SHOP Option Chain

End of day data from December 6, 2021 for SHOP options expiring on December 10, 2021.

  1. NYSE
  2. >
  3. SHOP
  4. >
  5. Option Chain
|USD |SHOP: $1521.475 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SHOP10Dec21C1500.00CALL1500.00$11.70$11.50 / 5$11.70 / 13,97424455.985939%0.163539-1.8212150.0033450.4112860.031043
SHOP10Dec21C1400.00CALL1400.00$52.19$49.00 / 10$58.00 / 31,20321761.425647%0.637355-2.7682090.0050830.6250080.118472
SHOP10Dec21C1450.00CALL1450.00$26.50$26.10 / 1$28.80 / 31,0829258.376860%0.372292-2.7918900.0051280.6304510.070088
SHOP10Dec21C1470.00CALL1470.00$19.34$18.40 / 1$21.00 / 537989756.945860%0.277546-2.4734600.0045430.5585630.052446
SHOP10Dec21C1550.00CALL1550.00$4.60$4.70 / 1$4.80 / 1067120856.911940%0.053395-0.8018290.0014730.1810840.010191
SHOP10Dec21P1000.00PUT1000.00$0.55$0.35 / 1$0.55 / 9629392124.908325%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C1600.00CALL1600.00$1.91$1.85 / 1$2.45 / 346131260.124415%0.013025-0.2474130.0004540.0558770.002495
SHOP10Dec21P1100.00PUT1100.00$1.20$1.00 / 5$1.50 / 1422158108.685472%-0.000001-0.0000110.0000010.0000020.000000
SHOP10Dec21P1200.00PUT1200.00$3.10$2.05 / 4$3.50 / 134719988.439201%-0.000440-0.0116530.0000210.002632-0.000087
SHOP10Dec21C1380.00CALL1380.00$65.70$62.50 / 10$71.10 / 113205963.027673%0.735348-2.4161910.0044360.5454670.135752
SHOP10Dec21P1300.00PUT1300.00$6.64$5.70 / 10$9.00 / 1124731969.594351%-0.037414-0.6020350.0011060.135993-0.007451
SHOP10Dec21P880.00PUT880.00$0.16$0.05 / 1$0.25 / 124428147.215248%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C1700.00CALL1700.00$0.50$0.35 / 1$0.60 / 122637466.542017%0.000343-0.0092350.0000170.0020860.000066
SHOP10Dec21C1440.00CALL1440.00$30.83$30.30 / 1$34.40 / 32182159.723087%0.423777-2.8902160.0053080.6526410.079612
SHOP10Dec21C1370.00CALL1370.00$75.00$70.50 / 1$78.80 / 112112465.066554%0.779177-2.1905100.0040220.4944790.143286
SHOP10Dec21C1560.00CALL1560.00$3.90$3.00 / 3$4.00 / 116312655.500999%0.041203-0.6513450.0011960.1471000.007871
SHOP10Dec21C1520.00CALL1520.00$7.56$7.00 / 1$11.00 / 111574758.184617%0.108300-1.3720750.0025200.3098620.020607
SHOP10Dec21P1320.00PUT1320.00$9.60$7.10 / 12$12.00 / 1015547166.981595%-0.068522-0.9743650.0017900.220100-0.013676
SHOP10Dec21C1530.00CALL1530.00$7.30$5.10 / 2$8.50 / 71474656.344509%0.086573-1.1641020.0021380.2628970.016491
SHOP10Dec21C1405.00CALL1405.00$46.59$45.50 / 2$53.80 / 111382759.873547%0.611258-2.8291810.0051950.6387890.113796
SHOP10Dec21C1390.00CALL1390.00$58.45$55.60 / 2$65.00 / 111383162.740920%0.687839-2.6118870.0047960.5896830.127437
SHOP10Dec21C1420.00CALL1420.00$40.17$36.50 / 2$45.50 / 21371858.849452%0.530952-2.9354110.0053910.6628100.099265
SHOP10Dec21P1350.00PUT1350.00$12.40$11.30 / 9$17.00 / 111369263.169684%-0.146122-1.6901120.0031050.381792-0.029278
SHOP10Dec21P1500.00PUT1500.00$83.07$79.30 / 2$87.00 / 213018646.007819%-0.836461-1.8194480.0033450.411286-0.174436
SHOP10Dec21C1650.00CALL1650.00$1.13$0.50 / 5$1.55 / 512832963.655577%0.002406-0.0553230.0001020.0124950.000462
SHOP10Dec21P1520.00PUT1520.00$134.01$95.20 / 1$103.50 / 112117642.266315%-0.891700-1.3702840.0025200.309862-0.187610
SHOP10Dec21C1430.00CALL1430.00$37.10$35.00 / 1$39.10 / 111171660.150181%0.476970-2.9392840.0053980.6637040.089398
SHOP10Dec21C1460.00CALL1460.00$23.10$20.40 / 7$25.80 / 311112157.226606%0.323325-2.6503600.0048680.5985020.060988
SHOP10Dec21P1310.00PUT1310.00$11.05$7.00 / 1$11.60 / 410921670.729066%-0.051167-0.7749670.0014240.175057-0.010201
SHOP10Dec21C1480.00CALL1480.00$14.60$14.80 / 10$20.40 / 111054858.281599%0.235461-2.2701250.0041700.5126530.044566
SHOP10Dec21C1525.00CALL1525.00$6.53$6.40 / 1$10.00 / 21024058.116413%0.096973-1.2661790.0023260.2859480.018462
SHOP10Dec21P1150.00PUT1150.00$2.27$1.00 / 6$2.80 / 21026499.050285%-0.000017-0.0005410.0000010.000122-0.000003
SHOP10Dec21P1570.00PUT1570.00$182.23$139.40 / 3$149.40 / 110117354.110603%-0.968571-0.5199360.0009580.117841-0.209059
SHOP10Dec21C1425.00CALL1425.00$36.30$35.20 / 10$41.70 / 111012158.711132%0.503923-2.9440890.0054070.6647800.094333
SHOP10Dec21C1410.00CALL1410.00$43.21$42.50 / 10$51.20 / 31012659.807521%0.584744-2.8776980.0052850.6497560.109021
SHOP10Dec21P1380.00PUT1380.00$18.60$16.70 / 10$23.00 / 1110019557.738185%-0.264652-2.4145650.0044360.545467-0.053288
SHOP10Dec21C1505.00CALL1505.00$11.04$10.30 / 2$12.20 / 11971957.303356%0.148188-1.7065970.0031350.3854040.028147
SHOP10Dec21P1250.00PUT1250.00$4.00$2.60 / 10$4.50 / 19014874.935963%-0.005568-0.1173930.0002160.026517-0.001104
SHOP10Dec21C1475.00CALL1475.00$17.00$16.20 / 6$20.60 / 11884857.244568%0.256017-2.3745150.0043610.5362230.048418
SHOP10Dec21P1400.00PUT1400.00$24.00$22.60 / 11$29.00 / 28844955.340910%-0.362645-2.7665600.0050830.625008-0.073308
SHOP10Dec21P1360.00PUT1360.00$15.00$11.70 / 11$15.80 / 1882557.395662%-0.181202-1.9437900.0035710.439103-0.036362
SHOP10Dec21P1280.00PUT1280.00$5.84$4.40 / 6$9.10 / 4867075.922947%-0.018730-0.3378300.0006210.076311-0.003723
SHOP10Dec21P900.00PUT900.00$0.25$0.20 / 1$3.40 / 118228190.077983%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P1050.00PUT1050.00$0.90$0.50 / 5$1.55 / 379407121.934754%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P1430.00PUT1430.00$37.00$33.10 / 11$41.00 / 10749650.838859%-0.523030-2.9375990.0053980.663704-0.106491
SHOP10Dec21C1800.00CALL1800.00$0.15$0.30 / 37222380.105035%0.000003-0.0001190.0000010.0000270.000001
SHOP10Dec21C1490.00CALL1490.00$13.40$11.20 / 10$15.50 / 11722255.169158%0.197403-2.0496850.0037650.4628770.037419
SHOP10Dec21P950.00PUT950.00$0.40$0.15 / 6$0.65 / 57013139.264679%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C1455.00CALL1455.00$23.71$19.50 / 10$27.80 / 36934355.331428%0.347448-2.7260700.0050070.6155940.065476
