AZO Option Chain
End of day data from September 23, 2022 for AZO options expiring on September 30, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| AZO30Sep22P1900.00 | PUT | 1900.00 | $0.95 | $0.50 / 8 | $3.70 / 1 | 167 | 127 | 33.335288% | -0.004854 | -0.055885 | 0.000218 | 0.042905 | -0.002211 |
| AZO30Sep22P2050.00 | PUT | 2050.00 | $17.40 | $13.60 / 6 | $21.20 / 6 | 28 | 20 | 17.952706% | -0.435828 | -1.507077 | 0.006105 | 1.199712 | -0.201241 |
| AZO30Sep22P2000.00 | PUT | 2000.00 | $6.80 | $6.90 / 3 | $9.90 / 6 | 27 | 9 | 24.110166% | -0.171199 | -0.993367 | 0.003941 | 0.774464 | -0.078535 |
| AZO30Sep22P2075.00 | PUT | 2075.00 | $30.00 | $20.90 / 6 | $27.90 / 6 | 18 | 2 | 12.589292% | -0.589091 | -1.458947 | 0.006031 | 1.185035 | -0.273248 |
| AZO30Sep22P1850.00 | PUT | 1850.00 | $1.05 | | $1.55 / 5 | 16 | 12 | 39.752607% | -0.000294 | -0.004324 | 0.000017 | 0.003308 | -0.000134 |
| AZO30Sep22P1950.00 | PUT | 1950.00 | $3.30 | $0.60 / 8 | $4.00 / 1 | 13 | 39 | 24.999873% | -0.039436 | -0.336205 | 0.001321 | 0.259536 | -0.018015 |
| AZO30Sep22C2070.00 | CALL | 2070.00 | $37.40 | $47.30 / 2 | $55.80 / 4 | 12 | 1 | 46.530347% | 0.441081 | -1.668114 | 0.006118 | 1.202191 | 0.194385 |
| AZO30Sep22C2065.00 | CALL | 2065.00 | $34.10 | $50.10 / 1 | $60.20 / 3 | 12 | 2 | 47.587473% | 0.471674 | -1.686937 | 0.006170 | 1.212406 | 0.207698 |
| AZO30Sep22P2070.00 | PUT | 2070.00 | $24.91 | $18.00 / 7 | $26.50 / 6 | 10 | 10 | 13.465766% | -0.558919 | -1.487328 | 0.006118 | 1.202191 | -0.258996 |
| AZO30Sep22P1920.00 | PUT | 1920.00 | $1.90 | $0.05 / 9 | $2.80 / 5 | 10 | 19 | 27.579352% | -0.012162 | -0.125169 | 0.000490 | 0.096275 | -0.005546 |
| AZO30Sep22C2200.00 | CALL | 2200.00 | $4.68 | $2.70 / 2 | $4.40 / 2 | 9 | 10 | 31.590505% | 0.018234 | -0.183665 | 0.000694 | 0.136365 | 0.008132 |
| AZO30Sep22C2140.00 | CALL | 2140.00 | $16.90 | $11.00 / 5 | $18.50 / 1 | 9 | 3 | 35.286880% | 0.113258 | -0.794047 | 0.002977 | 0.584983 | 0.050318 |
| AZO30Sep22C2150.00 | CALL | 2150.00 | $10.00 | $8.90 / 6 | $16.40 / 3 | 8 | 7 | 35.288354% | 0.087210 | -0.654897 | 0.002459 | 0.483291 | 0.038776 |
| AZO30Sep22C2125.00 | CALL | 2125.00 | $14.80 | $16.30 / 6 | $24.40 / 4 | 8 | 5 | 37.153536% | 0.162325 | -1.018809 | 0.003808 | 0.748318 | 0.072023 |
| AZO30Sep22C2120.00 | CALL | 2120.00 | $22.50 | $19.40 / 7 | $26.00 / 3 | 8 | 11 | 38.025851% | 0.181469 | -1.095254 | 0.004089 | 0.803548 | 0.080479 |
| AZO30Sep22C2130.00 | CALL | 2130.00 | $14.60 | $14.60 / 6 | $22.70 / 1 | 7 | 9 | 36.800097% | 0.144587 | -0.942608 | 0.003527 | 0.693088 | 0.064182 |
| AZO30Sep22C2100.00 | CALL | 2100.00 | $36.10 | $27.30 / 6 | $35.20 / 6 | 7 | 10 | 39.830812% | 0.271814 | -1.385286 | 0.005144 | 1.010760 | 0.120285 |
| AZO30Sep22P2080.00 | PUT | 2080.00 | $24.28 | $24.10 / 5 | $29.00 / 5 | 7 | 6 | 11.374530% | -0.618674 | -1.421937 | 0.005910 | 1.161288 | -0.287266 |
| AZO30Sep22P2065.00 | PUT | 2065.00 | $21.77 | $14.90 / 3 | $24.60 / 6 | 7 | 2 | 13.803497% | -0.528326 | -1.506588 | 0.006170 | 1.212406 | -0.244588 |
| AZO30Sep22C2165.00 | CALL | 2165.00 | $8.00 | $6.40 / 4 | $12.40 / 4 | 6 | 23 | 34.577235% | 0.057056 | -0.471724 | 0.001775 | 0.348879 | 0.025395 |
| AZO30Sep22C2080.00 | CALL | 2080.00 | $48.16 | $41.30 / 5 | $46.20 / 1 | 6 | 1 | 43.733194% | 0.381326 | -1.603596 | 0.005910 | 1.161288 | 0.168306 |
| AZO30Sep22P1960.00 | PUT | 1960.00 | $7.30 | $2.10 / 7 | $4.50 / 1 | 6 | 9 | 25.351451% | -0.055462 | -0.441287 | 0.001736 | 0.341170 | -0.025354 |
| AZO30Sep22C2650.00 | CALL | 2650.00 | $0.05 | | $0.05 / 1 | 5 | 0 | 54.877226% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22C2110.00 | CALL | 2110.00 | $19.40 | $21.60 / 4 | $30.30 / 3 | 5 | 5 | 38.179428% | 0.223951 | -1.245336 | 0.004638 | 0.911334 | 0.099217 |
| AZO30Sep22C2095.00 | CALL | 2095.00 | $29.47 | $28.40 / 5 | $37.20 / 2 | 5 | 2 | 39.590541% | 0.297614 | -1.448988 | 0.005371 | 1.055489 | 0.131622 |
| AZO30Sep22C2090.00 | CALL | 2090.00 | $40.10 | $32.20 / 6 | $41.20 / 6 | 5 | 2 | 41.268511% | 0.324543 | -1.507208 | 0.005577 | 1.095930 | 0.143440 |
| AZO30Sep22P1980.00 | PUT | 1980.00 | $4.00 | $4.10 / 7 | $6.20 / 1 | 5 | 6 | 24.448854% | -0.102021 | -0.699218 | 0.002761 | 0.542553 | -0.046712 |
| AZO30Sep22P1800.00 | PUT | 1800.00 | $0.75 | $0.10 / 6 | $3.70 / 6 | 5 | 5 | 49.820700% | -0.000008 | -0.000147 | 0.000001 | 0.000112 | -0.000004 |
| AZO30Sep22P2100.00 | PUT | 2100.00 | $35.10 | $30.50 / 3 | $38.70 / 6 | 4 | 9 | 25.781659% | -0.728186 | -1.201880 | 0.005144 | 1.010760 | -0.339667 |
| AZO30Sep22C2075.00 | CALL | 2075.00 | $34.80 | $43.10 / 2 | $52.90 / 7 | 4 | 0 | 45.453652% | 0.410909 | -1.640169 | 0.006031 | 1.185035 | 0.181229 |
| AZO30Sep22P2060.00 | PUT | 2060.00 | $20.37 | $15.10 / 7 | $22.90 / 4 | 4 | 9 | 15.379637% | -0.497491 | -1.516387 | 0.006185 | 1.215447 | -0.230105 |
| AZO30Sep22P2110.00 | PUT | 2110.00 | $37.60 | $34.40 / 6 | $43.40 / 3 | 3 | 4 | 25.056062% | -0.776049 | -1.061057 | 0.004638 | 0.911334 | -0.362926 |
| AZO30Sep22C2105.00 | CALL | 2105.00 | $28.00 | $29.00 / 1 | $32.60 / 6 | 3 | 1 | 40.967864% | 0.247235 | -1.317072 | 0.004898 | 0.962461 | 0.109472 |
| AZO30Sep22P2085.00 | PUT | 2085.00 | $39.00 | $26.50 / 5 | $30.30 / 3 | 3 | 3 | 9.220187% | -0.647511 | -1.376930 | 0.005758 | 1.131404 | -0.300979 |
| AZO30Sep22C2060.00 | CALL | 2060.00 | $43.90 | $53.30 / 2 | $63.20 / 7 | 3 | 1 | 48.175541% | 0.502509 | -1.696299 | 0.006185 | 1.215447 | 0.221087 |
