.30 / 1$120.00 / 50062.280713%0.866366-1.0185130.0033430.6568990.374617
AZO30Sep22C1980.00CALL1980.00$190.87$117.20 / 1$128.70 / 50164.503851%0.897979-0.8721440.0027610.5425530.386957
AZO30Sep22C1970.00CALL1970.00$147.70$122.50 / 1$140.70 / 10266.504070%0.923882-0.7352610.0022200.4361730.396656
AZO30Sep22C1960.00CALL1960.00$155.90$131.50 / 1$149.70 / 20168.744670%0.944538-0.6124660.0017360.3411700.403935
AZO30Sep22C1950.00CALL1950.00$142.00 / 1$160.40 / 10072.462750%0.960564-0.5065110.0013210.2595360.409083
AZO30Sep22C1940.00CALL1940.00$174.30$151.00 / 1$169.40 / 20274.598399%0.972654-0.4184020.0009770.1919360.412424
AZO30Sep22C1930.00CALL1930.00$160.50 / 1$178.80 / 10077.121682%0.981520-0.3476900.0007020.1379300.414287
AZO30Sep22C1920.00CALL1920.00$170.50 / 1$188.90 / 20080.212127%0.987838-0.2928540.0004900.0962750.414982
AZO30Sep22C1910.00CALL1910.00$180.50 / 3$198.70 / 20083.132054%0.992210-0.2517180.0003320.0652420.414787
AZO30Sep22C1900.00CALL1900.00$191.00 / 1$209.10 / 10086.601832%0.995146-0.2218240.0002180.0429050.413936
AZO30Sep22C1890.00CALL1890.00$201.00 / 1$220.30 / 10090.228771%0.997061-0.2007420.0001390.0273680.412619
AZO30Sep22C1880.00CALL1880.00$210.50 / 1$229.50 / 30092.516362%0.998271-0.1862710.0000860.0169250.410980
AZO30Sep22P1880.00PUT1880.00$4.90$3.70 / 10241.563943%-0.001729-0.0220790.0000860.016925-0.000787
AZO30Sep22C1870.00CALL1870.00$220.50 / 1$239.70 / 10095.589975%0.999012-0.1765590.0000520.0101430.409127
AZO30Sep22P1870.00PUT1870.00$4.70$4.20 / 10244.743239%-0.000988-0.0132410.0000520.010143-0.000449
AZO30Sep22C1860.00CALL1860.00$230.50 / 1$249.10 / 10098.212967%0.999453-0.1701360.0000300.0058870.407137
AZO30Sep22P1860.00PUT1860.00$1.86$3.60 / 20145.068906%-0.000547-0.0076900.0000300.005887-0.000249
AZO30Sep22C1850.00CALL1850.00$240.00 / 1$258.90 / 100100.760667%0.999706-0.1658960.0000170.0033080.405062
AZO30Sep22C1840.00CALL1840.00$250.00 / 1$269.00 / 100103.746554%0.999847-0.1630510.0000090.0017990.402936
AZO30Sep22P1840.00PUT1840.00$4.10$4.00 / 50149.963856%-0.000153-0.0023520.0000090.001799-0.000070
AZO30Sep22C1830.00CALL1830.00$260.00 / 4$279.30 / 300106.848335%0.999923-0.1610630.0000050.0009460.400780
AZO30Sep22P1830.00PUT1830.00$1.50 / 50042.841804%-0.000077-0.0012370.0000050.000946-0.000035
AZO30Sep22C1820.00CALL1820.00$270.00 / 1$288.50 / 400109.298468%0.999962-0.1595810.0000020.0004810.398608
AZO30Sep22P1820.00PUT1820.00$0.05 / 5$3.60 / 50046.058400%-0.000038-0.0006290.0000020.000481-0.000017
AZO30Sep22C1810.00CALL1810.00$280.00 / 3$298.50 / 300112.210383%0.999982-0.1583870.0000010.0002360.396427
AZO30Sep22P1810.00PUT1810.00$0.05 / 5$3.60 / 50047.761722%-0.000018-0.0003090.0000010.000236-0.000008
AZO30Sep22C1800.00CALL1800.00$290.00 / 3$308.50 / 100115.119628%0.999992-0.1573520.0000010.0001120.394241
AZO30Sep22C1790.00CALL1790.00$300.00 / 4$318.00 / 300117.721360%0.999996-0.1563990.0000010.0000510.392053
AZO30Sep22P1790.00PUT1790.00$4.80 / 40061.875117%-0.000004-0.0000670.0000010.000051-0.000002
AZO30Sep22C1780.00CALL1780.00$309.00 / 4$328.50 / 200120.313936%0.999998-0.1554880.0000010.0000230.389864
AZO30Sep22P1780.00PUT1780.00$7.20$4.80 / 40163.835431%-0.000002-0.0000300.0000010.000023-0.000001