SHOP10Dec21P1230.00PUT1230.00$3.50$2.80 / 7$5.00 / 2661983.940385%-0.002188-0.0507540.0000930.011464-0.000433
SHOP10Dec21C1485.00CALL1485.00$14.60$10.00 / 3$18.50 / 6654854.629261%0.215914-2.1614630.0039700.4881170.040898
SHOP10Dec21C1510.00CALL1510.00$8.60$8.20 / 10$10.50 / 2622955.216188%0.133879-1.5929880.0029260.3597490.025445
SHOP10Dec21C1750.00CALL1750.00$0.17$0.10 / 5$0.35 / 26110669.332459%0.000038-0.0011820.0000020.0002670.000007
SHOP10Dec21C1445.00CALL1445.00$27.20$25.30 / 4$33.50 / 1161958.364791%0.397767-2.8468810.0052290.6428620.074807
SHOP10Dec21C1540.00CALL1540.00$5.50$1.30 / 11$6.00 / 1594250.118312%0.068391-0.9731580.0017880.2197760.013041
SHOP10Dec21C1415.00CALL1415.00$44.30$39.50 / 10$46.70 / 11581858.151460%0.557934-2.9132250.0053500.6577900.104169
SHOP10Dec21P1190.00PUT1190.00$2.19$1.75 / 8$9.80 / 15823107.999203%-0.000244-0.0067220.0000120.001518-0.000048
SHOP10Dec21C1375.00CALL1375.00$69.41$67.00 / 2$75.50 / 3571564.994321%0.757760-2.3064570.0042350.5206740.139624
SHOP10Dec21P1410.00PUT1410.00$39.12$25.90 / 11$32.00 / 1564253.560526%-0.415256-2.8760370.0052850.649756-0.084129
SHOP10Dec21C1385.00CALL1385.00$62.00$59.00 / 2$66.90 / 4562361.973875%0.712013-2.5184110.0046240.5685620.131685
SHOP10Dec21P1475.00PUT1475.00$65.60$59.50 / 10$68.00 / 10546347.028448%-0.743983-2.3727770.0043610.536223-0.153636
SHOP10Dec21P1505.00PUT1505.00$86.79$82.30 / 1$90.50 / 10538243.475298%-0.851812-1.7048240.0031350.385404-0.178016
SHOP10Dec21P1510.00PUT1510.00$135.59$86.30 / 11$94.50 / 10519742.397278%-0.866121-1.5912090.0029260.359749-0.181403
SHOP10Dec21C1545.00CALL1545.00$5.90$4.80 / 1$5.70 / 10476056.917335%0.060518-0.8849350.0016250.1998520.011545
SHOP10Dec21C1350.00CALL1350.00$72.00$86.50 / 2$95.50 / 11472369.117455%0.853878-1.6917020.0031050.3817920.155653
SHOP10Dec21C1535.00CALL1535.00$6.00$6.00 / 1$7.90 / 8465358.451955%0.077061-1.0663060.0019590.2408120.014687
SHOP10Dec21P1340.00PUT1340.00$10.10$10.30 / 1$14.00 / 11446863.858777%-0.115713-1.4382080.0026420.324884-0.023153
SHOP10Dec21P1180.00PUT1180.00$2.68$1.55 / 8$4.20 / 1446096.167479%-0.000131-0.0037590.0000070.000849-0.000026
SHOP10Dec21P1260.00PUT1260.00$6.90$4.00 / 6$7.50 / 3413480.409522%-0.008548-0.1714040.0003150.038717-0.001697
SHOP10Dec21C1620.00CALL1620.00$1.35$1.25 / 1$2.20 / 33919262.455425%0.006847-0.1410070.0002590.0318460.001313
SHOP10Dec21C1515.00CALL1515.00$7.37$6.80 / 15$12.50 / 11391257.784504%0.120591-1.4812290.0027210.3345120.022933
SHOP10Dec21C1395.00CALL1395.00$54.00$54.00 / 1$60.10 / 339762.385085%0.662918-2.6954890.0049500.6085750.123026
SHOP10Dec21P1385.00PUT1385.00$19.80$16.50 / 14$24.50 / 23910855.959388%-0.287987-2.5167790.0046240.568562-0.058040
SHOP10Dec21P1370.00PUT1370.00$24.65$14.60 / 10$20.50 / 11383259.262993%-0.220823-2.1888960.0040220.494479-0.044385
SHOP10Dec21C1435.00CALL1435.00$32.50$28.50 / 2$35.00 / 11361255.558893%0.450216-2.9211990.0053650.6596290.084484
SHOP10Dec21P1560.00PUT1560.00$157.30$129.40 / 1$139.70 / 1347555.540258%-0.958797-0.6495070.0011960.147100-0.205827
SHOP10Dec21C1465.00CALL1465.00$19.37$18.70 / 10$23.70 / 11332156.838536%0.300001-2.5657900.0047130.5794090.056640
SHOP10Dec21C1605.00CALL1605.00$1.55$1.60 / 1$2.80 / 2314861.671302%0.011136-0.2159930.0003970.0487810.002134
SHOP10Dec21C1570.00CALL1570.00$3.15$2.90 / 1$5.00 / 2313960.118692%0.031429-0.5217860.0009580.1178410.006008
SHOP10Dec21P1210.00PUT1210.00$3.84$2.55 / 7$5.10 / 231190.918298%-0.000773-0.0195980.0000360.004427-0.000153
SHOP10Dec21P910.00PUT910.00$0.29$0.80 / 12311166.076488%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C1590.00CALL1590.00$1.99$1.80 / 9$5.70 / 3303465.019808%0.017668-0.3215020.0005910.0726090.003383
SHOP10Dec21P1270.00PUT1270.00$6.15$3.60 / 13$6.00 / 2303472.928159%-0.012805-0.2437550.0004480.055060-0.002543
SHOP10Dec21P1120.00PUT1120.00$1.75$0.30 / 19$3.40 / 1302108.837748%-0.000002-0.0000570.0000010.0000130.000000
SHOP10Dec21P980.00PUT980.00$0.40$1.00 / 10300145.530660%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C1770.00CALL1770.00$0.37$1.70 / 4294695.213474%0.000015-0.0004850.0000010.0001090.000003
SHOP10Dec21C1575.00CALL1575.00$2.80$2.55 / 2$4.60 / 102915960.098235%0.027331-0.4646250.0008530.1049320.005227
SHOP10Dec21P1285.00PUT1285.00$6.30$5.00 / 8$10.00 / 8294876.248313%-0.022456-0.3939620.0007240.088990-0.004466
SHOP10Dec21P1220.00PUT1220.00$3.40$2.80 / 9$10.00 / 52910798.729681%-0.001318-0.0319980.0000590.007228-0.000261
SHOP10Dec21P1325.00PUT1325.00$13.05$7.40 / 16$12.50 / 112816665.742253%-0.078691-1.0831220.0019900.244669-0.015715
SHOP10Dec21P1040.00PUT1040.00$1.00$0.05 / 10$1.05 / 22817115.213706%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C1780.00CALL1780.00$0.34$0.05 / 1$4.40 / 22732101.682217%0.000009-0.0003060.0000010.0000690.000002
SHOP10Dec21C1690.00CALL1690.00$0.34$0.15 / 14$0.65 / 12274963.212526%0.000516-0.0135060.0000250.0030500.000099
SHOP10Dec21C1495.00CALL1495.00$12.24$11.20 / 2$17.00 / 2272858.750974%0.179943-1.9359130.0035560.4371870.034133
SHOP10Dec21C1360.00CALL1360.00$49.50$79.10 / 2$87.40 / 1127968.053813%0.818798-1.9453920.0035710.4391030.149939
SHOP10Dec21P1140.00PUT1140.00$1.93$1.10 / 9$5.40 / 3274113.188368%-0.000008-0.0002650.0000010.000060-0.000002
SHOP10Dec21C1655.00CALL1655.00$0.53$3.10 / 7262679.052351%0.002003-0.0468460.0000860.0105800.000385
SHOP10Dec21C1580.00CALL1580.00$2.85$1.10 / 31$3.00 / 1262954.437113%0.023699-0.4123300.0007570.0931220.004534
SHOP10Dec21C1555.00CALL1555.00$3.61$3.70 / 2$8.20 / 1266262.221442%0.046973-0.7239520.0013300.1634970.008969
SHOP10Dec21P1080.00PUT1080.00$1.50$0.35 / 8$4.40 / 325234128.120089%-0.000001-0.0000020.0000010.0000000.000000