| AZO30Sep22P2045.00 | PUT | 2045.00 | $14.91 | $13.30 / 6 | $20.10 / 6 | 3 | 0 | 19.142985% | -0.405369 | -1.488137 | 0.006011 | 1.181113 | -0.187029 |
| AZO30Sep22P2040.00 | PUT | 2040.00 | $23.50 | $11.40 / 2 | $17.10 / 6 | 3 | 17 | 18.707501% | -0.375400 | -1.460072 | 0.005881 | 1.155695 | -0.173070 |
| AZO30Sep22P1970.00 | PUT | 1970.00 | $6.40 | $4.00 / 7 | $5.30 / 5 | 3 | 16 | 25.783752% | -0.076118 | -0.563209 | 0.002220 | 0.436173 | -0.034823 |
| AZO30Sep22P1910.00 | PUT | 1910.00 | $2.62 | $1.65 / 4 | $4.10 / 5 | 3 | 6 | 33.805241% | -0.007790 | -0.084905 | 0.000332 | 0.065242 | -0.003551 |
| AZO30Sep22C2270.00 | CALL | 2270.00 | $0.35 | | $4.80 / 6 | 2 | 3 | 45.449759% | 0.000997 | -0.013715 | 0.000052 | 0.010231 | 0.000446 |
| AZO30Sep22C2210.00 | CALL | 2210.00 | $3.50 | $1.75 / 6 | $4.90 / 4 | 2 | 8 | 32.697564% | 0.012663 | -0.134167 | 0.000507 | 0.099702 | 0.005650 |
| AZO30Sep22P2200.00 | PUT | 2200.00 | $129.73 | $95.70 / 1 | $114.50 / 3 | 2 | 4 | 26.059562% | -0.981766 | 0.008475 | 0.000694 | 0.136365 | -0.473723 |
| AZO30Sep22P2195.00 | PUT | 2195.00 | $124.88 | $95.70 / 1 | $110.80 / 1 | 2 | 2 | 27.570296% | -0.978260 | -0.021619 | 0.000806 | 0.158310 | -0.471067 |
| AZO30Sep22C2135.00 | CALL | 2135.00 | $12.00 | $13.90 / 6 | $19.90 / 5 | 2 | 3 | 36.308435% | 0.128241 | -0.867450 | 0.003249 | 0.638462 | 0.056951 |
| AZO30Sep22C2085.00 | CALL | 2085.00 | $44.00 | $38.10 / 5 | $43.10 / 1 | 2 | 3 | 42.853756% | 0.352489 | -1.559026 | 0.005758 | 1.131404 | 0.155688 |
| AZO30Sep22C2055.00 | CALL | 2055.00 | $60.50 | $57.70 / 2 | $66.20 / 6 | 2 | 3 | 49.203981% | 0.533403 | -1.696027 | 0.006164 | 1.211208 | 0.234469 |
| AZO30Sep22C2045.00 | CALL | 2045.00 | $46.86 | $64.60 / 2 | $74.00 / 3 | 2 | 0 | 51.067611% | 0.594631 | -1.666740 | 0.006011 | 1.181113 | 0.260877 |
| AZO30Sep22P2020.00 | PUT | 2020.00 | $15.35 | $8.60 / 6 | $15.10 / 7 | 2 | 11 | 22.518693% | -0.263711 | -1.268737 | 0.005066 | 0.995464 | -0.121249 |
| AZO30Sep22P1990.00 | PUT | 1990.00 | $8.60 | $5.10 / 6 | $7.30 / 5 | 2 | 4 | 23.730185% | -0.133634 | -0.844714 | 0.003343 | 0.656899 | -0.061242 |
| AZO30Sep22P1940.00 | PUT | 1940.00 | $5.15 | $0.80 / 8 | $4.70 / 6 | 2 | 23 | 27.944382% | -0.027346 | -0.248970 | 0.000977 | 0.191936 | -0.012484 |
| AZO30Sep22P1930.00 | PUT | 1930.00 | $3.20 | $1.55 / 5 | $3.20 / 4 | 2 | 3 | 28.821182% | -0.018480 | -0.179131 | 0.000702 | 0.137930 | -0.008431 |
| AZO30Sep22C2265.00 | CALL | 2265.00 | $0.95 | $0.05 / 7 | $2.25 / 7 | 1 | 1 | 33.615455% | 0.001261 | -0.017009 | 0.000065 | 0.012685 | 0.000564 |
| AZO30Sep22C2245.00 | CALL | 2245.00 | $0.30 | $0.10 / 5 | $4.70 / 6 | 1 | 4 | 35.574132% | 0.003093 | -0.038462 | 0.000146 | 0.028653 | 0.001382 |
| AZO30Sep22C2215.00 | CALL | 2215.00 | $2.00 | $0.50 / 11 | $3.70 / 6 | 1 | 1 | 30.292583% | 0.010486 | -0.113843 | 0.000431 | 0.084633 | 0.004680 |
| AZO30Sep22C2192.50 | CALL | 2192.50 | $4.20 | $2.95 / 6 | $5.80 / 1 | 1 | 1 | 32.012624% | 0.023700 | -0.229478 | 0.000866 | 0.170257 | 0.010566 |
| AZO30Sep22C2190.00 | CALL | 2190.00 | $3.20 | $3.00 / 6 | $5.00 / 5 | 1 | 16 | 30.859712% | 0.025809 | -0.246552 | 0.000931 | 0.182879 | 0.011504 |
| AZO30Sep22C2185.00 | CALL | 2185.00 | $5.69 | $3.90 / 6 | $6.30 / 3 | 1 | 1 | 32.030497% | 0.030508 | -0.283548 | 0.001070 | 0.210211 | 0.013595 |
| AZO30Sep22P2175.00 | PUT | 2175.00 | $100.10 | $78.60 / 5 | $92.10 / 5 | 1 | 0 | 26.438315% | -0.957917 | -0.179489 | 0.001392 | 0.273581 | -0.457637 |
| AZO30Sep22C2155.00 | CALL | 2155.00 | $9.82 | $7.90 / 6 | $14.10 / 7 | 1 | 1 | 34.466548% | 0.076036 | -0.590102 | 0.002218 | 0.435812 | 0.033820 |
| AZO30Sep22P2130.00 | PUT | 2130.00 | $62.50 | $47.20 / 1 | $54.90 / 6 | 1 | 9 | 25.900848% | -0.855413 | -0.756582 | 0.003527 | 0.693088 | -0.402341 |
| AZO30Sep22C2115.00 | CALL | 2115.00 | $25.80 | $20.40 / 6 | $27.50 / 6 | 1 | 7 | 37.797071% | 0.202017 | -1.171073 | 0.004367 | 0.858120 | 0.089547 |
| AZO30Sep22P2090.00 | PUT | 2090.00 | $41.70 | $26.90 / 5 | $34.10 / 6 | 1 | 7 | 26.467077% | -0.675457 | -1.324675 | 0.005577 | 1.095930 | -0.314322 |
| AZO30Sep22P2055.00 | PUT | 2055.00 | $18.70 | $14.60 / 7 | $21.50 / 6 | 1 | 4 | 16.612218% | -0.466597 | -1.516551 | 0.006164 | 1.211208 | -0.215628 |
| AZO30Sep22C2050.00 | CALL | 2050.00 | $44.30 | $60.70 / 2 | $70.30 / 6 | 1 | 4 | 50.057083% | 0.564172 | -1.686116 | 0.006105 | 1.199712 | 0.247760 |
| AZO30Sep22C2040.00 | CALL | 2040.00 | $46.20 | $68.40 / 2 | $78.00 / 7 | 1 | 4 | 52.120457% | 0.624600 | -1.638238 | 0.005881 | 1.155695 | 0.273740 |
| AZO30Sep22P2030.00 | PUT | 2030.00 | $14.67 | $9.40 / 3 | $17.60 / 6 | 1 | 8 | 21.168931% | -0.317615 | -1.378728 | 0.005527 | 1.086123 | -0.146222 |
| AZO30Sep22P1890.00 | PUT | 1890.00 | $3.00 | | $2.60 / 1 | 1 | 2 | 36.671891% | -0.002939 | -0.035676 | 0.000139 | 0.027368 | -0.001339 |
| AZO30Sep22C2880.00 | CALL | 2880.00 | $0.05 | | $0.10 / 1 | 0 | 3 | 75.268074% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2880.00 | PUT | 2880.00 | | $772.60 / 1 | $792.00 / 1 | 0 | 0 | 97.070983% | -1.000000 | 0.251528 | 0.000001 | 0.000000 | -0.630792 |
| AZO30Sep22C2860.00 | CALL | 2860.00 | | | $0.05 / 1 | 0 | 0 | 69.767778% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2860.00 | PUT | 2860.00 | | $752.60 / 1 | $772.00 / 1 | 0 | 0 | 97.024944% | -1.000000 | 0.249781 | 0.000001 | 0.000000 | -0.626411 |
| AZO30Sep22C2840.00 | CALL | 2840.00 | | | $4.80 / 4 | 0 | 0 | 115.487879% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2840.00 | PUT | 2840.00 | | $732.60 / 1 | $752.00 / 1 | 0 | 0 | 93.238613% | -1.000000 | 0.248035 | 0.000001 | 0.000000 | -0.622031 |