AZO30Sep22C1770.00CALL1770.00$319.50 / 1$338.90 / 100123.777957%0.999999-0.1545980.0000010.0000100.387674
AZO30Sep22P1770.00PUT1770.00$4.80 / 40065.797702%-0.000001-0.0000130.0000010.0000100.000000
AZO30Sep22C1760.00CALL1760.00$329.50 / 1$348.80 / 100126.621277%1.000000-0.1537170.0000010.0000040.385484
AZO30Sep22P1760.00PUT1760.00$6.70$4.80 / 40167.762402%-0.000001-0.0000050.0000010.0000040.000000
AZO30Sep22C1750.00CALL1750.00$339.50 / 4$359.00 / 100129.657396%1.000000-0.1528400.0000010.0000020.383294
AZO30Sep22P1750.00PUT1750.00$4.80 / 40069.729656%-0.000001-0.0000020.0000010.0000020.000000
AZO30Sep22C1740.00CALL1740.00$349.40 / 2$368.50 / 300132.178414%1.000000-0.1519660.0000010.0000010.381103
AZO30Sep22P1740.00PUT1740.00$3.10$4.80 / 40671.700880%-0.000001-0.0000010.0000010.0000010.000000
AZO30Sep22C1730.00CALL1730.00$359.50 / 3$378.50 / 100135.154157%1.000000-0.1510920.0000010.0000000.378913
AZO30Sep22P1730.00PUT1730.00$4.80 / 40073.674368%-0.0000010.0000000.0000010.0000000.000000
AZO30Sep22C1720.00CALL1720.00$369.50 / 1$388.50 / 300138.066912%1.000000-0.1502180.0000010.0000000.376723
AZO30Sep22P1720.00PUT1720.00$4.80 / 40075.655423%-0.0000010.0000000.0000010.0000000.000000
AZO30Sep22C1710.00CALL1710.00$379.20 / 1$398.50 / 400140.781841%1.000000-0.1493450.0000010.0000000.374533
AZO30Sep22P1710.00PUT1710.00$4.80 / 40077.637040%-0.0000010.0000000.0000010.0000000.000000
AZO30Sep22C1700.00CALL1700.00$389.50 / 1$408.70 / 300144.043599%1.000000-0.1484720.0000010.0000000.372342
AZO30Sep22P1700.00PUT1700.00$0.80$0.65 / 10257.294124%-0.0000010.0000000.0000010.0000000.000000
AZO30Sep22C1680.00CALL1680.00$409.20 / 4$428.00 / 100149.212917%1.000000-0.1467250.0000010.0000000.367962
AZO30Sep22P1680.00PUT1680.00$4.80 / 40083.614303%-0.0000010.0000000.0000010.0000000.000000
AZO30Sep22C1660.00CALL1660.00$429.50 / 3$448.00 / 100155.304252%1.000000-0.1449780.0000010.0000000.363581
AZO30Sep22P1660.00PUT1660.00$4.80 / 40087.627147%-0.0000010.0000000.0000010.0000000.000000
AZO30Sep22C1640.00CALL1640.00$449.30 / 3$468.00 / 100161.069115%1.000000-0.1432310.0000010.0000000.359201
AZO30Sep22P1640.00PUT1640.00$3.20$1.60 / 103175.688343%-0.0000010.0000000.0000010.0000000.000000
AZO30Sep22C1620.00CALL1620.00$469.50 / 3$488.00 / 100167.160823%1.000000-0.1414850.0000010.0000000.354820
AZO30Sep22P1620.00PUT1620.00$3.76$4.80 / 10095.735256%-0.0000010.0000000.0000010.0000000.000000
AZO30Sep22C1600.00CALL1600.00$489.30 / 3$508.00 / 100172.990791%1.000000-0.1397380.0000010.0000000.350440
AZO30Sep22P1600.00PUT1600.00$0.40$1.25 / 101379.792349%-0.0000010.0000000.0000010.0000000.000000
AZO30Sep22C1580.00CALL1580.00$509.50 / 1$528.50 / 100179.557781%1.000000-0.1379910.0000010.0000000.346059
AZO30Sep22P1580.00PUT1580.00$4.80 / 100103.956601%0.0000010.0000000.0000010.0000000.000000
AZO30Sep22C1560.00CALL1560.00$528.50 / 4$547.50 / 300184.039896%1.000000-0.1362440.0000010.0000000.341679
AZO30Sep22P1560.00PUT1560.00$1.95$4.80 / 106108.121927%-0.0000010.0000000.0000010.0000000.000000
AZO30Sep22C1540.00CALL1540.00$548.50 / 2$568.00 / 100190.541354%1.000000-0.1344980.0000010.0000000.337298
AZO30Sep22P1540.00PUT1540.00$0.05$0.30 / 106275.756292%-0.0000010.0000000.0000010.0000000.000000