SHOP10Dec21C1710.00CALL1710.00$0.30$4.60 / 4243399.986298%0.000225-0.0062480.0000110.0014110.000043
SHOP10Dec21C1660.00CALL1660.00$0.55$0.30 / 13$0.90 / 9247160.745493%0.001663-0.0395530.0000730.0089330.000320
SHOP10Dec21C1565.00CALL1565.00$3.50$3.20 / 2$3.80 / 1246256.944565%0.036038-0.5839830.0010730.1318870.006887
SHOP10Dec21C1615.00CALL1615.00$1.71$1.35 / 1$2.45 / 1231362.377502%0.008074-0.1630560.0003000.0368250.001548
SHOP10Dec21P1600.00PUT1600.00$185.22$167.40 / 1$177.80 / 12310554.222639%-0.986975-0.2455280.0004540.055877-0.216682
SHOP10Dec21P1420.00PUT1420.00$32.00$27.40 / 11$33.70 / 3234548.839156%-0.469048-2.9337380.0053910.662810-0.095254
SHOP10Dec21P1010.00PUT1010.00$0.91$4.80 / 1234175.460126%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P1405.00PUT1405.00$25.10$24.40 / 14$30.80 / 22221754.871027%-0.388742-2.8275260.0051950.638789-0.078669
SHOP10Dec21P1330.00PUT1330.00$12.30$9.00 / 14$13.20 / 11223866.182274%-0.089920-1.1971860.0022000.270436-0.017969
SHOP10Dec21P1345.00PUT1345.00$13.00$10.70 / 11$15.40 / 11211763.371688%-0.130333-1.5633330.0028720.353151-0.026096
SHOP10Dec21P1295.00PUT1295.00$8.45$5.20 / 10$10.50 / 11213473.139616%-0.031735-0.5258790.0009660.118789-0.006317
SHOP10Dec21P1290.00PUT1290.00$7.50$5.50 / 11$9.60 / 11213374.331515%-0.026770-0.4565690.0008390.103133-0.005326
SHOP10Dec21P1240.00PUT1240.00$3.98$3.40 / 8$9.80 / 2213591.497241%-0.003536-0.0782620.0001440.017678-0.000701
SHOP10Dec21P1020.00PUT1020.00$0.70$0.90 / 12116129.718038%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P1440.00PUT1440.00$62.21$39.40 / 11$46.50 / 2203851.234338%-0.576223-2.8885190.0053080.652641-0.117647
SHOP10Dec21P1415.00PUT1415.00$31.32$27.60 / 11$34.40 / 11205253.167318%-0.442066-2.9115580.0053500.657790-0.089666
SHOP10Dec21P1375.00PUT1375.00$20.00$15.50 / 16$21.70 / 11207758.386849%-0.242240-2.3048370.0042350.520674-0.048731
SHOP10Dec21P1355.00PUT1355.00$13.50$11.60 / 11$14.10 / 1202058.096185%-0.163082-1.8173540.0033390.410538-0.032700
SHOP10Dec21P1305.00PUT1305.00$10.00$6.50 / 10$10.80 / 11206471.159872%-0.043870-0.6850860.0012590.154753-0.008742
SHOP10Dec21C1695.00CALL1695.00$0.40$0.15 / 7$0.70 / 7192664.648319%0.000421-0.0111830.0000210.0025260.000081
SHOP10Dec21P1390.00PUT1390.00$22.70$18.80 / 15$26.00 / 111913356.133184%-0.312161-2.6102490.0047960.589683-0.062973
SHOP10Dec21P1160.00PUT1160.00$2.31$0.15 / 8$4.90 / 11950100.766741%-0.000034-0.0010680.0000020.000241-0.000007
SHOP10Dec21P1435.00PUT1435.00$53.20$36.90 / 11$43.50 / 10182551.424845%-0.549784-2.9195080.0053650.659629-0.112091
SHOP10Dec21P1395.00PUT1395.00$24.88$21.00 / 12$27.40 / 11185555.972418%-0.337082-2.6938460.0049500.608575-0.068069
SHOP10Dec21P1335.00PUT1335.00$14.00$9.40 / 10$14.20 / 4181465.444147%-0.102250-1.3158330.0024180.297239-0.020445
SHOP10Dec21P1070.00PUT1070.00$1.30$0.50 / 6$1.70 / 2180116.480879%-0.000001-0.0000010.0000010.0000000.000000
SHOP10Dec21C1730.00CALL1730.00$0.25$0.10 / 7$1.50 / 8174477.411943%0.000095-0.0027730.0000050.0006260.000018
SHOP10Dec21C1280.00CALL1280.00$95.25$146.10 / 3$158.60 / 317081.463769%0.981270-0.3393380.0006210.0763110.171618
SHOP10Dec21C1270.00CALL1270.00$103.18$159.00 / 1$168.10 / 317089.251521%0.987195-0.2452510.0004480.0550600.171428
SHOP10Dec21P1130.00PUT1130.00$1.97$0.35 / 10$9.70 / 11717127.926800%-0.000004-0.0001260.0000010.000028-0.000001
SHOP10Dec21P1450.00PUT1450.00$48.90$43.80 / 11$52.00 / 101518049.454661%-0.627708-2.7901820.0051280.630451-0.128541
SHOP10Dec21P1480.00PUT1480.00$72.50$64.20 / 3$72.00 / 2134348.082376%-0.764539-2.2683810.0041700.512653-0.158172
SHOP10Dec21P1090.00PUT1090.00$1.20$0.45 / 7$2.00 / 71316111.663576%-0.000001-0.0000040.0000010.0000010.000000
SHOP10Dec21C1720.00CALL1720.00$0.25$0.25 / 10$0.30 / 1127565.711149%0.000147-0.0041840.0000080.0009450.000028
SHOP10Dec21C1645.00CALL1645.00$0.65$0.75 / 1$2.50 / 9121767.629408%0.002884-0.0651440.0001200.0147130.000554
SHOP10Dec21C1610.00CALL1610.00$1.40$1.65 / 1$2.60 / 1125662.499393%0.009496-0.1879630.0003450.0424510.001820
SHOP10Dec21C1585.00CALL1585.00$3.00$1.00 / 9$5.30 / 2126661.104588%0.020492-0.3646980.0006700.0823650.003922
SHOP10Dec21P1110.00PUT1110.00$1.42$0.70 / 5$5.20 / 11211122.050843%-0.000001-0.0000250.0000010.0000060.000000
SHOP10Dec21P1470.00PUT1470.00$63.76$55.50 / 11$64.50 / 10114046.927327%-0.722454-2.4717280.0045430.558563-0.148923
SHOP10Dec21P1465.00PUT1465.00$74.10$53.50 / 2$61.00 / 2112848.348484%-0.699999-2.5640640.0047130.579409-0.144044
SHOP10Dec21C1300.00CALL1300.00$89.65$128.50 / 1$140.20 / 111978.329664%0.962586-0.6035670.0011060.1359930.170630
SHOP10Dec21C1200.00CALL1200.00$229.30$222.50 / 1$239.30 / 2113109.548274%0.999560-0.0130670.0000210.0026320.164296
SHOP10Dec21C1630.00CALL1630.00$1.21$0.60 / 13$1.45 / 6106959.264370%0.004884-0.1044810.0001920.0235970.000937
SHOP10Dec21C1625.00CALL1625.00$1.15$1.00 / 1$2.00 / 3102862.056565%0.005790-0.1215640.0002230.0274550.001111
SHOP10Dec21P1535.00PUT1535.00$137.25$105.30 / 11$118.50 / 1102834.388413%-0.922939-1.0644980.0019590.240812-0.195586
SHOP10Dec21P1170.00PUT1170.00$2.60$1.05 / 11$4.00 / 1103797.252984%-0.000068-0.0020360.0000040.000460-0.000013
SHOP10Dec21P890.00PUT890.00$1.00$1.50 / 2102189.015387%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C1640.00CALL1640.00$0.50$0.85 / 1$1.95 / 997564.753274%0.003446-0.0764820.0001400.0172730.000662
SHOP10Dec21P1515.00PUT1515.00$116.50$90.60 / 11$99.50 / 1094442.982427%-0.879409-1.4794450.0027210.334512-0.184600
SHOP10Dec21P1425.00PUT1425.00$38.90$30.50 / 11$38.50 / 1092250.983275%-0.496077-2.9424110.0054070.664780-0.100871
SHOP10Dec21C1355.00CALL1355.00$68.00$82.40 / 1$88.90 / 292665.868087%0.836918-1.8189500.0033390.4105380.152915