| AZO30Sep22C2820.00 | CALL | 2820.00 | | | $4.80 / 2 | 0 | 0 | 113.445976% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2820.00 | PUT | 2820.00 | | $713.50 / 3 | $732.00 / 1 | 0 | 0 | 91.297332% | -1.000000 | 0.246288 | 0.000001 | 0.000000 | -0.617650 |
| AZO30Sep22C2800.00 | CALL | 2800.00 | | | $4.80 / 4 | 0 | 0 | 111.380906% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2800.00 | PUT | 2800.00 | | $692.50 / 4 | $711.50 / 3 | 0 | 0 | 89.343903% | -1.000000 | 0.244541 | 0.000001 | 0.000000 | -0.613270 |
| AZO30Sep22C2780.00 | CALL | 2780.00 | | | $4.80 / 4 | 0 | 0 | 109.295813% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2780.00 | PUT | 2780.00 | $674.70 | $672.50 / 1 | $692.00 / 1 | 0 | 0 | 89.163451% | -1.000000 | 0.242795 | 0.000001 | 0.000000 | -0.608889 |
| AZO30Sep22C2760.00 | CALL | 2760.00 | $0.20 | | $4.80 / 2 | 0 | 1 | 107.185751% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2760.00 | PUT | 2760.00 | | $652.50 / 1 | $672.00 / 1 | 0 | 0 | 85.379167% | -1.000000 | 0.241048 | 0.000001 | 0.000000 | -0.604509 |
| AZO30Sep22C2740.00 | CALL | 2740.00 | $4.06 | | $0.05 / 7 | 0 | 6 | 61.441959% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2740.00 | PUT | 2740.00 | | $632.80 / 3 | $652.00 / 1 | 0 | 0 | 83.370554% | -1.000000 | 0.239301 | 0.000001 | 0.000000 | -0.600128 |
| AZO30Sep22C2720.00 | CALL | 2720.00 | | | $0.05 / 9 | 0 | 0 | 60.007869% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2720.00 | PUT | 2720.00 | | $612.60 / 1 | $632.00 / 1 | 0 | 0 | 81.341914% | -1.000000 | 0.237554 | 0.000001 | 0.000000 | -0.595748 |
| AZO30Sep22C2700.00 | CALL | 2700.00 | | | $0.05 / 12 | 0 | 0 | 58.560812% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2700.00 | PUT | 2700.00 | | $592.50 / 1 | $612.00 / 1 | 0 | 0 | 81.010690% | -1.000000 | 0.235808 | 0.000001 | 0.000000 | -0.591367 |
| AZO30Sep22C2680.00 | CALL | 2680.00 | | | $0.05 / 6 | 0 | 0 | 57.098268% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2680.00 | PUT | 2680.00 | | $573.00 / 4 | $592.50 / 4 | 0 | 0 | 77.930234% | -1.000000 | 0.234061 | 0.000001 | 0.000000 | -0.586987 |
| AZO30Sep22C2660.00 | CALL | 2660.00 | | | $0.05 / 6 | 0 | 0 | 55.621415% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2660.00 | PUT | 2660.00 | | $553.00 / 3 | $572.00 / 1 | 0 | 0 | 75.147616% | -1.000000 | 0.232314 | 0.000001 | 0.000000 | -0.582606 |
| AZO30Sep22P2650.00 | PUT | 2650.00 | | $542.60 / 1 | $562.00 / 1 | 0 | 0 | 74.099186% | -1.000000 | 0.231441 | 0.000001 | 0.000000 | -0.580416 |
| AZO30Sep22C2640.00 | CALL | 2640.00 | $3.15 | | $0.10 / 1 | 0 | 1 | 57.446720% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2640.00 | PUT | 2640.00 | | $532.70 / 1 | $552.00 / 1 | 0 | 0 | 73.042362% | -1.000000 | 0.230568 | 0.000001 | 0.000000 | -0.578226 |
| AZO30Sep22C2630.00 | CALL | 2630.00 | | | $4.80 / 4 | 0 | 0 | 92.853724% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2630.00 | PUT | 2630.00 | | $522.70 / 1 | $542.00 / 1 | 0 | 0 | 71.981254% | -1.000000 | 0.229694 | 0.000001 | 0.000000 | -0.576035 |
| AZO30Sep22C2620.00 | CALL | 2620.00 | $4.76 | | $4.80 / 4 | 0 | 6 | 91.702744% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2620.00 | PUT | 2620.00 | | $512.50 / 1 | $531.50 / 3 | 0 | 0 | 70.915860% | -1.000000 | 0.228821 | 0.000001 | 0.000000 | -0.573845 |
| AZO30Sep22C2610.00 | CALL | 2610.00 | | | $4.80 / 4 | 0 | 0 | 90.544426% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2610.00 | PUT | 2610.00 | | $502.90 / 1 | $522.00 / 1 | 0 | 0 | 69.844615% | -1.000000 | 0.227947 | 0.000001 | 0.000000 | -0.571655 |
| AZO30Sep22C2600.00 | CALL | 2600.00 | | | $4.80 / 4 | 0 | 0 | 89.378667% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2600.00 | PUT | 2600.00 | | $493.30 / 3 | $512.50 / 1 | 0 | 0 | 68.768506% | -1.000000 | 0.227074 | 0.000001 | 0.000000 | -0.569465 |
| AZO30Sep22C2590.00 | CALL | 2590.00 | | | $4.80 / 4 | 0 | 0 | 88.205356% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2590.00 | PUT | 2590.00 | | $482.50 / 4 | $502.00 / 1 | 0 | 0 | 67.684325% | -1.000000 | 0.226201 | 0.000001 | 0.000000 | -0.567274 |
| AZO30Sep22C2580.00 | CALL | 2580.00 | | | $4.80 / 4 | 0 | 0 | 87.024370% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2580.00 | PUT | 2580.00 | | $472.60 / 1 | $492.00 / 1 | 0 | 0 | 66.596739% | -1.000000 | 0.225327 | 0.000001 | 0.000000 | -0.565084 |
| AZO30Sep22C2570.00 | CALL | 2570.00 | | | $4.80 / 4 | 0 | 0 | 85.835571% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2570.00 | PUT | 2570.00 | | $463.00 / 1 | $481.80 / 3 | 0 | 0 | 65.501796% | -1.000000 | 0.224454 | 0.000001 | 0.000000 | -0.562894 |
| AZO30Sep22C2560.00 | CALL | 2560.00 | | | $4.80 / 4 | 0 | 0 | 84.638808% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2560.00 | PUT | 2560.00 | | $452.60 / 3 | $471.80 / 3 | 0 | 0 | 64.403300% | -1.000000 | 0.223581 | 0.000001 | 0.000000 | -0.560704 |
| AZO30Sep22C2550.00 | CALL | 2550.00 | | | $4.80 / 4 | 0 | 0 | 83.433911% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2550.00 | PUT | 2550.00 | | $442.50 / 4 | $461.50 / 3 | 0 | 0 | 63.297150% | -1.000000 | 0.222707 | 0.000001 | 0.000000 | -0.558513 |
| AZO30Sep22C2540.00 | CALL | 2540.00 | $21.22 | | $4.80 / 4 | 0 | 3 | 82.216239% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2540.00 | PUT | 2540.00 | $268.20 | $432.50 / 4 | $452.00 / 1 | 0 | 0 | 62.184490% | -1.000000 | 0.221834 | 0.000001 | 0.000000 | -0.556323 |