SHOP10Dec21C1340.00CALL1340.00$94.30$95.50 / 3$105.00 / 391872.739552%0.884287-1.4397870.0026420.3248840.160408
SHOP10Dec21C1920.00CALL1920.00$0.05$0.20 / 68494.914948%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C1685.00CALL1685.00$0.40$0.20 / 9$0.65 / 981762.758563%0.000631-0.0162670.0000300.0036740.000121
SHOP10Dec21C1295.00CALL1295.00$134.60$135.00 / 10$145.00 / 38082.228011%0.968265-0.5274040.0009660.1187890.171079
SHOP10Dec21C1725.00CALL1725.00$0.35$0.25 / 7$0.40 / 476667.923678%0.000118-0.0034100.0000060.0007700.000023
SHOP10Dec21P1540.00PUT1540.00$164.40$112.60 / 1$121.70 / 1077637.544926%-0.931609-0.9713440.0017880.219776-0.197917
SHOP10Dec21P1445.00PUT1445.00$82.74$40.60 / 11$49.00 / 1073049.480123%-0.602233-2.8451790.0052290.642862-0.123137
SHOP10Dec21P1550.00PUT1550.00$129.42$121.70 / 2$131.60 / 10610835.481064%-0.946605-0.8000030.0014730.181084-0.202137
SHOP10Dec21P1530.00PUT1530.00$146.29$103.80 / 11$112.90 / 166941.367413%-0.913427-1.1623000.0021380.262897-0.193097
SHOP10Dec21P1525.00PUT1525.00$142.00$99.00 / 11$107.00 / 162938.363967%-0.903027-1.2643830.0023260.285948-0.190441
SHOP10Dec21P1455.00PUT1455.00$53.20$46.60 / 11$55.00 / 1063848.930037%-0.652552-2.7243560.0050070.615594-0.133838
SHOP10Dec21P1315.00PUT1315.00$8.70$7.40 / 9$12.20 / 462169.815021%-0.059365-0.8714980.0016010.196863-0.011842
SHOP10Dec21C1050.00CALL1050.00$350.88$370.00 / 10$387.80 / 167160.686991%1.000000-0.0012370.0000010.0000000.143835
SHOP10Dec21C1000.00CALL1000.00$400.25$420.50 / 10$438.10 / 162184.621628%1.000000-0.0011780.0000010.0000000.136985
SHOP10Dec21C1680.00CALL1680.00$0.50$0.15 / 17$0.80 / 1457262.718330%0.000770-0.0195390.0000360.0044130.000148
SHOP10Dec21C1595.00CALL1595.00$1.80$0.50 / 21$4.50 / 151660.709484%0.015191-0.2824940.0005190.0637990.002909
SHOP10Dec21P1555.00PUT1555.00$161.87$122.60 / 1$138.00 / 155454.961882%-0.953027-0.7221200.0013300.163497-0.204043
SHOP10Dec21P1485.00PUT1485.00$80.00$66.90 / 11$75.50 / 251146.586701%-0.784086-2.1597140.0039700.488117-0.162526
SHOP10Dec21P1365.00PUT1365.00$16.00$13.70 / 10$19.50 / 1152460.204932%-0.200461-2.0680910.0038000.467185-0.040258
SHOP10Dec21C1100.00CALL1100.00$305.75$321.50 / 3$338.90 / 250147.480099%1.000000-0.0013070.0000010.0000020.150684
SHOP10Dec21P1060.00PUT1060.00$1.10$2.00 / 1512131.563697%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C1850.00CALL1850.00$0.09$0.50 / 12413793.655651%0.000001-0.0000100.0000010.0000020.000000
SHOP10Dec21C1635.00CALL1635.00$0.60$0.55 / 10$1.35 / 848659.639289%0.004108-0.0895260.0001640.0202190.000789
SHOP10Dec21P1590.00PUT1590.00$175.42$155.50 / 1$170.00 / 145858.292661%-0.982332-0.3196290.0005910.072609-0.214424
SHOP10Dec21P1460.00PUT1460.00$89.88$50.20 / 11$58.00 / 1042048.858465%-0.676675-2.6486400.0048680.598502-0.139011
SHOP10Dec21P960.00PUT960.00$0.55$4.60 / 340195.451727%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C1900.00CALL1900.00$0.10$0.70 / 53225106.154714%0.000001-0.0000010.0000010.0000000.000000
SHOP10Dec21P1720.00PUT1720.00$316.95$282.00 / 1$301.50 / 1031670.797540%-0.999853-0.0021570.0000080.000945-0.235587
SHOP10Dec21P1490.00PUT1490.00$115.87$70.70 / 11$79.50 / 233046.414018%-0.802597-2.0479300.0037650.462877-0.166689
SHOP10Dec21C1365.00CALL1365.00$43.17$74.10 / 1$83.00 / 103565.885865%0.799539-2.0696990.0038000.4671850.146727
SHOP10Dec21C1345.00CALL1345.00$89.90$91.00 / 2$100.00 / 113170.707283%0.869667-1.5649170.0028720.3531510.158150
SHOP10Dec21C1335.00CALL1335.00$98.50$100.00 / 1$109.50 / 23274.226517%0.897750-1.3174050.0024180.2972390.162430
SHOP10Dec21C1290.00CALL1290.00$120.30$139.40 / 1$149.30 / 33582.751869%0.973230-0.4580880.0008390.1031330.171385
SHOP10Dec21P920.00PUT920.00$1.12$0.60 / 1231156.631117%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C2500.00CALL2500.00$0.03$0.05 / 17232147.980293%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C2490.00CALL2490.00$0.03$0.05 / 4210147.028160%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2220.00PUT2220.00$845.78$782.70 / 1$800.00 / 120129.619233%-1.0000000.0026150.0000010.000000-0.304108
SHOP10Dec21C2000.00CALL2000.00$0.19$0.35 / 22533112.671037%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C1930.00CALL1930.00$0.20$0.20 / 521596.369289%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P1750.00PUT1750.00$348.90$312.80 / 1$330.00 / 121275.400790%-0.9999620.0008800.0000020.000267-0.239717
SHOP10Dec21C1670.00CALL1670.00$0.50$0.20 / 1$4.90 / 527879.599136%0.001137-0.0279570.0000510.0063140.000219
SHOP10Dec21P1655.00PUT1655.00$273.30$218.00 / 1$235.50 / 12864.170973%-0.997997-0.0448960.0000860.010580-0.226326
SHOP10Dec21P1650.00PUT1650.00$260.80$213.40 / 3$230.50 / 1027363.567441%-0.997594-0.0533790.0001020.012495-0.225564
SHOP10Dec21P1580.00PUT1580.00$194.98$148.50 / 1$158.40 / 1212955.398768%-0.976301-0.4104680.0007570.093122-0.211903
SHOP10Dec21P1575.00PUT1575.00$172.75$141.00 / 1$156.00 / 121756.818963%-0.972669-0.4627690.0008530.104932-0.210525
SHOP10Dec21C1285.00CALL1285.00$126.52$142.00 / 1$156.60 / 12084.821323%0.977544-0.3954750.0007240.0889900.171560
SHOP10Dec21C2330.00CALL2330.00$0.05$0.05 / 311131.145666%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C2010.00CALL2010.00$1.98$2.05 / 211143.128513%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P1840.00PUT1840.00$460.50$402.70 / 1$421.00 / 11183.821062%-1.0000000.0021520.0000010.000004-0.252053
SHOP10Dec21C1810.00CALL1810.00$2.25$4.20 / 3125120.971554%0.000002-0.0000730.0000010.0000160.000000
SHOP10Dec21P1780.00PUT1780.00$411.90$342.00 / 1$360.00 / 11077.212363%-0.9999910.0017910.0000010.000069-0.243832
SHOP10Dec21C1760.00CALL1760.00$0.20$2.00 / 3115895.730661%0.000024-0.0007610.0000010.0001720.000005
SHOP10Dec21C1715.00CALL1715.00$0.41$0.55 / 111870.712822%0.000182-0.0051200.0000090.0011560.000035
SHOP10Dec21C1705.00CALL1705.00$0.60$3.50 / 511693.279729%0.000278-0.0076070.0000140.0017180.000054
SHOP10Dec21C1675.00CALL1675.00$0.95$0.15 / 11$4.00 / 1111577.721661%0.000937-0.0234040.0000430.0052860.000180
SHOP10Dec21P1675.00PUT1675.00$276.15$238.00 / 1$255.50 / 11165.623972%-0.999063-0.0214310.0000430.005286-0.229271
SHOP10Dec21P1670.00PUT1670.00$271.06$233.00 / 1$250.50 / 117864.598067%-0.998863-0.0259890.0000510.006314-0.228547
SHOP10Dec21C1665.00CALL1665.00$0.90$0.20 / 5$4.20 / 512976.238868%0.001377-0.0333000.0000610.0075210.000265
SHOP10Dec21P1640.00PUT1640.00$264.89$203.80 / 3$222.00 / 101962.699542%-0.996554-0.0745490.0001400.017273-0.223995
SHOP10Dec21P1630.00PUT1630.00$226.15$194.70 / 1$209.00 / 113161.644477%-0.995116-0.1025600.0001920.023597-0.222349
SHOP10Dec21P1595.00PUT1595.00$194.25$160.50 / 1$176.00 / 116958.007940%-0.984809-0.2806150.0005190.063799-0.215583
SHOP10Dec21P1545.00PUT1545.00$147.85$117.30 / 11$127.30 / 1012439.845430%-0.939482-0.8831150.0016250.199852-0.200098
SHOP10Dec21C1325.00CALL1325.00$84.10$107.70 / 10$117.50 / 111374.542052%0.921309-1.0846830.0019900.2446690.165791
SHOP10Dec21C1310.00CALL1310.00$120.70$121.10 / 10$130.80 / 11577.785135%0.948833-0.7765110.0014240.1750570.169250
SHOP10Dec21C1305.00CALL1305.00$96.00$122.90 / 2$135.80 / 21076.109458%0.956130-0.6866230.0012590.1547530.170025
SHOP10Dec21C1180.00CALL1180.00$206.64$241.50 / 10$258.90 / 112114.722552%0.999869-0.0051490.0000070.0008490.161617
SHOP10Dec21P990.00PUT990.00$0.70$5.00 / 5114185.483832%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C920.00CALL920.00$465.10$499.50 / 1$519.00 / 1010220.254325%1.000000-0.0010840.0000010.0000000.126027
SHOP10Dec21P2500.00PUT2500.00$1117.17$1061.60 / 1$1080.00 / 100160.345001%-1.0000000.0029450.0000010.000000-0.342464
SHOP10Dec21P2490.00PUT2490.00$1051.50 / 10$1070.00 / 100159.320690%-1.0000000.0029330.0000010.000000-0.341094
SHOP10Dec21C2480.00CALL2480.00$0.05 / 100146.071496%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2480.00PUT2480.00$1085.70$1042.30 / 1$1060.50 / 100158.291176%-1.0000000.0029220.0000010.000000-0.339724
SHOP10Dec21C2470.00CALL2470.00$0.05 / 100145.110255%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2470.00PUT2470.00$926.00$1032.40 / 1$1050.00 / 1000157.258180%-1.0000000.0029100.0000010.000000-0.338354
SHOP10Dec21C2460.00CALL2460.00$0.05 / 1300144.144390%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2460.00PUT2460.00$1021.80 / 1$1040.00 / 1000156.215032%-1.0000000.0028980.0000010.000000-0.336984
SHOP10Dec21C2450.00CALL2450.00$0.05$0.05 / 1034143.173856%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2450.00PUT2450.00$906.00$1011.80 / 1$1030.00 / 100155.171036%-1.0000000.0028860.0000010.000000-0.335614
SHOP10Dec21C2440.00CALL2440.00$0.05 / 100142.198607%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2440.00PUT2440.00$1001.90 / 1$1020.00 / 100154.119678%-1.0000000.0028750.0000010.000000-0.334245
SHOP10Dec21C2430.00CALL2430.00$0.05 / 400141.218596%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2430.00PUT2430.00$1037.38$992.00 / 1$1010.50 / 100153.065904%-1.0000000.0028630.0000010.000000-0.332875
SHOP10Dec21C2420.00CALL2420.00$0.05 / 400140.234795%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2420.00PUT2420.00$981.90 / 1$1000.00 / 100152.005580%-1.0000000.0028510.0000010.000000-0.331505
SHOP10Dec21C2410.00CALL2410.00$0.05 / 900139.241978%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2410.00PUT2410.00$972.00 / 1$990.00 / 100150.940045%-1.0000000.0028390.0000010.000000-0.330135
SHOP10Dec21C2400.00CALL2400.00$0.05$0.05 / 504138.248728%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2400.00PUT2400.00$780.00$962.00 / 1$980.00 / 100149.869290%-1.0000000.0028270.0000010.000000-0.328765
SHOP10Dec21C2390.00CALL2390.00$0.05 / 200137.249846%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2390.00PUT2390.00$952.50 / 1$970.00 / 100148.793328%-1.0000000.0028160.0000010.000000-0.327395
SHOP10Dec21C2380.00CALL2380.00$0.30$0.05 / 301136.245366%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2380.00PUT2380.00$942.00 / 1$960.00 / 100147.712199%-1.0000000.0028040.0000010.000000-0.326025
SHOP10Dec21C2370.00CALL2370.00$0.05 / 300135.235830%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2370.00PUT2370.00$920.50$932.00 / 1$950.00 / 1002146.625969%-1.0000000.0027920.0000010.000000-0.324656
SHOP10Dec21C2360.00CALL2360.00$0.60$0.05 / 302134.221225%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2360.00PUT2360.00$922.10 / 1$940.00 / 100145.529724%-1.0000000.0027800.0000010.000000-0.323286
SHOP10Dec21C2350.00CALL2350.00$0.05$0.05 / 4040133.201903%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2350.00PUT2350.00$912.00 / 1$930.00 / 100144.433167%-1.0000000.0027680.0000010.000000-0.321916
SHOP10Dec21C2340.00CALL2340.00$0.65$0.05 / 101132.178438%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2340.00PUT2340.00$902.00 / 1$920.00 / 100143.329244%-1.0000000.0027570.0000010.000000-0.320546
SHOP10Dec21P2330.00PUT2330.00$892.00 / 1$911.00 / 2000142.219582%-1.0000000.0027450.0000010.000000-0.319176
SHOP10Dec21C2320.00CALL2320.00$0.05 / 1000130.109802%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2320.00PUT2320.00$882.20 / 1$900.00 / 1000141.103727%-1.0000000.0027330.0000010.000000-0.317806
SHOP10Dec21C2310.00CALL2310.00$0.05 / 1000129.068357%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2310.00PUT2310.00$872.00 / 1$891.00 / 2000139.982334%-1.0000000.0027210.0000010.000000-0.316436