| AZO30Sep22C2530.00 | CALL | 2530.00 | | | $4.80 / 4 | 0 | 0 | 80.994913% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2530.00 | PUT | 2530.00 | | $422.80 / 4 | $442.00 / 1 | 0 | 0 | 61.067021% | -1.000000 | 0.220961 | 0.000001 | 0.000000 | -0.554133 |
| AZO30Sep22C2520.00 | CALL | 2520.00 | $24.57 | | $4.80 / 4 | 0 | 3 | 79.764503% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2520.00 | PUT | 2520.00 | | $412.50 / 4 | $432.00 / 3 | 0 | 0 | 59.942519% | -1.000000 | 0.220087 | 0.000001 | 0.000000 | -0.551943 |
| AZO30Sep22C2510.00 | CALL | 2510.00 | | | $4.80 / 4 | 0 | 0 | 78.524939% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2510.00 | PUT | 2510.00 | | $402.50 / 4 | $421.50 / 3 | 0 | 0 | 58.813178% | -1.000000 | 0.219214 | 0.000001 | 0.000000 | -0.549752 |
| AZO30Sep22C2500.00 | CALL | 2500.00 | $0.30 | | $3.00 / 1 | 0 | 3 | 70.850005% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2500.00 | PUT | 2500.00 | | $392.50 / 4 | $411.50 / 3 | 0 | 0 | 57.673413% | -1.000000 | 0.218340 | 0.000001 | 0.000000 | -0.547562 |
| AZO30Sep22C2490.00 | CALL | 2490.00 | | | $4.80 / 4 | 0 | 0 | 76.015719% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2490.00 | PUT | 2490.00 | | $383.00 / 1 | $402.00 / 1 | 0 | 0 | 56.529018% | -1.000000 | 0.217467 | 0.000001 | 0.000000 | -0.545372 |
| AZO30Sep22C2480.00 | CALL | 2480.00 | | | $4.80 / 4 | 0 | 0 | 74.750977% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2480.00 | PUT | 2480.00 | | $372.50 / 2 | $392.00 / 1 | 0 | 0 | 55.378452% | -1.000000 | 0.216594 | 0.000001 | 0.000000 | -0.543182 |
| AZO30Sep22C2470.00 | CALL | 2470.00 | | | $4.80 / 4 | 0 | 0 | 73.473052% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2470.00 | PUT | 2470.00 | | $363.50 / 3 | $382.00 / 1 | 0 | 0 | 54.220270% | -1.000000 | 0.215720 | 0.000001 | 0.000000 | -0.540991 |
| AZO30Sep22C2460.00 | CALL | 2460.00 | | | $4.80 / 4 | 0 | 0 | 72.184941% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2460.00 | PUT | 2460.00 | | $352.50 / 4 | $372.00 / 1 | 0 | 0 | 53.055026% | -1.000000 | 0.214847 | 0.000001 | 0.000000 | -0.538801 |
| AZO30Sep22C2450.00 | CALL | 2450.00 | $6.14 | | $4.80 / 4 | 0 | 4 | 70.888073% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22P2450.00 | PUT | 2450.00 | | $342.50 / 1 | $361.50 / 3 | 0 | 0 | 51.882700% | -1.000000 | 0.213973 | 0.000001 | 0.000000 | -0.536611 |
| AZO30Sep22C2440.00 | CALL | 2440.00 | $2.95 | | $4.80 / 4 | 0 | 2 | 69.581854% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| AZO30Sep22P2440.00 | PUT | 2440.00 | | $332.50 / 4 | $352.00 / 1 | 0 | 0 | 50.703317% | -1.000000 | 0.213099 | 0.000001 | 0.000001 | -0.534421 |
| AZO30Sep22C2430.00 | CALL | 2430.00 | $3.66 | | $4.80 / 4 | 0 | 3 | 68.262433% | 0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
| AZO30Sep22P2430.00 | PUT | 2430.00 | | $322.50 / 1 | $342.00 / 3 | 0 | 0 | 49.511899% | -1.000000 | 0.212225 | 0.000001 | 0.000001 | -0.532230 |
| AZO30Sep22C2420.00 | CALL | 2420.00 | $4.70 | | $4.80 / 4 | 0 | 4 | 66.933300% | 0.000001 | -0.000003 | 0.000001 | 0.000002 | 0.000000 |
| AZO30Sep22P2420.00 | PUT | 2420.00 | | $312.60 / 1 | $332.00 / 1 | 0 | 0 | 48.317871% | -1.000000 | 0.211350 | 0.000001 | 0.000002 | -0.530040 |
| AZO30Sep22P2410.00 | PUT | 2410.00 | | $302.50 / 1 | $321.50 / 3 | 0 | 0 | 50.029841% | -1.000000 | 0.210474 | 0.000001 | 0.000005 | -0.527850 |
| AZO30Sep22C2410.00 | CALL | 2410.00 | $4.68 | | $4.80 / 4 | 0 | 2 | 65.593139% | 0.000001 | -0.000006 | 0.000001 | 0.000005 | 0.000000 |
| AZO30Sep22C2400.00 | CALL | 2400.00 | $0.40 | | $4.80 / 4 | 0 | 11 | 64.241846% | 0.000001 | -0.000012 | 0.000001 | 0.000009 | 0.000000 |
| AZO30Sep22P2400.00 | PUT | 2400.00 | $160.30 | $292.50 / 2 | $312.00 / 3 | 0 | 0 | 48.773660% | -0.999999 | 0.209595 | 0.000001 | 0.000009 | -0.525659 |
| AZO30Sep22C2390.00 | CALL | 2390.00 | $5.65 | | $4.80 / 4 | 0 | 3 | 62.879464% | 0.000001 | -0.000022 | 0.000001 | 0.000016 | 0.000000 |
| AZO30Sep22P2390.00 | PUT | 2390.00 | | $283.00 / 3 | $301.50 / 3 | 0 | 0 | 47.507805% | -0.999999 | 0.208711 | 0.000001 | 0.000016 | -0.523469 |
| AZO30Sep22C2380.00 | CALL | 2380.00 | $2.50 | | $4.80 / 4 | 0 | 1 | 61.501240% | 0.000002 | -0.000041 | 0.000001 | 0.000031 | 0.000001 |
| AZO30Sep22P2380.00 | PUT | 2380.00 | | $272.70 / 3 | $291.50 / 3 | 0 | 0 | 46.233455% | -0.999998 | 0.207819 | 0.000001 | 0.000031 | -0.521278 |
| AZO30Sep22C2370.00 | CALL | 2370.00 | | | $4.80 / 4 | 0 | 0 | 60.113596% | 0.000004 | -0.000076 | 0.000001 | 0.000057 | 0.000002 |
| AZO30Sep22P2370.00 | PUT | 2370.00 | | $262.50 / 4 | $281.50 / 3 | 0 | 0 | 44.945383% | -0.999996 | 0.206911 | 0.000001 | 0.000057 | -0.519087 |
| AZO30Sep22C2360.00 | CALL | 2360.00 | $40.00 | | $4.80 / 4 | 0 | 1 | 58.712191% | 0.000007 | -0.000137 | 0.000001 | 0.000102 | 0.000003 |
| AZO30Sep22P2360.00 | PUT | 2360.00 | | $252.50 / 4 | $271.50 / 3 | 0 | 0 | 44.238747% | -0.999993 | 0.205977 | 0.000001 | 0.000102 | -0.516895 |
| AZO30Sep22C2350.00 | CALL | 2350.00 | $11.50 | | $4.80 / 4 | 0 | 3 | 57.298447% | 0.000014 | -0.000244 | 0.000001 | 0.000182 | 0.000006 |
| AZO30Sep22P2350.00 | PUT | 2350.00 | | $242.60 / 3 | $261.50 / 3 | 0 | 0 | 42.341591% | -0.999986 | 0.204996 | 0.000001 | 0.000182 | -0.514702 |
| AZO30Sep22C2345.00 | CALL | 2345.00 | $13.60 | | $4.80 / 4 | 0 | 2 | 56.586264% | 0.000018 | -0.000324 | 0.000001 | 0.000242 | 0.000008 |