SHOP10Dec21C2300.00CALL2300.00$2.95$0.05 / 1005128.021139%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2300.00PUT2300.00$862.00 / 1$880.00 / 100138.853906%-1.0000000.0027100.0000010.000000-0.315067
SHOP10Dec21C2290.00CALL2290.00$0.05 / 400126.967937%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2290.00PUT2290.00$852.00 / 1$870.00 / 1000137.721961%-1.0000000.0026980.0000010.000000-0.313697
SHOP10Dec21C2280.00CALL2280.00$0.05 / 400125.912738%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2280.00PUT2280.00$619.10$842.00 / 1$860.00 / 100136.583497%-1.0000000.0026860.0000010.000000-0.312327
SHOP10Dec21C2270.00CALL2270.00$0.05 / 400124.849508%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2270.00PUT2270.00$832.00 / 1$850.00 / 100135.438634%-1.0000000.0026740.0000010.000000-0.310957
SHOP10Dec21C2260.00CALL2260.00$1.25 / 1100170.532420%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2260.00PUT2260.00$697.00$822.00 / 1$841.00 / 2000134.287436%-1.0000000.0026620.0000010.000000-0.309587
SHOP10Dec21C2250.00CALL2250.00$3.90$1.30 / 11011170.009594%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2250.00PUT2250.00$812.00 / 1$831.00 / 2000133.127825%-1.0000000.0026510.0000010.000000-0.308217
SHOP10Dec21C2240.00CALL2240.00$0.55$1.80 / 1603176.117584%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2240.00PUT2240.00$587.40$802.00 / 1$820.00 / 100131.967352%-1.0000000.0026390.0000010.000000-0.306848
SHOP10Dec21C2230.00CALL2230.00$1.85 / 1500175.335774%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2230.00PUT2230.00$716.90$792.90 / 1$811.00 / 2000130.796308%-1.0000000.0026270.0000010.000000-0.305478
SHOP10Dec21C2220.00CALL2220.00$0.20$1.80 / 11021173.215752%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C2210.00CALL2210.00$5.40$1.80 / 1601171.748956%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2210.00PUT2210.00$740.60$773.00 / 1$790.00 / 1000128.435827%-1.0000000.0026040.0000010.000000-0.302738
SHOP10Dec21C2200.00CALL2200.00$0.80$1.80 / 16074170.274301%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2200.00PUT2200.00$745.10$762.90 / 1$780.00 / 1000127.245892%-1.0000000.0025920.0000010.000000-0.301368
SHOP10Dec21C2190.00CALL2190.00$0.58$1.80 / 104168.790819%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2190.00PUT2190.00$752.90 / 1$770.00 / 100126.049294%-1.0000000.0025800.0000010.000000-0.299998
SHOP10Dec21C2180.00CALL2180.00$1.85 / 1600167.943017%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2180.00PUT2180.00$510.40$743.00 / 1$761.00 / 2000133.991934%-1.0000000.0025680.0000010.000000-0.298628
SHOP10Dec21C2170.00CALL2170.00$1.85 / 1600166.436936%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2170.00PUT2170.00$515.30$732.10 / 1$750.50 / 100132.713761%-1.0000000.0025560.0000010.000000-0.297259
SHOP10Dec21C2160.00CALL2160.00$2.00$1.85 / 1601164.922729%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2160.00PUT2160.00$723.00 / 1$740.50 / 100135.584907%-1.0000000.0025450.0000010.000000-0.295889
SHOP10Dec21C2150.00CALL2150.00$0.05$1.85 / 16010163.396359%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2150.00PUT2150.00$712.00 / 1$730.00 / 100130.135060%-1.0000000.0025330.0000010.000000-0.294519
SHOP10Dec21C2140.00CALL2140.00$1.90 / 1500162.478188%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2140.00PUT2140.00$670.60$702.00 / 1$720.00 / 100128.834200%-1.0000000.0025210.0000010.000000-0.293149
SHOP10Dec21C2130.00CALL2130.00$1.65$1.90 / 15011160.926525%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2130.00PUT2130.00$692.40 / 1$710.00 / 100127.525735%-1.0000000.0025090.0000010.000000-0.291779
SHOP10Dec21C2120.00CALL2120.00$0.75$1.95 / 15012159.967664%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2120.00PUT2120.00$635.30$682.30 / 1$700.50 / 101126.208093%-1.0000000.0024980.0000010.000000-0.290409
SHOP10Dec21C2110.00CALL2110.00$8.80$1.95 / 1601158.396054%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2110.00PUT2110.00$672.40 / 1$690.00 / 100124.883192%-1.0000000.0024860.0000010.000000-0.289039
SHOP10Dec21C2100.00CALL2100.00$2.30$1.95 / 15062156.810649%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2100.00PUT2100.00$662.40 / 1$680.00 / 100123.551334%-1.0000000.0024740.0000010.000000-0.287670
SHOP10Dec21C2090.00CALL2090.00$0.70$1.40 / 11013148.120039%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2090.00PUT2090.00$643.40$652.00 / 1$670.00 / 100122.210294%-1.0000000.0024620.0000010.000000-0.286300
SHOP10Dec21C2080.00CALL2080.00$0.50$2.00 / 15017154.181457%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2080.00PUT2080.00$625.80$642.40 / 1$660.00 / 1001122.915775%-1.0000000.0024500.0000010.000000-0.284930
SHOP10Dec21C2070.00CALL2070.00$0.10$1.95 / 1601151.993167%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2070.00PUT2070.00$632.00 / 1$650.50 / 100119.503769%-1.0000000.0024390.0000010.000000-0.283560
SHOP10Dec21C2060.00CALL2060.00$8.70$2.05 / 1500151.483029%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2060.00PUT2060.00$622.40 / 1$640.00 / 100118.138593%-1.0000000.0024270.0000010.000000-0.282190
SHOP10Dec21C2050.00CALL2050.00$4.70$1.45 / 1100142.539224%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2050.00PUT2050.00$612.40 / 1$631.00 / 2000116.760779%-1.0000000.0024150.0000010.000000-0.280820
SHOP10Dec21C2040.00CALL2040.00$1.45 / 1100140.939284%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2040.00PUT2040.00$602.40 / 1$620.00 / 100115.376748%-1.0000000.0024030.0000010.000000-0.279450
SHOP10Dec21C2030.00CALL2030.00$0.23$1.45 / 11059139.328405%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2030.00PUT2030.00$471.60$592.40 / 1$610.50 / 101113.983527%-1.0000000.0023910.0000010.000000-0.278081