| AZO30Sep22P2345.00 | PUT | 2345.00 | | $238.30 / 3 | $257.00 / 1 | 0 | 0 | 41.683182% | -0.999982 | 0.204480 | 0.000001 | 0.000242 | -0.513605 |
| AZO30Sep22C2340.00 | CALL | 2340.00 | $1.50 | | $4.80 / 4 | 0 | 10 | 55.870624% | 0.000025 | -0.000428 | 0.000002 | 0.000320 | 0.000011 |
| AZO30Sep22P2340.00 | PUT | 2340.00 | | $232.50 / 2 | $252.00 / 3 | 0 | 0 | 41.022286% | -0.999975 | 0.203939 | 0.000002 | 0.000320 | -0.512507 |
| AZO30Sep22C2335.00 | CALL | 2335.00 | | | $4.80 / 4 | 0 | 0 | 55.151468% | 0.000033 | -0.000563 | 0.000002 | 0.000421 | 0.000015 |
| AZO30Sep22P2335.00 | PUT | 2335.00 | | $227.50 / 4 | $247.00 / 1 | 0 | 0 | 40.358459% | -0.999967 | 0.203367 | 0.000002 | 0.000421 | -0.511408 |
| AZO30Sep22C2330.00 | CALL | 2330.00 | $22.00 | | $4.80 / 4 | 0 | 1 | 54.428736% | 0.000044 | -0.000738 | 0.000003 | 0.000552 | 0.000020 |
| AZO30Sep22P2330.00 | PUT | 2330.00 | | $222.50 / 4 | $241.50 / 3 | 0 | 0 | 40.248427% | -0.999956 | 0.202755 | 0.000003 | 0.000552 | -0.510308 |
| AZO30Sep22C2325.00 | CALL | 2325.00 | | | $4.80 / 4 | 0 | 0 | 53.702361% | 0.000058 | -0.000964 | 0.000004 | 0.000721 | 0.000026 |
| AZO30Sep22P2325.00 | PUT | 2325.00 | | $217.80 / 3 | $236.50 / 3 | 0 | 0 | 39.021798% | -0.999942 | 0.202093 | 0.000004 | 0.000721 | -0.509207 |
| AZO30Sep22C2320.00 | CALL | 2320.00 | $27.70 | | $4.80 / 4 | 0 | 0 | 52.972271% | 0.000076 | -0.001253 | 0.000005 | 0.000937 | 0.000034 |
| AZO30Sep22P2320.00 | PUT | 2320.00 | $210.79 | $213.50 / 3 | $232.50 / 1 | 0 | 0 | 38.348849% | -0.999924 | 0.201367 | 0.000005 | 0.000937 | -0.508104 |
| AZO30Sep22C2315.00 | CALL | 2315.00 | | | $4.80 / 4 | 0 | 0 | 52.238393% | 0.000101 | -0.001623 | 0.000006 | 0.001213 | 0.000045 |
| AZO30Sep22P2315.00 | PUT | 2315.00 | | $207.60 / 4 | $227.00 / 1 | 0 | 0 | 37.672742% | -0.999899 | 0.200560 | 0.000006 | 0.001213 | -0.506998 |
| AZO30Sep22C2310.00 | CALL | 2310.00 | | | $4.80 / 4 | 0 | 0 | 51.500648% | 0.000132 | -0.002093 | 0.000008 | 0.001564 | 0.000059 |
| AZO30Sep22P2310.00 | PUT | 2310.00 | | $203.50 / 3 | $222.50 / 1 | 0 | 0 | 36.993410% | -0.999868 | 0.199654 | 0.000008 | 0.001564 | -0.505888 |
| AZO30Sep22C2305.00 | CALL | 2305.00 | | | $4.80 / 4 | 0 | 0 | 50.759100% | 0.000172 | -0.002688 | 0.000010 | 0.002008 | 0.000077 |
| AZO30Sep22P2305.00 | PUT | 2305.00 | | $201.90 / 3 | $218.90 / 3 | 0 | 0 | 35.376029% | -0.999828 | 0.198622 | 0.000010 | 0.002008 | -0.504775 |
| AZO30Sep22C2300.00 | CALL | 2300.00 | $2.16 | | $4.80 / 4 | 0 | 3 | 50.011184% | 0.000224 | -0.003436 | 0.000013 | 0.002567 | 0.000100 |
| AZO30Sep22P2300.00 | PUT | 2300.00 | | $192.50 / 1 | $211.50 / 3 | 0 | 0 | 36.805648% | -0.999776 | 0.197437 | 0.000013 | 0.002567 | -0.503657 |
| AZO30Sep22C2295.00 | CALL | 2295.00 | $16.30 | | $4.80 / 6 | 0 | 2 | 49.263073% | 0.000290 | -0.004375 | 0.000017 | 0.003268 | 0.000130 |
| AZO30Sep22P2295.00 | PUT | 2295.00 | $113.69 | $187.50 / 2 | $207.00 / 1 | 0 | 0 | 35.614496% | -0.999710 | 0.196061 | 0.000017 | 0.003268 | -0.502532 |
| AZO30Sep22C2290.00 | CALL | 2290.00 | $15.00 | | $4.80 / 6 | 0 | 1 | 48.509166% | 0.000374 | -0.005547 | 0.000021 | 0.004142 | 0.000168 |
| AZO30Sep22P2290.00 | PUT | 2290.00 | | $182.50 / 1 | $202.00 / 3 | 0 | 0 | 34.581117% | -0.999626 | 0.194453 | 0.000021 | 0.004142 | -0.501399 |
| AZO30Sep22C2285.00 | CALL | 2285.00 | $14.60 | | $4.80 / 6 | 0 | 2 | 47.752976% | 0.000481 | -0.007001 | 0.000027 | 0.005227 | 0.000215 |
| AZO30Sep22P2285.00 | PUT | 2285.00 | | $178.00 / 3 | $196.50 / 1 | 0 | 0 | 34.528707% | -0.999519 | 0.192562 | 0.000027 | 0.005227 | -0.500257 |
| AZO30Sep22C2280.00 | CALL | 2280.00 | $118.00 | | $4.80 / 6 | 0 | 0 | 46.988461% | 0.000616 | -0.008799 | 0.000033 | 0.006567 | 0.000276 |
| AZO30Sep22P2280.00 | PUT | 2280.00 | | $172.60 / 3 | $191.50 / 3 | 0 | 0 | 31.401883% | -0.999384 | 0.190328 | 0.000033 | 0.006567 | -0.499101 |
| AZO30Sep22C2275.00 | CALL | 2275.00 | $3.00 | | $2.30 / 5 | 0 | 3 | 39.507511% | 0.000785 | -0.011009 | 0.000042 | 0.008215 | 0.000351 |
| AZO30Sep22P2275.00 | PUT | 2275.00 | | $167.50 / 1 | $187.00 / 3 | 0 | 0 | 33.545931% | -0.999215 | 0.187680 | 0.000042 | 0.008215 | -0.497930 |
| AZO30Sep22P2270.00 | PUT | 2270.00 | | $162.80 / 3 | $182.00 / 3 | 0 | 0 | 32.963577% | -0.999003 | 0.184539 | 0.000052 | 0.010231 | -0.496741 |
| AZO30Sep22P2265.00 | PUT | 2265.00 | | $157.60 / 1 | $177.00 / 4 | 0 | 0 | 32.086721% | -0.998739 | 0.180808 | 0.000065 | 0.012685 | -0.495528 |
| AZO30Sep22C2260.00 | CALL | 2260.00 | $32.00 | $0.10 / 10 | $4.90 / 7 | 0 | 2 | 38.036997% | 0.001588 | -0.021000 | 0.000080 | 0.015658 | 0.000710 |
| AZO30Sep22P2260.00 | PUT | 2260.00 | $112.40 | $152.60 / 1 | $172.00 / 1 | 0 | 1 | 31.207780% | -0.998412 | 0.176380 | 0.000080 | 0.015658 | -0.494286 |
| AZO30Sep22C2255.00 | CALL | 2255.00 | | $0.10 / 11 | $4.90 / 7 | 0 | 0 | 37.318501% | 0.001991 | -0.025810 | 0.000098 | 0.019239 | 0.000890 |
| AZO30Sep22P2255.00 | PUT | 2255.00 | | $147.70 / 1 | $167.00 / 3 | 0 | 0 | 31.417860% | -0.998009 | 0.171133 | 0.000098 | 0.019239 | -0.493011 |
| AZO30Sep22C2250.00 | CALL | 2250.00 | $5.00 | $0.20 / 11 | $5.00 / 8 | 0 | 5 | 36.893756% | 0.002487 | -0.031579 | 0.000120 | 0.023533 | 0.001111 |
| AZO30Sep22P2250.00 | PUT | 2250.00 | $128.04 | $143.00 / 3 | $162.50 / 1 | 0 | 1 | 30.267694% | -0.997513 | 0.164927 | 0.000120 | 0.023533 | -0.491695 |
| AZO30Sep22P2245.00 | PUT | 2245.00 | | $138.40 / 3 | $157.00 / 3 | 0 | 0 | 29.769046% | -0.996907 | 0.157608 | 0.000146 | 0.028653 | -0.490329 |
| AZO30Sep22C2240.00 | CALL | 2240.00 | $0.75 | $0.40 / 10 | $4.70 / 10 | 0 | 6 | 35.288013% | 0.003831 | -0.046629 | 0.000177 | 0.034727 | 0.001712 |
| AZO30Sep22P2240.00 | PUT | 2240.00 | $89.90 | $133.00 / 4 | $152.50 / 1 | 0 | 2 | 29.854089% | -0.996169 | 0.149004 | 0.000177 | 0.034727 | -0.488904 |
| AZO30Sep22C2235.00 | CALL | 2235.00 | $41.00 | $0.40 / 8 | $4.70 / 11 | 0 | 0 | 34.551928% | 0.004725 | -0.056268 | 0.000213 | 0.041892 | 0.002111 |
| AZO30Sep22P2235.00 | PUT | 2235.00 | | $129.00 / 3 | $148.00 / 4 | 0 | 0 | 30.607921% | -0.995275 | 0.138928 | 0.000213 | 0.041892 | -0.487410 |
| AZO30Sep22C2230.00 | CALL | 2230.00 | $1.47 | $0.20 / 8 | $3.80 / 8 | 0 | 6 | 32.170997% | 0.005804 | -0.067585 | 0.000256 | 0.050300 | 0.002592 |
| AZO30Sep22P2230.00 | PUT | 2230.00 | | $123.50 / 1 | $142.50 / 3 | 0 | 0 | 27.929953% | -0.994196 | 0.127175 | 0.000256 | 0.050300 | -0.485834 |
| AZO30Sep22C2225.00 | CALL | 2225.00 | $8.50 | $0.15 / 8 | $4.40 / 11 | 0 | 1 | 32.282927% | 0.007099 | -0.080797 | 0.000306 | 0.060112 | 0.003170 |
| AZO30Sep22P2225.00 | PUT | 2225.00 | | $119.00 / 4 | $138.00 / 2 | 0 | 0 | 27.590623% | -0.992901 | 0.113526 | 0.000306 | 0.060112 | -0.484161 |
| AZO30Sep22C2220.00 | CALL | 2220.00 | $3.00 | $0.70 / 6 | $3.70 / 1 | 0 | 9 | 31.325198% | 0.008646 | -0.096136 | 0.000364 | 0.071497 | 0.003860 |
| AZO30Sep22P2220.00 | PUT | 2220.00 | $107.30 | $114.00 / 4 | $133.00 / 3 | 0 | 3 | 28.035555% | -0.991354 | 0.097751 | 0.000364 | 0.071497 | -0.482376 |
| AZO30Sep22P2215.00 | PUT | 2215.00 | | $109.30 / 1 | $128.50 / 4 | 0 | 0 | 27.002099% | -0.989514 | 0.079607 | 0.000431 | 0.084633 | -0.480460 |
| AZO30Sep22P2210.00 | PUT | 2210.00 | | $105.10 / 3 | $124.00 / 3 | 0 | 0 | 27.470477% | -0.987337 | 0.058846 | 0.000507 | 0.099702 | -0.478395 |
| AZO30Sep22C2205.00 | CALL | 2205.00 | | $2.35 / 1 | $4.60 / 6 | 0 | 0 | 32.236201% | 0.015228 | -0.157359 | 0.000595 | 0.116886 | 0.006793 |
| AZO30Sep22P2205.00 | PUT | 2205.00 | | $100.10 / 3 | $119.00 / 4 | 0 | 0 | 27.032919% | -0.984772 | 0.035217 | 0.000595 | 0.116886 | -0.476157 |
| AZO30Sep22C2195.00 | CALL | 2195.00 | $20.50 | $2.90 / 6 | $4.80 / 2 | 0 | 12 | 31.396272% | 0.021740 | -0.213322 | 0.000806 | 0.158310 | 0.009693 |
| AZO30Sep22P2192.50 | PUT | 2192.50 | | $93.90 / 5 | $106.70 / 5 | 0 | 0 | 26.505895% | -0.976300 | -0.037993 | 0.000866 | 0.170257 | -0.469647 |
| AZO30Sep22P2190.00 | PUT | 2190.00 | $82.60 | $91.70 / 5 | $105.00 / 5 | 0 | 3 | 26.832764% | -0.974191 | -0.055286 | 0.000931 | 0.182879 | -0.468160 |
| AZO30Sep22C2187.50 | CALL | 2187.50 | | $3.90 / 5 | $5.30 / 5 | 0 | 0 | 31.574141% | 0.028075 | -0.264568 | 0.000998 | 0.196192 | 0.012513 |
| AZO30Sep22P2187.50 | PUT | 2187.50 | $71.20 | $89.60 / 5 | $102.80 / 1 | 0 | 1 | 26.838814% | -0.971925 | -0.073520 | 0.000998 | 0.196192 | -0.466604 |
| AZO30Sep22P2185.00 | PUT | 2185.00 | | $87.10 / 5 | $100.30 / 5 | 0 | 0 | 26.348303% | -0.969492 | -0.092719 | 0.001070 | 0.210211 | -0.464974 |
| AZO30Sep22C2182.50 | CALL | 2182.50 | | $4.30 / 6 | $6.20 / 5 | 0 | 0 | 31.844706% | 0.033116 | -0.303511 | 0.001145 | 0.224949 | 0.014755 |
| AZO30Sep22P2182.50 | PUT | 2182.50 | $51.30 | $85.10 / 5 | $98.40 / 5 | 0 | 1 | 26.521900% | -0.966884 | -0.112900 | 0.001145 | 0.224949 | -0.463266 |
| AZO30Sep22C2180.00 | CALL | 2180.00 | $5.90 | $4.80 / 2 | $6.40 / 3 | 0 | 10 | 31.981524% | 0.035908 | -0.324473 | 0.001223 | 0.240418 | 0.015997 |
| AZO30Sep22P2180.00 | PUT | 2180.00 | $100.10 | $83.10 / 5 | $96.40 / 5 | 0 | 2 | 26.729376% | -0.964092 | -0.134080 | 0.001223 | 0.240418 | -0.461477 |
| AZO30Sep22C2177.50 | CALL | 2177.50 | $17.00 | $5.50 / 2 | $10.50 / 6 | 0 | 1 | 35.166334% | 0.038894 | -0.346448 | 0.001306 | 0.256627 | 0.017325 |
| AZO30Sep22P2177.50 | PUT | 2177.50 | $88.90 | $80.70 / 5 | $94.00 / 5 | 0 | 3 | 26.341551% | -0.961106 | -0.156273 | 0.001306 | 0.256627 | -0.459602 |
| AZO30Sep22C2175.00 | CALL | 2175.00 | $15.20 | $5.20 / 5 | $11.00 / 7 | 0 | 3 | 34.822238% | 0.042083 | -0.369445 | 0.001392 | 0.273581 | 0.018742 |
| AZO30Sep22C2172.50 | CALL | 2172.50 | $53.40 | $5.30 / 6 | $10.60 / 5 | 0 | 1 | 34.124141% | 0.045484 | -0.393470 | 0.001482 | 0.291284 | 0.020254 |
| AZO30Sep22P2172.50 | PUT | 2172.50 | | $76.60 / 5 | $89.50 / 1 | 0 | 0 | 26.152938% | -0.954516 | -0.203733 | 0.001482 | 0.291284 | -0.455577 |
| AZO30Sep22C2170.00 | CALL | 2170.00 | $22.80 | $5.30 / 6 | $11.50 / 7 | 0 | 7 | 34.255738% | 0.049107 | -0.418527 | 0.001576 | 0.309737 | 0.021864 |
| AZO30Sep22P2170.00 | PUT | 2170.00 | | $74.20 / 5 | $87.30 / 5 | 0 | 0 | 25.851534% | -0.950893 | -0.229008 | 0.001576 | 0.309737 | -0.453420 |
| AZO30Sep22P2165.00 | PUT | 2165.00 | | $70.30 / 5 | $83.40 / 5 | 0 | 0 | 26.013139% | -0.942944 | -0.282641 | 0.001775 | 0.348879 | -0.448793 |
| AZO30Sep22C2160.00 | CALL | 2160.00 | $12.90 | $6.40 / 6 | $13.70 / 6 | 0 | 3 | 34.369007% | 0.066008 | -0.528965 | 0.001989 | 0.390945 | 0.029370 |
| AZO30Sep22P2160.00 | PUT | 2160.00 | $53.90 | $65.80 / 6 | $80.10 / 6 | 0 | 1 | 26.069170% | -0.933992 | -0.340319 | 0.001989 | 0.390945 | -0.443724 |
| AZO30Sep22P2155.00 | PUT | 2155.00 | | $62.20 / 4 | $75.90 / 3 | 0 | 0 | 25.980089% | -0.923964 | -0.401893 | 0.002218 | 0.435812 | -0.438179 |
| AZO30Sep22P2150.00 | PUT | 2150.00 | $84.02 | $58.50 / 8 | $68.50 / 6 | 0 | 11 | 24.262589% | -0.912790 | -0.467125 | 0.002459 | 0.483291 | -0.432128 |
| AZO30Sep22C2145.00 | CALL | 2145.00 | $60.70 | $10.00 / 6 | $17.10 / 7 | 0 | 2 | 35.157742% | 0.099598 | -0.723021 | 0.002713 | 0.533125 | 0.044267 |