SHOP10Dec21C2020.00CALL2020.00$0.10$0.20 / 1098109.017813%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P2020.00PUT2020.00$371.80$582.00 / 1$600.00 / 1001112.580636%-1.0000000.0023800.0000010.000000-0.276711
SHOP10Dec21P2010.00PUT2010.00$413.70$572.50 / 1$591.00 / 2001111.168950%-1.0000000.0023680.0000010.000000-0.275341
SHOP10Dec21P2000.00PUT2000.00$562.60 / 1$580.00 / 100109.747978%-1.0000000.0023560.0000010.000000-0.273971
SHOP10Dec21C1990.00CALL1990.00$1.28$2.15 / 1705140.725142%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P1990.00PUT1990.00$501.50$552.00 / 1$570.00 / 101108.317619%-1.0000000.0023440.0000010.000000-0.272601
SHOP10Dec21C1980.00CALL1980.00$0.30$1.55 / 607132.357615%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P1980.00PUT1980.00$542.50 / 1$560.00 / 100106.877730%-1.0000000.0023330.0000010.000000-0.271231
SHOP10Dec21C1970.00CALL1970.00$0.36$1.55 / 507130.661663%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P1970.00PUT1970.00$371.20$532.40 / 1$550.00 / 101105.428129%-1.0000000.0023210.0000010.000000-0.269861
SHOP10Dec21C1960.00CALL1960.00$0.31$0.30 / 9046105.022171%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P1960.00PUT1960.00$522.30 / 1$540.00 / 1000103.968598%-1.0000000.0023090.0000010.000000-0.268492
SHOP10Dec21C1950.00CALL1950.00$1.05$0.40 / 5030106.903950%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P1950.00PUT1950.00$512.30 / 1$530.00 / 100102.498912%-1.0000000.0022970.0000010.000000-0.267122
SHOP10Dec21C1940.00CALL1940.00$17.00$2.35 / 303133.761970%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P1940.00PUT1940.00$502.40 / 1$520.50 / 100101.018859%-1.0000000.0022850.0000010.000000-0.265752
SHOP10Dec21P1930.00PUT1930.00$492.60 / 1$510.00 / 10099.528278%-1.0000000.0022740.0000010.000000-0.264382
SHOP10Dec21P1920.00PUT1920.00$481.50 / 2$500.50 / 10098.025607%-1.0000000.0022620.0000010.000000-0.263012
SHOP10Dec21C1910.00CALL1910.00$0.40$0.20 / 105093.450201%0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21P1910.00PUT1910.00$472.60 / 1$490.50 / 10098.243611%-1.0000000.0022500.0000010.000000-0.261642
SHOP10Dec21P1900.00PUT1900.00$462.50 / 1$480.00 / 10096.697409%-1.0000000.0022380.0000010.000000-0.260272
SHOP10Dec21C1890.00CALL1890.00$0.46$1.10 / 405111.001384%0.000001-0.0000010.0000010.0000000.000000
SHOP10Dec21P1890.00PUT1890.00$452.60 / 1$470.00 / 10096.655902%-1.0000000.0022250.0000010.000000-0.258903
SHOP10Dec21C1880.00CALL1880.00$0.45$1.65 / 1013115.917004%0.000001-0.0000020.0000010.0000000.000000
SHOP10Dec21P1880.00PUT1880.00$426.20$442.00 / 1$460.00 / 10190.020737%-1.0000000.0022130.0000010.000000-0.257533
SHOP10Dec21C1870.00CALL1870.00$0.55$2.60 / 1021122.720829%0.000001-0.0000030.0000010.0000010.000000
SHOP10Dec21P1870.00PUT1870.00$432.60 / 1$450.00 / 10088.488004%-1.0000000.0022000.0000010.000001-0.256163
SHOP10Dec21C1860.00CALL1860.00$1.25$3.30 / 17011125.890348%0.000001-0.0000060.0000010.0000010.000000
SHOP10Dec21P1860.00PUT1860.00$422.70 / 1$440.00 / 10086.944578%-1.0000000.0021860.0000010.000001-0.254793
SHOP10Dec21P1850.00PUT1850.00$412.30 / 1$430.00 / 10085.386906%-1.0000000.0021700.0000010.000002-0.253423
SHOP10Dec21C1840.00CALL1840.00$0.85$2.75 / 5032117.939902%0.000001-0.0000160.0000010.0000040.000000
SHOP10Dec21C1830.00CALL1830.00$0.34$1.15 / 8043100.923605%0.000001-0.0000270.0000010.0000060.000000
SHOP10Dec21P1830.00PUT1830.00$392.70 / 1$410.00 / 10086.950359%-0.9999990.0021290.0000010.000006-0.250683
SHOP10Dec21C1820.00CALL1820.00$0.90$0.15 / 304577.425512%0.000001-0.0000440.0000010.0000100.000000
SHOP10Dec21P1820.00PUT1820.00$255.30$382.50 / 1$400.00 / 100485.287075%-0.9999990.0021000.0000010.000010-0.249313
SHOP10Dec21P1810.00PUT1810.00$198.40$372.00 / 1$390.00 / 10183.612947%-0.9999980.0020590.0000010.000016-0.247943
SHOP10Dec21P1800.00PUT1800.00$362.50 / 1$380.00 / 10081.921482%-0.9999970.0020020.0000010.000027-0.246573
SHOP10Dec21C1790.00CALL1790.00$0.53$2.50 / 70114105.852783%0.000006-0.0001920.0000010.0000430.000001
SHOP10Dec21P1790.00PUT1790.00$104.30$352.00 / 1$370.00 / 100180.218225%-0.9999940.0019170.0000010.000043-0.245203
SHOP10Dec21P1770.00PUT1770.00$332.70 / 1$350.00 / 10075.497496%-0.9999850.0016000.0000010.000109-0.242461
SHOP10Dec21P1760.00PUT1760.00$401.15$322.30 / 1$340.00 / 100277.204949%-0.9999760.0013130.0000010.000172-0.241090
SHOP10Dec21C1740.00CALL1740.00$0.80$4.40 / 1026106.203993%0.000060-0.0018190.0000030.0004110.000012
SHOP10Dec21P1740.00PUT1740.00$291.67$302.00 / 1$320.00 / 100372.568622%-0.9999400.0002310.0000030.000411-0.238343
SHOP10Dec21P1730.00PUT1730.00$72.00$292.90 / 1$310.00 / 10973.535661%-0.999905-0.0007350.0000050.000626-0.236967
SHOP10Dec21P1725.00PUT1725.00$96.00$287.90 / 1$305.00 / 10172.594597%-0.999882-0.0013780.0000060.000770-0.236277
SHOP10Dec21P1715.00PUT1715.00$265.97$277.90 / 1$295.00 / 10269.853750%-0.999818-0.0030990.0000090.001156-0.234895
SHOP10Dec21P1710.00PUT1710.00$84.37$273.30 / 1$291.50 / 100368.017807%-0.999775-0.0042340.0000110.001411-0.234202
SHOP10Dec21P1705.00PUT1705.00$167.50$268.00 / 1$286.50 / 100168.778818%-0.999722-0.0055980.0000140.001718-0.233507
SHOP10Dec21P1700.00PUT1700.00$254.65$263.10 / 2$281.50 / 1004968.585125%-0.999657-0.0072330.0000170.002086-0.232809
SHOP10Dec21P1695.00PUT1695.00$76.07$258.10 / 3$275.50 / 10166.035514%-0.999579-0.0091870.0000210.002526-0.232109
SHOP10Dec21P1690.00PUT1690.00$229.50$253.10 / 3$270.50 / 1003967.338720%-0.999484-0.0115150.0000250.003050-0.231406
SHOP10Dec21P1685.00PUT1685.00$248.00 / 1$265.50 / 10067.017229%-0.999369-0.0142820.0000300.003674-0.230699
SHOP10Dec21P1680.00PUT1680.00$279.50$243.00 / 1$260.50 / 1001864.639534%-0.999230-0.0175600.0000360.004413-0.229988
SHOP10Dec21P1665.00PUT1665.00$208.97$228.40 / 3$246.00 / 10364.722214%-0.998623-0.0313390.0000610.007521-0.227816