| AZO30Sep22P2145.00 | PUT | 2145.00 | $56.19 | $55.80 / 6 | $64.90 / 2 | 0 | 2 | 24.835796% | -0.900402 | -0.535685 | 0.002713 | 0.533125 | -0.425541 |
| AZO30Sep22P2140.00 | PUT | 2140.00 | $46.12 | $53.90 / 6 | $62.20 / 6 | 0 | 12 | 26.777566% | -0.886742 | -0.607148 | 0.002977 | 0.584983 | -0.418395 |
| AZO30Sep22P2135.00 | PUT | 2135.00 | $50.00 | $47.70 / 3 | $58.40 / 3 | 0 | 2 | 24.678597% | -0.871759 | -0.680987 | 0.003249 | 0.638462 | -0.410667 |
| AZO30Sep22P2125.00 | PUT | 2125.00 | $19.22 | $43.40 / 6 | $51.30 / 3 | 0 | 2 | 26.751043% | -0.837675 | -0.833219 | 0.003808 | 0.748318 | -0.393404 |
| AZO30Sep22P2120.00 | PUT | 2120.00 | $41.80 | $41.10 / 6 | $48.00 / 4 | 0 | 3 | 25.224952% | -0.818531 | -0.910101 | 0.004089 | 0.803548 | -0.383854 |
| AZO30Sep22P2115.00 | PUT | 2115.00 | $40.37 | $37.40 / 6 | $45.90 / 6 | 0 | 2 | 24.881115% | -0.797983 | -0.986357 | 0.004367 | 0.858120 | -0.373691 |
| AZO30Sep22P2105.00 | PUT | 2105.00 | $54.30 | $35.00 / 1 | $41.90 / 6 | 0 | 5 | 26.544449% | -0.752765 | -1.133229 | 0.004898 | 0.962461 | -0.351576 |
| AZO30Sep22P2095.00 | PUT | 2095.00 | $24.00 | $26.60 / 6 | $35.60 / 4 | 0 | 7 | 25.323769% | -0.702386 | -1.266018 | 0.005371 | 1.055489 | -0.327235 |
| AZO30Sep22C2030.00 | CALL | 2030.00 | $90.27 | $75.90 / 6 | $85.80 / 3 | 0 | 1 | 53.969210% | 0.682385 | -1.556021 | 0.005527 | 1.086123 | 0.298398 |
| AZO30Sep22C2020.00 | CALL | 2020.00 | $76.80 | $84.10 / 2 | $94.00 / 3 | 0 | 1 | 56.128959% | 0.736289 | -1.445156 | 0.005066 | 0.995464 | 0.321182 |
| AZO30Sep22C2010.00 | CALL | 2010.00 | $175.70 | $89.50 / 2 | $103.10 / 5 | 0 | 1 | 57.327524% | 0.785323 | -1.313052 | 0.004526 | 0.889449 | 0.341653 |
| AZO30Sep22P2010.00 | PUT | 2010.00 | $14.70 | $6.40 / 6 | $11.60 / 1 | 0 | 4 | 22.268888% | -0.214677 | -1.137506 | 0.004526 | 0.889449 | -0.098587 |
| AZO30Sep22C2000.00 | CALL | 2000.00 | $83.20 | $100.10 / 3 | $111.40 / 5 | 0 | 2 | 60.315852% | 0.828801 | -1.168040 | 0.003941 | 0.774464 | 0.359514 |
| AZO30Sep22C1990.00 | CALL | 1990.00 | | $108.30 / 1 | $120.00 / 5 | 0 | 0 | 62.280713% | 0.866366 | -1.018513 | 0.003343 | 0.656899 | 0.374617 |
| AZO30Sep22C1980.00 | CALL | 1980.00 | $190.87 | $117.20 / 1 | $128.70 / 5 | 0 | 1 | 64.503851% | 0.897979 | -0.872144 | 0.002761 | 0.542553 | 0.386957 |
| AZO30Sep22C1970.00 | CALL | 1970.00 | $147.70 | $122.50 / 1 | $140.70 / 1 | 0 | 2 | 66.504070% | 0.923882 | -0.735261 | 0.002220 | 0.436173 | 0.396656 |
| AZO30Sep22C1960.00 | CALL | 1960.00 | $155.90 | $131.50 / 1 | $149.70 / 2 | 0 | 1 | 68.744670% | 0.944538 | -0.612466 | 0.001736 | 0.341170 | 0.403935 |
| AZO30Sep22C1950.00 | CALL | 1950.00 | | $142.00 / 1 | $160.40 / 1 | 0 | 0 | 72.462750% | 0.960564 | -0.506511 | 0.001321 | 0.259536 | 0.409083 |
| AZO30Sep22C1940.00 | CALL | 1940.00 | $174.30 | $151.00 / 1 | $169.40 / 2 | 0 | 2 | 74.598399% | 0.972654 | -0.418402 | 0.000977 | 0.191936 | 0.412424 |
| AZO30Sep22C1930.00 | CALL | 1930.00 | | $160.50 / 1 | $178.80 / 1 | 0 | 0 | 77.121682% | 0.981520 | -0.347690 | 0.000702 | 0.137930 | 0.414287 |
| AZO30Sep22C1920.00 | CALL | 1920.00 | | $170.50 / 1 | $188.90 / 2 | 0 | 0 | 80.212127% | 0.987838 | -0.292854 | 0.000490 | 0.096275 | 0.414982 |
| AZO30Sep22C1910.00 | CALL | 1910.00 | | $180.50 / 3 | $198.70 / 2 | 0 | 0 | 83.132054% | 0.992210 | -0.251718 | 0.000332 | 0.065242 | 0.414787 |
| AZO30Sep22C1900.00 | CALL | 1900.00 | | $191.00 / 1 | $209.10 / 1 | 0 | 0 | 86.601832% | 0.995146 | -0.221824 | 0.000218 | 0.042905 | 0.413936 |
| AZO30Sep22C1890.00 | CALL | 1890.00 | | $201.00 / 1 | $220.30 / 1 | 0 | 0 | 90.228771% | 0.997061 | -0.200742 | 0.000139 | 0.027368 | 0.412619 |
| AZO30Sep22C1880.00 | CALL | 1880.00 | | $210.50 / 1 | $229.50 / 3 | 0 | 0 | 92.516362% | 0.998271 | -0.186271 | 0.000086 | 0.016925 | 0.410980 |
| AZO30Sep22P1880.00 | PUT | 1880.00 | $4.90 | | $3.70 / 1 | 0 | 2 | 41.563943% | -0.001729 | -0.022079 | 0.000086 | 0.016925 | -0.000787 |
| AZO30Sep22C1870.00 | CALL | 1870.00 | | $220.50 / 1 | $239.70 / 1 | 0 | 0 | 95.589975% | 0.999012 | -0.176559 | 0.000052 | 0.010143 | 0.409127 |
| AZO30Sep22P1870.00 | PUT | 1870.00 | $4.70 | | $4.20 / 1 | 0 | 2 | 44.743239% | -0.000988 | -0.013241 | 0.000052 | 0.010143 | -0.000449 |
| AZO30Sep22C1860.00 | CALL | 1860.00 | | $230.50 / 1 | $249.10 / 1 | 0 | 0 | 98.212967% | 0.999453 | -0.170136 | 0.000030 | 0.005887 | 0.407137 |
| AZO30Sep22P1860.00 | PUT | 1860.00 | $1.86 | | $3.60 / 2 | 0 | 1 | 45.068906% | -0.000547 | -0.007690 | 0.000030 | 0.005887 | -0.000249 |
| AZO30Sep22C1850.00 | CALL | 1850.00 | | $240.00 / 1 | $258.90 / 1 | 0 | 0 | 100.760667% | 0.999706 | -0.165896 | 0.000017 | 0.003308 | 0.405062 |
| AZO30Sep22C1840.00 | CALL | 1840.00 | | $250.00 / 1 | $269.00 / 1 | 0 | 0 | 103.746554% | 0.999847 | -0.163051 | 0.000009 | 0.001799 | 0.402936 |
| AZO30Sep22P1840.00 | PUT | 1840.00 | $4.10 | | $4.00 / 5 | 0 | 1 | 49.963856% | -0.000153 | -0.002352 | 0.000009 | 0.001799 | -0.000070 |
| AZO30Sep22C1830.00 | CALL | 1830.00 | | $260.00 / 4 | $279.30 / 3 | 0 | 0 | 106.848335% | 0.999923 | -0.161063 | 0.000005 | 0.000946 | 0.400780 |
| AZO30Sep22P1830.00 | PUT | 1830.00 | | | $1.50 / 5 | 0 | 0 | 42.841804% | -0.000077 | -0.001237 | 0.000005 | 0.000946 | -0.000035 |
| AZO30Sep22C1820.00 | CALL | 1820.00 | | $270.00 / 1 | $288.50 / 4 | 0 | 0 | 109.298468% | 0.999962 | -0.159581 | 0.000002 | 0.000481 | 0.398608 |