SHOP10Dec21P1660.00PUT1660.00$236.95$223.00 / 1$240.50 / 10964.739032%-0.998337-0.0375980.0000730.008933-0.227076
SHOP10Dec21P1645.00PUT1645.00$76.55$208.60 / 3$226.00 / 10263.383580%-0.997116-0.0632060.0001200.014713-0.224787
SHOP10Dec21P1635.00PUT1635.00$57.17$199.50 / 3$215.00 / 102161.989153%-0.995892-0.0876000.0001640.020219-0.223183
SHOP10Dec21P1625.00PUT1625.00$248.67$190.00 / 1$205.00 / 106661.237088%-0.994210-0.1196490.0002230.027455-0.221491
SHOP10Dec21P1620.00PUT1620.00$228.58$184.60 / 2$200.50 / 102760.775066%-0.993153-0.1390990.0002590.031846-0.220603
SHOP10Dec21P1615.00PUT1615.00$236.45$180.00 / 1$195.50 / 10760.260875%-0.991926-0.1611530.0003000.036825-0.219683
SHOP10Dec21P1610.00PUT1610.00$248.26$175.00 / 1$190.50 / 101959.695412%-0.990504-0.1860670.0003450.042451-0.218726
SHOP10Dec21P1605.00PUT1605.00$182.95$170.20 / 2$184.50 / 101358.778870%-0.988864-0.2141020.0003970.048781-0.217728
SHOP10Dec21P1585.00PUT1585.00$74.20$150.80 / 2$166.50 / 10457.708168%-0.979508-0.3628310.0006700.082365-0.213200
SHOP10Dec21P1565.00PUT1565.00$202.66$132.10 / 3$146.50 / 102555.849950%-0.963962-0.5821390.0010730.131887-0.207496
SHOP10Dec21P1495.00PUT1495.00$81.80$75.10 / 10$83.00 / 201346.142922%-0.820057-1.9341520.0035560.437187-0.170660
SHOP10Dec21C1330.00CALL1330.00$80.00$103.20 / 10$113.70 / 10273.970072%0.910080-1.1987520.0022000.2704360.164222
SHOP10Dec21C1320.00CALL1320.00$74.06$111.80 / 10$121.70 / 10375.009823%0.931478-0.9759200.0017900.2201000.167145
SHOP10Dec21C1315.00CALL1315.00$79.80$116.40 / 10$126.10 / 110176.187226%0.940635-0.8730470.0016010.1968630.168294
SHOP10Dec21C1260.00CALL1260.00$166.00 / 1$180.70 / 10092.962226%0.991452-0.1728890.0003150.0387170.170905
SHOP10Dec21C1250.00CALL1250.00$188.80$175.50 / 1$189.90 / 10095.210347%0.994432-0.1188650.0002160.0265170.170128
SHOP10Dec21C1240.00CALL1240.00$142.50$184.50 / 1$199.30 / 10596.773022%0.996464-0.0797220.0001440.0176780.169161
SHOP10Dec21C1230.00CALL1230.00$140.17$196.80 / 1$206.60 / 202100.228106%0.997812-0.0522030.0000930.0114640.168059
SHOP10Dec21C1220.00CALL1220.00$203.50 / 1$220.70 / 200105.802098%0.998682-0.0334350.0000590.0072280.166861
SHOP10Dec21C1210.00CALL1210.00$205.70$213.00 / 10$230.30 / 209108.329834%0.999227-0.0210230.0000360.0044270.165600
SHOP10Dec21C1190.00CALL1190.00$516.34$232.50 / 2$249.40 / 301113.841204%0.999756-0.0081240.0000120.0015180.162965
SHOP10Dec21C1170.00CALL1170.00$252.00 / 1$269.30 / 100120.755794%0.999932-0.0034150.0000040.0004600.160260
SHOP10Dec21C1160.00CALL1160.00$262.00 / 10$280.00 / 100126.397393%0.999966-0.0024340.0000020.0002410.158896
SHOP10Dec21C1150.00CALL1150.00$272.00 / 10$288.70 / 100127.581224%0.999983-0.0018960.0000010.0001220.157530
SHOP10Dec21C1140.00CALL1140.00$282.00 / 10$299.60 / 100133.790018%0.999992-0.0016080.0000010.0000600.156162
SHOP10Dec21C1130.00CALL1130.00$233.04$290.50 / 20$308.60 / 104131.765903%0.999996-0.0014570.0000010.0000280.154793
SHOP10Dec21C1120.00CALL1120.00$301.50 / 10$318.80 / 200138.925678%0.999998-0.0013770.0000010.0000130.153423
SHOP10Dec21C1110.00CALL1110.00$450.70$311.50 / 2$328.30 / 301141.756288%0.999999-0.0013330.0000010.0000060.152054
SHOP10Dec21C1090.00CALL1090.00$392.70$330.10 / 10$347.80 / 101144.593746%1.000000-0.0012880.0000010.0000010.149314
SHOP10Dec21C1080.00CALL1080.00$375.30$340.50 / 1$357.50 / 103148.966974%1.000000-0.0012740.0000010.0000000.147944
SHOP10Dec21C1070.00CALL1070.00$437.20$351.00 / 1$368.40 / 101157.266277%1.000000-0.0012610.0000010.0000000.146574
SHOP10Dec21C1060.00CALL1060.00$537.50$361.00 / 10$379.00 / 1014163.227399%1.000000-0.0012490.0000010.0000000.145205
SHOP10Dec21C1040.00CALL1040.00$381.00 / 10$397.40 / 100166.817304%1.000000-0.0012250.0000010.0000000.142465
SHOP10Dec21C1030.00CALL1030.00$653.35$391.00 / 10$408.50 / 101174.570402%1.000000-0.0012130.0000010.0000000.141095
SHOP10Dec21P1030.00PUT1030.00$2.15$0.45 / 6$1.00 / 1066122.696613%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C1020.00CALL1020.00$555.50$400.50 / 1$418.70 / 101177.937889%1.000000-0.0012020.0000010.0000000.139725
SHOP10Dec21C1010.00CALL1010.00$410.50 / 1$427.80 / 100179.263990%1.000000-0.0011900.0000010.0000000.138355
SHOP10Dec21C990.00CALL990.00$430.50 / 1$448.20 / 1000189.344834%1.000000-0.0011660.0000010.0000000.135616
SHOP10Dec21C980.00CALL980.00$617.28$440.50 / 10$458.00 / 104193.046426%1.000000-0.0011550.0000010.0000000.134246
SHOP10Dec21C970.00CALL970.00$599.00$450.00 / 1$468.50 / 101197.483697%1.000000-0.0011430.0000010.0000000.132876
SHOP10Dec21P970.00PUT970.00$1.00$1.00 / 201149.076900%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C960.00CALL960.00$609.00$460.50 / 10$478.40 / 101203.425614%1.000000-0.0011310.0000010.0000000.131506
SHOP10Dec21C950.00CALL950.00$470.50 / 1$488.10 / 100206.846773%1.000000-0.0011190.0000010.0000000.130136
SHOP10Dec21C940.00CALL940.00$480.50 / 10$498.00 / 100211.022530%1.000000-0.0011070.0000010.0000000.128766
SHOP10Dec21P940.00PUT940.00$4.00 / 200199.031959%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C930.00CALL930.00$490.50 / 1$508.20 / 100216.391636%1.000000-0.0010960.0000010.0000000.127397
SHOP10Dec21P930.00PUT930.00$1.95 / 100180.238557%-0.0000010.0000000.0000010.0000000.000000
SHOP10Dec21C910.00CALL910.00$645.50$509.30 / 10$528.10 / 101220.370957%1.000000-0.0010720.0000010.0000000.124657
SHOP10Dec21C900.00CALL900.00$562.50$519.50 / 1$538.30 / 101226.737749%1.000000-0.0010600.0000010.0000000.123287
SHOP10Dec21C890.00CALL890.00$530.50 / 10$548.00 / 100234.426786%1.000000-0.0010480.0000010.0000000.121917
SHOP10Dec21C880.00CALL880.00$728.30$540.50 / 10$558.40 / 101240.918449%1.000000-0.0010370.0000010.0000000.120547