| AZO30Sep22P1820.00 | PUT | 1820.00 | | $0.05 / 5 | $3.60 / 5 | 0 | 0 | 46.058400% | -0.000038 | -0.000629 | 0.000002 | 0.000481 | -0.000017 |
| AZO30Sep22C1810.00 | CALL | 1810.00 | | $280.00 / 3 | $298.50 / 3 | 0 | 0 | 112.210383% | 0.999982 | -0.158387 | 0.000001 | 0.000236 | 0.396427 |
| AZO30Sep22P1810.00 | PUT | 1810.00 | | $0.05 / 5 | $3.60 / 5 | 0 | 0 | 47.761722% | -0.000018 | -0.000309 | 0.000001 | 0.000236 | -0.000008 |
| AZO30Sep22C1800.00 | CALL | 1800.00 | | $290.00 / 3 | $308.50 / 1 | 0 | 0 | 115.119628% | 0.999992 | -0.157352 | 0.000001 | 0.000112 | 0.394241 |
| AZO30Sep22C1790.00 | CALL | 1790.00 | | $300.00 / 4 | $318.00 / 3 | 0 | 0 | 117.721360% | 0.999996 | -0.156399 | 0.000001 | 0.000051 | 0.392053 |
| AZO30Sep22P1790.00 | PUT | 1790.00 | | | $4.80 / 4 | 0 | 0 | 61.875117% | -0.000004 | -0.000067 | 0.000001 | 0.000051 | -0.000002 |
| AZO30Sep22C1780.00 | CALL | 1780.00 | | $309.00 / 4 | $328.50 / 2 | 0 | 0 | 120.313936% | 0.999998 | -0.155488 | 0.000001 | 0.000023 | 0.389864 |
| AZO30Sep22P1780.00 | PUT | 1780.00 | $7.20 | | $4.80 / 4 | 0 | 1 | 63.835431% | -0.000002 | -0.000030 | 0.000001 | 0.000023 | -0.000001 |
| AZO30Sep22C1770.00 | CALL | 1770.00 | | $319.50 / 1 | $338.90 / 1 | 0 | 0 | 123.777957% | 0.999999 | -0.154598 | 0.000001 | 0.000010 | 0.387674 |
| AZO30Sep22P1770.00 | PUT | 1770.00 | | | $4.80 / 4 | 0 | 0 | 65.797702% | -0.000001 | -0.000013 | 0.000001 | 0.000010 | 0.000000 |
| AZO30Sep22C1760.00 | CALL | 1760.00 | | $329.50 / 1 | $348.80 / 1 | 0 | 0 | 126.621277% | 1.000000 | -0.153717 | 0.000001 | 0.000004 | 0.385484 |
| AZO30Sep22P1760.00 | PUT | 1760.00 | $6.70 | | $4.80 / 4 | 0 | 1 | 67.762402% | -0.000001 | -0.000005 | 0.000001 | 0.000004 | 0.000000 |
| AZO30Sep22C1750.00 | CALL | 1750.00 | | $339.50 / 4 | $359.00 / 1 | 0 | 0 | 129.657396% | 1.000000 | -0.152840 | 0.000001 | 0.000002 | 0.383294 |
| AZO30Sep22P1750.00 | PUT | 1750.00 | | | $4.80 / 4 | 0 | 0 | 69.729656% | -0.000001 | -0.000002 | 0.000001 | 0.000002 | 0.000000 |
| AZO30Sep22C1740.00 | CALL | 1740.00 | | $349.40 / 2 | $368.50 / 3 | 0 | 0 | 132.178414% | 1.000000 | -0.151966 | 0.000001 | 0.000001 | 0.381103 |
| AZO30Sep22P1740.00 | PUT | 1740.00 | $3.10 | | $4.80 / 4 | 0 | 6 | 71.700880% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| AZO30Sep22C1730.00 | CALL | 1730.00 | | $359.50 / 3 | $378.50 / 1 | 0 | 0 | 135.154157% | 1.000000 | -0.151092 | 0.000001 | 0.000000 | 0.378913 |
| AZO30Sep22P1730.00 | PUT | 1730.00 | | | $4.80 / 4 | 0 | 0 | 73.674368% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22C1720.00 | CALL | 1720.00 | | $369.50 / 1 | $388.50 / 3 | 0 | 0 | 138.066912% | 1.000000 | -0.150218 | 0.000001 | 0.000000 | 0.376723 |
| AZO30Sep22P1720.00 | PUT | 1720.00 | | | $4.80 / 4 | 0 | 0 | 75.655423% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22C1710.00 | CALL | 1710.00 | | $379.20 / 1 | $398.50 / 4 | 0 | 0 | 140.781841% | 1.000000 | -0.149345 | 0.000001 | 0.000000 | 0.374533 |
| AZO30Sep22P1710.00 | PUT | 1710.00 | | | $4.80 / 4 | 0 | 0 | 77.637040% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22C1700.00 | CALL | 1700.00 | | $389.50 / 1 | $408.70 / 3 | 0 | 0 | 144.043599% | 1.000000 | -0.148472 | 0.000001 | 0.000000 | 0.372342 |
| AZO30Sep22P1700.00 | PUT | 1700.00 | $0.80 | | $0.65 / 1 | 0 | 2 | 57.294124% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22C1680.00 | CALL | 1680.00 | | $409.20 / 4 | $428.00 / 1 | 0 | 0 | 149.212917% | 1.000000 | -0.146725 | 0.000001 | 0.000000 | 0.367962 |
| AZO30Sep22P1680.00 | PUT | 1680.00 | | | $4.80 / 4 | 0 | 0 | 83.614303% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22C1660.00 | CALL | 1660.00 | | $429.50 / 3 | $448.00 / 1 | 0 | 0 | 155.304252% | 1.000000 | -0.144978 | 0.000001 | 0.000000 | 0.363581 |
| AZO30Sep22P1660.00 | PUT | 1660.00 | | | $4.80 / 4 | 0 | 0 | 87.627147% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22C1640.00 | CALL | 1640.00 | | $449.30 / 3 | $468.00 / 1 | 0 | 0 | 161.069115% | 1.000000 | -0.143231 | 0.000001 | 0.000000 | 0.359201 |
| AZO30Sep22P1640.00 | PUT | 1640.00 | $3.20 | | $1.60 / 1 | 0 | 31 | 75.688343% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22C1620.00 | CALL | 1620.00 | | $469.50 / 3 | $488.00 / 1 | 0 | 0 | 167.160823% | 1.000000 | -0.141485 | 0.000001 | 0.000000 | 0.354820 |
| AZO30Sep22P1620.00 | PUT | 1620.00 | $3.76 | | $4.80 / 1 | 0 | 0 | 95.735256% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22C1600.00 | CALL | 1600.00 | | $489.30 / 3 | $508.00 / 1 | 0 | 0 | 172.990791% | 1.000000 | -0.139738 | 0.000001 | 0.000000 | 0.350440 |
| AZO30Sep22P1600.00 | PUT | 1600.00 | $0.40 | | $1.25 / 1 | 0 | 13 | 79.792349% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22C1580.00 | CALL | 1580.00 | | $509.50 / 1 | $528.50 / 1 | 0 | 0 | 179.557781% | 1.000000 | -0.137991 | 0.000001 | 0.000000 | 0.346059 |
| AZO30Sep22P1580.00 | PUT | 1580.00 | | | $4.80 / 1 | 0 | 0 | 103.956601% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22C1560.00 | CALL | 1560.00 | | $528.50 / 4 | $547.50 / 3 | 0 | 0 | 184.039896% | 1.000000 | -0.136244 | 0.000001 | 0.000000 | 0.341679 |
| AZO30Sep22P1560.00 | PUT | 1560.00 | $1.95 | | $4.80 / 1 | 0 | 6 | 108.121927% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AZO30Sep22C1540.00 | CALL | 1540.00 | | $548.50 / 2 | $568.00 / 1 | 0 | 0 | 190.541354% | 1.000000 | -0.134498 | 0.000001 | 0.000000 | 0.337298 |
| AZO30Sep22P1540.00 | PUT | 1540.00 | $0.05 | | $0.30 / 1 | 0 | 62 | 75.756292% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |