SHOP Option Chain

End of day data from March 8, 2021 for SHOP options expiring on March 12, 2021.

  1. NYSE
  2. >
  3. SHOP
  4. >
  5. Option Chain
|USD |SHOP: $1075.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SHOP12Mar21C1200.00CALL1200.00$2.95$2.50 / 3$3.60 / 101,01033367.172105%0.040698-0.5943040.0012850.1096800.005828
SHOP12Mar21C1180.00CALL1180.00$4.40$2.75 / 4$5.90 / 219375865.297165%0.069756-0.9106250.0019690.1680570.009966
SHOP12Mar21P1100.00PUT1100.00$45.00$44.60 / 10$50.00 / 28657462.185068%-0.644516-2.5322330.0054780.467459-0.100634
SHOP12Mar21P1000.00PUT1000.00$10.50$10.00 / 10$12.40 / 1364717775.526523%-0.128735-1.4286760.0030900.263700-0.019526
SHOP12Mar21C1300.00CALL1300.00$0.45$0.30 / 10$0.90 / 647830276.621384%0.001329-0.0297030.0000640.0054820.000192
SHOP12Mar21C1100.00CALL1100.00$20.00$17.00 / 3$23.20 / 343938963.245699%0.355484-2.5330770.0054780.4674590.050050
SHOP12Mar21C1150.00CALL1150.00$7.95$7.00 / 10$10.20 / 342424766.225073%0.141968-1.5280290.0033040.2819960.020196
SHOP12Mar21P1150.00PUT1150.00$81.50$81.70 / 16$89.40 / 1139013464.004750%-0.858032-1.5271470.0033040.281996-0.137338
SHOP12Mar21P1080.00PUT1080.00$36.90$34.50 / 16$38.90 / 43887065.097376%-0.532362-2.7034050.0058480.499033-0.082479
SHOP12Mar21C1050.00CALL1050.00$52.00$43.40 / 8$50.40 / 1038737869.885226%0.641704-2.5403070.0054930.4687540.088856
SHOP12Mar21C1250.00CALL1250.00$1.21$0.85 / 2$1.35 / 834124769.703800%0.008508-0.1573400.0003400.0290380.001224
SHOP12Mar21P1010.00PUT1010.00$11.86$10.90 / 8$16.80 / 133294676.033683%-0.164660-1.6855840.0036460.311121-0.025024
SHOP12Mar21P1050.00PUT1050.00$24.00$21.90 / 10$25.30 / 230414967.785145%-0.358296-2.5395020.0054930.468754-0.054980
SHOP12Mar21C1130.00CALL1130.00$12.10$11.50 / 1$16.10 / 282805068.933210%0.213347-1.9781530.0042780.3650620.030242
SHOP12Mar21P1125.00PUT1125.00$63.58$62.20 / 10$68.00 / 122763262.591078%-0.765753-2.0852580.0045110.384985-0.120938
SHOP12Mar21P990.00PUT990.00$9.05$8.10 / 10$10.20 / 132525475.724289%-0.098373-1.1790740.0025500.217628-0.014894
SHOP12Mar21C1160.00CALL1160.00$8.04$3.40 / 1$7.30 / 12367660.650629%0.113515-1.3078190.0028280.2413580.016174
SHOP12Mar21P900.00PUT900.00$2.65$1.85 / 1$3.10 / 51999893.365088%-0.002604-0.0547600.0001180.010107-0.000390
SHOP12Mar21C1140.00CALL1140.00$10.46$7.40 / 8$11.20 / 61642563.048239%0.175204-1.7543040.0037940.3237530.024882
SHOP12Mar21P880.00PUT880.00$1.75$1.45 / 1$2.10 / 21622396.518653%-0.000821-0.0191080.0000410.003527-0.000123
SHOP12Mar21C1400.00CALL1400.00$0.15$0.05 / 10$0.30 / 415327987.172525%0.000015-0.0004480.0000010.0000830.000002
SHOP12Mar21C1210.00CALL1210.00$2.50$0.55 / 13$3.10 / 81463163.317871%0.030499-0.4690810.0010140.0865700.004372
SHOP12Mar21C1350.00CALL1350.00$0.35$0.05 / 2$0.40 / 513514178.834432%0.000159-0.0041620.0000090.0007680.000023
SHOP12Mar21P1075.00PUT1075.00$34.00$31.50 / 6$36.80 / 41255365.403101%-0.503205-2.7122740.0058670.500665-0.077824
SHOP12Mar21P1020.00PUT1020.00$14.54$11.10 / 11$16.70 / 91148269.242013%-0.206073-1.9378680.0041910.357690-0.031384
SHOP12Mar21P1090.00PUT1090.00$40.00$38.50 / 22$44.80 / 81118763.447188%-0.589612-2.6435550.0057180.487996-0.091691
SHOP12Mar21C1275.00CALL1275.00$0.70$0.45 / 1$0.95 / 81049471.676926%0.003481-0.0711270.0001540.0131270.000502
SHOP12Mar21P950.00PUT950.00$3.95$4.30 / 1$5.40 / 21049082.339732%-0.026115-0.4121890.0008910.076079-0.003930
SHOP12Mar21C1170.00CALL1170.00$6.24$5.00 / 1$6.50 / 14996566.528459%0.089570-1.1004040.0023800.2030800.012780
SHOP12Mar21P1130.00PUT1130.00$67.00$65.30 / 10$71.80 / 13928461.648873%-0.786653-1.9772860.0042780.365062-0.124552
SHOP12Mar21P1060.00PUT1060.00$22.50$23.90 / 24$31.40 / 17912567.190632%-0.415450-2.6512840.0057350.489394-0.063938
SHOP12Mar21P1030.00PUT1030.00$16.91$15.70 / 22$18.70 / 12866169.864352%-0.252617-2.1725850.0046990.401018-0.038561
SHOP12Mar21C1225.00CALL1225.00$2.65$0.70 / 1$2.65 / 19804867.186496%0.019330-0.3198690.0006920.0590330.002775
SHOP12Mar21P910.00PUT910.00$2.45$2.10 / 6$3.10 / 8802789.514290%-0.004402-0.0877590.0001900.016198-0.000660
SHOP12Mar21C1080.00CALL1080.00$30.49$26.40 / 10$33.40 / 16722066.909204%0.467638-2.7042340.0058480.4990330.065466
SHOP12Mar21P850.00PUT850.00$1.30$0.05 / 2$3.10 / 147051108.147632%-0.000110-0.0029410.0000060.000543-0.000016
SHOP12Mar21P1120.00PUT1120.00$52.00$58.10 / 8$65.50 / 15675163.590146%-0.743667-2.1888370.0047350.404098-0.117163
SHOP12Mar21C1260.00CALL1260.00$0.90$0.60 / 1$2.25 / 15655675.994327%0.006002-0.1156610.0002500.0213460.000864
SHOP12Mar21C1155.00CALL1155.00$9.00$5.10 / 10$9.20 / 5632264.314676%0.127158-1.4167010.0030640.2614510.018104
SHOP12Mar21P1040.00PUT1040.00$17.50$17.10 / 11$24.40 / 3634870.028140%-0.303654-2.3769410.0051410.438742-0.046468
SHOP12Mar21P980.00PUT980.00$8.00$7.20 / 8$8.30 / 1615477.133117%-0.073394-0.9467310.0020480.174742-0.011094
SHOP12Mar21C1255.00CALL1255.00$1.47$0.10 / 1$1.75 / 9586169.156792%0.007156-0.1351260.0002920.0249380.001030
SHOP12Mar21C1240.00CALL1240.00$1.30$1.00 / 1$2.60 / 10577373.021707%0.011920-0.2111660.0004570.0389720.001713
SHOP12Mar21C1125.00CALL1125.00$15.80$11.70 / 6$15.80 / 10571165.836217%0.234247-2.0861210.0045110.3849850.033171
SHOP12Mar21P1095.00PUT1095.00$43.80$42.10 / 10$49.40 / 95632665.569835%-0.617422-2.5938860.0056110.478834-0.096206
SHOP12Mar21C1380.00CALL1380.00$0.20$0.05 / 5$0.35 / 49555184.245502%0.000040-0.0011250.0000020.0002080.000006
SHOP12Mar21C1175.00CALL1175.00$5.89$1.30 / 5$6.10 / 7524260.582998%0.079174-1.0030820.0021690.1851200.011304
SHOP12Mar21C1120.00CALL1120.00$16.00$12.10 / 8$19.10 / 10515367.053383%0.256333-2.1896960.0047350.4040980.036261
SHOP12Mar21C1110.00CALL1110.00$18.30$15.40 / 10$22.10 / 13512767.468870%0.303883-2.3782420.0051430.4388900.042891
SHOP12Mar21C1230.00CALL1230.00$1.62$1.50 / 1$2.00 / 2504369.400381%0.016503-0.2795070.0006040.0515840.002370
SHOP12Mar21C1190.00CALL1190.00$3.90$1.20 / 3$4.30 / 7505861.848777%0.053624-0.7414770.0016030.1368410.007671
SHOP12Mar21C1145.00CALL1145.00$9.30$7.60 / 3$11.80 / 20501966.771124%0.157977-1.6409010.0035480.3028260.022455
SHOP12Mar21P1092.50PUT1092.50$37.51$41.00 / 10$45.00 / 1471263.102046%-0.603599-2.6202800.0056680.483703-0.093958
SHOP12Mar21C1215.00CALL1215.00$2.27$1.00 / 6$2.75 / 8423265.364364%0.026279-0.4144000.0008960.0764790.003769
SHOP12Mar21C1207.50CALL1207.50$2.65$1.25 / 5$3.20 / 942465.135023%0.032819-0.4983720.0010780.0919760.004703
SHOP12Mar21C1205.00CALL1205.00$2.50$1.25 / 3$3.20 / 3412564.259859%0.035287-0.5289950.0011440.0976270.005056
SHOP12Mar21C1270.00CALL1270.00$0.74$0.45 / 1$0.70 / 14017968.290230%0.004186-0.0839110.0001810.0154860.000603
SHOP12Mar21C1280.00CALL1280.00$0.70$0.35 / 1$1.90 / 13719178.701402%0.002887-0.0601000.0001300.0110920.000416
SHOP12Mar21C1165.00CALL1165.00$6.31$5.10 / 10$7.50 / 11373266.207206%0.101001-1.2021650.0026000.2218600.014401
SHOP12Mar21C1245.00CALL1245.00$1.55$0.15 / 1$2.05 / 9351968.213982%0.010085-0.1825890.0003950.0336980.001450
SHOP12Mar21C1132.50CALL1132.50$17.90$10.10 / 8$14.70 / 1935766.969408%0.203351-1.9229400.0041580.3548730.028839
SHOP12Mar21P1085.00PUT1085.00$35.10$35.70 / 16$42.30 / 2355364.046278%-0.561213-2.6803130.0057980.494775-0.087108
SHOP12Mar21P870.00PUT870.00$0.97$0.65 / 1$2.65 / 935399.797931%-0.000437-0.0106600.0000230.001968-0.000065
SHOP12Mar21C1135.00CALL1135.00$13.85$9.10 / 10$14.40 / 20343266.758083%0.193662-1.8671220.0040380.3445720.027478
SHOP12Mar21P1065.00PUT1065.00$26.08$26.90 / 10$34.20 / 3342268.302598%-0.444591-2.6862060.0058100.495844-0.068530
SHOP12Mar21P1055.00PUT1055.00$24.82$22.10 / 10$28.60 / 9343367.037370%-0.386633-2.6021810.0056280.480327-0.059414
SHOP12Mar21P1140.00PUT1140.00$67.80$73.00 / 12$80.50 / 15336862.346407%-0.824796-1.7534290.0037940.323753-0.131282
SHOP12Mar21P1070.00PUT1070.00$30.40$29.00 / 10$36.20 / 8335867.467478%-0.473896-2.7065780.0058540.499609-0.073167
SHOP12Mar21P920.00PUT920.00$3.20$2.45 / 3$5.70 / 2311294.024509%-0.007198-0.1358030.0002940.025065-0.001080
SHOP12Mar21P1435.00PUT1435.00$283.12$358.00 / 1$367.50 / 130182.904276%-0.9999970.0010190.0000010.000015-0.196574
SHOP12Mar21P1415.00PUT1415.00$262.67$338.00 / 1$347.50 / 130279.283700%-0.9999930.0008660.0000010.000040-0.193834
SHOP12Mar21C1325.00CALL1325.00$0.39$0.15 / 1$1.25 / 26301884.811609%0.000475-0.0115140.0000250.0021250.000069
SHOP12Mar21P930.00PUT930.00$3.42$3.50 / 1$4.20 / 4301787.622953%-0.011400-0.2031340.0004390.037493-0.001712
SHOP12Mar21C1285.00CALL1285.00$0.70$0.35 / 1$0.75 / 2292171.807350%0.002388-0.0506230.0001090.0093430.000344
SHOP12Mar21C1220.00CALL1220.00$2.12$0.25 / 2$2.50 / 1296363.105777%0.022573-0.3647430.0007890.0673150.003239
SHOP12Mar21C1070.00CALL1070.00$37.10$31.30 / 3$38.80 / 16292967.779546%0.526104-2.7073990.0058540.4996090.073408
SHOP12Mar21C1335.00CALL1335.00$0.35$0.05 / 4$0.45 / 828476.419427%0.000309-0.0077260.0000170.0014260.000045
SHOP12Mar21C1385.00CALL1385.00$0.13$0.05 / 4$0.85 / 4272193.887602%0.000031-0.0008970.0000020.0001660.000005
SHOP12Mar21C1235.00CALL1235.00$1.45$0.20 / 1$2.80 / 4275368.958768%0.014046-0.2433720.0005260.0449150.002018
SHOP12Mar21P1135.00PUT1135.00$62.60$69.20 / 10$77.10 / 1262263.406620%-0.806338-1.8662520.0040380.344572-0.128001
SHOP12Mar21C1185.00CALL1185.00$4.00$1.95 / 1$4.80 / 7253263.080759%0.061259-0.8233530.0017810.1519510.008758
SHOP12Mar21C1142.50CALL1142.50$11.20$7.60 / 10$11.80 / 20253465.459545%0.166437-1.6976030.0036710.3132900.023647
SHOP12Mar21P1320.00PUT1320.00$218.74$244.00 / 1$253.00 / 1244985.109309%-0.999414-0.0129840.0000300.002583-0.180737
SHOP12Mar21C1257.50CALL1257.50$1.00$0.60 / 1$1.30 / 6243770.182286%0.006556-0.1250670.0002700.0230820.000944
SHOP12Mar21P1115.00PUT1115.00$48.00$54.40 / 10$61.90 / 14243863.510076%-0.720436-2.2866680.0049470.422150-0.113235
SHOP12Mar21P940.00PUT940.00$4.20$3.30 / 4$6.40 / 3243287.644980%-0.017511-0.2940140.0006360.054267-0.002632
SHOP12Mar21C1222.50CALL1222.50$1.75$0.95 / 1$3.20 / 723369.296555%0.020897-0.3417250.0007390.0630660.002999
SHOP12Mar21C1217.50CALL1217.50$9.20$1.65 / 2$2.65 / 723668.108931%0.024365-0.3889580.0008410.0717830.003495
SHOP12Mar21C1305.00CALL1305.00$0.55$0.30 / 1$1.05 / 14213879.238152%0.001087-0.0247180.0000530.0045620.000157
SHOP12Mar21P1145.00PUT1145.00$79.91$77.10 / 10$82.50 / 2212959.279085%-0.842023-1.6400230.0035480.302826-0.134394
SHOP12Mar21P960.00PUT960.00$5.90$5.40 / 1$6.30 / 2213281.335562%-0.037857-0.5602520.0012120.103407-0.005705
SHOP12Mar21P1315.00PUT1315.00$214.85$239.00 / 1$248.00 / 1203483.807193%-0.999278-0.0159580.0000370.003131-0.180032
SHOP12Mar21C1247.50CALL1247.50$1.50$0.05 / 4$1.80 / 6202166.981001%0.009266-0.1695670.0003670.0312940.001333
SHOP12Mar21P1097.50PUT1097.50$34.90$43.10 / 11$50.40 / 17201364.390313%-0.631066-2.5644940.0055470.473411-0.098432
SHOP12Mar21C1365.00CALL1365.00$0.29$0.05 / 2$0.50 / 6191284.050519%0.000080-0.0021890.0000050.0004040.000012
SHOP12Mar21C1295.00CALL1295.00$0.60$0.25 / 1$1.90 / 4192482.316497%0.001620-0.0355880.0000770.0065680.000234
SHOP12Mar21C1252.50CALL1252.50$1.11$0.05 / 1$2.30 / 7193171.246624%0.007806-0.1458720.0003150.0269210.001123
SHOP12Mar21C1137.50CALL1137.50$12.20$9.30 / 5$13.40 / 16193067.128994%0.184279-1.8108590.0039160.3341900.026159
SHOP12Mar21P890.00PUT890.00$1.27$0.25 / 1$3.80 / 18191594.285105%-0.001489-0.0329570.0000710.006083-0.000223
SHOP12Mar21P800.00PUT800.00$0.61$0.25 / 7$0.95 / 21956113.725571%-0.000002-0.0000540.0000010.0000100.000000
SHOP12Mar21C1360.00CALL1360.00$0.20$0.05 / 1$0.30 / 8182478.792302%0.000101-0.0027190.0000060.0005020.000015
SHOP12Mar21P1160.00PUT1160.00$80.70$89.70 / 7$95.80 / 10188759.553807%-0.886485-1.3069290.0028280.241358-0.142730
SHOP12Mar21C1075.00CALL1075.00$31.80$28.40 / 1$34.90 / 10181265.814312%0.496795-2.7130990.0058670.5006650.069436
SHOP12Mar21P1350.00PUT1350.00$263.77$274.00 / 1$283.00 / 11712792.753702%-0.999841-0.0031260.0000090.000768-0.184908
SHOP12Mar21P1230.00PUT1230.00$147.49$153.00 / 6$161.00 / 6176765.065461%-0.983497-0.2785640.0006040.051584-0.166122
SHOP12Mar21C1127.50CALL1127.50$13.77$10.60 / 1$15.40 / 1617665.531182%0.223647-2.0326020.0043950.3751090.031686
SHOP12Mar21P1110.00PUT1110.00$45.79$51.50 / 10$58.70 / 18171664.524907%-0.696117-2.3773900.0051430.438890-0.109163
SHOP12Mar21C1370.00CALL1370.00$0.20$0.10 / 1$1.00 / 22167492.852427%0.000064-0.0017580.0000040.0003240.000009
SHOP12Mar21P1200.00PUT1200.00$125.00$126.00 / 2$134.00 / 61616162.916053%-0.959302-0.5933830.0012850.109680-0.158555
SHOP12Mar21C1195.00CALL1195.00$4.88$1.40 / 2$4.20 / 5164463.980884%0.046791-0.6651170.0014380.1227490.006697
SHOP12Mar21P1112.50PUT1112.50$55.70$52.70 / 10$60.20 / 11161563.666508%-0.708408-2.3330020.0050470.430700-0.111216
SHOP12Mar21C1030.00CALL1030.00$62.20$56.90 / 3$64.10 / 3162072.171738%0.747383-2.1733750.0046990.4010180.102534
SHOP12Mar21P1280.00PUT1280.00$210.90$204.00 / 3$212.40 / 1156869.453512%-0.997113-0.0591180.0001300.011092-0.174926
SHOP12Mar21P1270.00PUT1270.00$176.38$194.50 / 1$203.50 / 1157477.674686%-0.995814-0.0829370.0001810.015486-0.173369
SHOP12Mar21P1170.00PUT1170.00$73.60$98.50 / 10$106.20 / 6159862.401516%-0.910430-1.0995070.0023800.203080-0.147493
SHOP12Mar21C1085.00CALL1085.00$28.00$25.00 / 10$31.20 / 2115667.680540%0.438787-2.6811450.0057980.4947750.061521
SHOP12Mar21C1000.00CALL1000.00$94.30$80.00 / 4$87.50 / 10151276.249116%0.871265-1.4294430.0030900.2637000.117460
SHOP12Mar21C1320.00CALL1320.00$0.41$0.40 / 2$0.85 / 10146982.192190%0.000586-0.0139970.0000300.0025830.000085
SHOP12Mar21C1310.00CALL1310.00$0.50$0.15 / 1$0.95 / 4145178.225582%0.000887-0.0205090.0000440.0037850.000128
SHOP12Mar21C1292.50CALL1292.50$0.90$0.05 / 1$2.10 / 2142581.622111%0.001786-0.0389100.0000840.0071810.000258
SHOP12Mar21P1285.00PUT1285.00$143.00$209.00 / 1$218.50 / 1142479.157754%-0.997612-0.0496380.0001090.009343-0.175682
SHOP12Mar21P1275.00PUT1275.00$173.12$199.00 / 3$207.30 / 1142767.148870%-0.996519-0.0701490.0001540.013127-0.174155
SHOP12Mar21C1232.50CALL1232.50$2.39$0.20 / 1$4.50 / 114674.533033%0.015231-0.2609300.0005640.0481560.002188
SHOP12Mar21P1117.50PUT1117.50$41.40$56.50 / 8$64.30 / 9142064.548143%-0.732191-2.2385560.0048430.413273-0.115218
SHOP12Mar21P970.00PUT970.00$6.10$5.50 / 11$10.00 / 8143282.978690%-0.053404-0.7389770.0015980.136396-0.008060
SHOP12Mar21P1450.00PUT1450.00$320.43$373.00 / 1$382.50 / 113785.576494%-0.9999990.0010740.0000010.000007-0.198629
SHOP12Mar21C1315.00CALL1315.00$1.00$0.25 / 28$1.40 / 35131684.273557%0.000722-0.0169670.0000370.0031310.000104
SHOP12Mar21P1190.00PUT1190.00$89.82$116.50 / 2$124.90 / 6137363.129335%-0.946376-0.7405640.0016030.136841-0.155342
SHOP12Mar21C1105.00CALL1105.00$21.60$16.40 / 6$22.30 / 14131265.273824%0.329219-2.4605190.0053210.4540720.046411
SHOP12Mar21P1035.00PUT1035.00$15.47$14.90 / 11$22.20 / 4134369.118991%-0.277624-2.2793180.0049300.420721-0.042431
SHOP12Mar21C1212.50CALL1212.50$2.35$0.50 / 8$2.95 / 812963.435201%0.028322-0.4410990.0009540.0814060.004061
SHOP12Mar21P1175.00PUT1175.00$95.49$103.30 / 10$112.00 / 10123865.696644%-0.920826-1.0021800.0021690.185120-0.149654
SHOP12Mar21P1155.00PUT1155.00$45.60$85.40 / 10$90.60 / 2122158.195796%-0.872842-1.4158150.0030640.261451-0.140115
SHOP12Mar21P1142.50PUT1142.50$69.60$75.30 / 10$82.80 / 13122363.095646%-0.833563-1.6967270.0036710.313290-0.132859
SHOP12Mar21P1137.50PUT1137.50$47.90$71.20 / 10$78.70 / 11122062.920788%-0.815721-1.8099870.0039160.334190-0.129663
SHOP12Mar21P1105.00PUT1105.00$49.90$48.40 / 6$55.60 / 12129265.153785%-0.670781-2.4596710.0053210.454072-0.104958
SHOP12Mar21C1262.50CALL1262.50$0.90$0.05 / 1$1.20 / 5112867.093794%0.005491-0.1068750.0002310.0197240.000791
SHOP12Mar21C1122.50CALL1122.50$14.92$10.50 / 6$17.80 / 16111765.259494%0.245144-2.1385420.0046240.3946590.034697
SHOP12Mar21P1122.50PUT1122.50$53.09$59.70 / 10$67.20 / 18111163.129423%-0.754856-2.1376810.0046240.394659-0.119070
SHOP12Mar21C1117.50CALL1117.50$31.90$11.30 / 2$19.40 / 19111564.902361%0.267809-2.2394130.0048430.4132730.037864
SHOP12Mar21P730.00PUT730.00$0.15$0.05 / 17$0.30 / 11123125.169928%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C1800.00CALL1800.00$0.25$2.55 / 5107215.404061%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C1297.50CALL1297.50$2.05$0.25 / 1$1.00 / 6101376.420387%0.001467-0.0325250.0000700.0060030.000212
SHOP12Mar21C1265.00CALL1265.00$1.00$0.65 / 1$1.60 / 15105274.386001%0.005020-0.0986750.0002130.0182110.000723
SHOP12Mar21P1247.50PUT1247.50$165.90$171.50 / 2$180.10 / 1101362.484261%-0.990734-0.1686100.0003670.031294-0.169557
SHOP12Mar21C1237.50CALL1237.50$1.70$0.15 / 1$1.90 / 6101065.158862%0.012944-0.2267970.0004900.0418560.001860
SHOP12Mar21P1250.00PUT1250.00$168.32$175.00 / 1$184.00 / 1915576.161222%-0.991492-0.1563810.0003400.029038-0.170008
SHOP12Mar21C1115.00CALL1115.00$19.20$13.20 / 9$20.50 / 3095366.653968%0.279564-2.2875230.0049470.4221500.039504
SHOP12Mar21P1045.00PUT1045.00$18.89$17.90 / 15$25.50 / 1591467.990649%-0.330589-2.4640760.0053300.454828-0.050658
SHOP12Mar21C1040.00CALL1040.00$54.45$49.90 / 10$57.30 / 149671.232450%0.696346-2.3777390.0051410.4387420.095997
SHOP12Mar21P1457.50PUT1457.50$313.40$381.00 / 1$390.50 / 282112.404497%-0.9999990.0010920.0000010.000005-0.199657
SHOP12Mar21C1450.00CALL1450.00$0.29$0.20 / 1$0.60 / 18153106.618719%0.000001-0.0000380.0000010.0000070.000000
SHOP12Mar21P1300.00PUT1300.00$216.00$224.00 / 1$232.10 / 1811571.099384%-0.998671-0.0287060.0000640.005482-0.177890
SHOP12Mar21C1227.50CALL1227.50$1.69$0.25 / 2$2.95 / 128967.399481%0.017867-0.2991410.0006470.0552080.002565
SHOP12Mar21P1220.00PUT1220.00$135.76$145.00 / 1$154.50 / 183868.243069%-0.977427-0.3638080.0007890.067315-0.163884
SHOP12Mar21P1195.00PUT1195.00$93.50$119.60 / 2$126.90 / 782646.615829%-0.953209-0.6642000.0014380.122749-0.157001
SHOP12Mar21C1090.00CALL1090.00$26.00$22.60 / 5$29.20 / 1081367.414279%0.410388-2.6443910.0057180.4879960.057624
SHOP12Mar21C1055.00CALL1055.00$48.90$39.50 / 6$47.20 / 1181068.489697%0.613367-2.6029900.0056280.4803270.085106
SHOP12Mar21P780.00PUT780.00$0.20$0.10 / 1$1.15 / 381123.064863%-0.000001-0.0000080.0000010.0000010.000000
SHOP12Mar21P1265.00PUT1265.00$149.45$187.70 / 6$195.80 / 672578.139939%-0.994980-0.0977050.0002130.018211-0.172564
SHOP12Mar21P1205.00PUT1205.00$102.10$129.00 / 3$139.00 / 272057.560673%-0.964713-0.5280700.0011440.097627-0.160012
SHOP12Mar21P1185.00PUT1185.00$66.69$112.30 / 2$118.00 / 276458.319634%-0.938741-0.8224440.0017810.151951-0.153571
SHOP12Mar21C1107.50CALL1107.50$20.50$15.50 / 8$22.90 / 171066.710424%0.316429-2.4205170.0052340.4466910.044635
SHOP12Mar21C1060.00CALL1060.00$56.30$37.00 / 4$44.00 / 157868.319821%0.584550-2.6520970.0057350.4893940.081267
SHOP12Mar21P1132.50PUT1132.50$47.10$67.30 / 10$74.30 / 96562.412529%-0.796649-1.9220710.0041580.354873-0.126297
SHOP12Mar21C1095.00CALL1095.00$30.00$21.00 / 10$27.30 / 2162167.837332%0.382578-2.5947260.0056110.4788340.053794
SHOP12Mar21P790.00PUT790.00$0.65$0.10 / 2$1.25 / 1464119.970202%-0.000001-0.0000210.0000010.0000040.000000
SHOP12Mar21C1420.00CALL1420.00$0.25$0.05 / 1$2.45 / 11531117.029815%0.000005-0.0001720.0000010.0000320.000001
SHOP12Mar21C1290.00CALL1290.00$0.80$0.35 / 1$0.95 / 553874.885614%0.001969-0.0425100.0000920.0078450.000284
SHOP12Mar21P1260.00PUT1260.00$172.74$185.00 / 1$193.20 / 153075.703710%-0.993998-0.1146950.0002500.021346-0.171738
SHOP12Mar21P1245.00PUT1245.00$131.49$170.00 / 1$179.00 / 251774.577291%-0.989915-0.1816340.0003950.033698-0.169097
SHOP12Mar21P1232.50PUT1232.50$133.41$157.00 / 2$166.50 / 653768.545708%-0.984769-0.2599840.0005640.048156-0.166647
SHOP12Mar21P1127.50PUT1127.50$43.70$63.60 / 8$70.10 / 551362.221816%-0.776353-2.0317370.0043950.375109-0.122765
SHOP12Mar21C1045.00CALL1045.00$69.50$46.50 / 8$53.90 / 185970.559522%0.669411-2.4648780.0053300.4548280.092493
SHOP12Mar21P1480.00PUT1480.00$336.00$404.00 / 1$413.00 / 143123.070346%-1.0000000.0011270.0000010.000001-0.202739
SHOP12Mar21P1445.00PUT1445.00$301.00$368.50 / 6$377.50 / 141101.882008%-0.9999990.0010590.0000010.000009-0.197944
SHOP12Mar21P1310.00PUT1310.00$185.97$233.00 / 2$243.00 / 244272.098493%-0.999113-0.0195040.0000440.003785-0.179323
SHOP12Mar21P1235.00PUT1235.00$97.50$159.50 / 1$169.00 / 143169.340809%-0.985954-0.2424250.0005260.044915-0.167159
SHOP12Mar21P1225.00PUT1225.00$142.65$150.00 / 1$159.00 / 142068.106164%-0.980670-0.3189290.0006920.059033-0.165033
SHOP12Mar21P1107.50PUT1107.50$32.75$49.40 / 10$55.70 / 1144762.712828%-0.683571-2.4196670.0052340.446691-0.107076
SHOP12Mar21P1102.50PUT1102.50$30.45$46.70 / 8$53.40 / 1141964.534017%-0.657759-2.4972440.0054020.461004-0.102810
SHOP12Mar21C1065.00CALL1065.00$67.40$34.00 / 4$41.40 / 1041768.012550%0.555409-2.6870230.0058100.4958440.077360
SHOP12Mar21C1500.00CALL1500.00$0.40$0.80 / 1394127.476274%0.000001-0.0000030.0000010.0000000.000000
SHOP12Mar21P1455.00PUT1455.00$325.17$379.00 / 1$388.00 / 133117.552389%-0.9999990.0010870.0000010.000005-0.199314
SHOP12Mar21C1405.00CALL1405.00$0.30$0.05 / 1$1.00 / 6344100.329292%0.000012-0.0003540.0000010.0000650.000002
SHOP12Mar21P1360.00PUT1360.00$244.00$283.50 / 1$292.50 / 631883.639249%-0.999899-0.0016750.0000060.000502-0.186286
SHOP12Mar21C1330.00CALL1330.00$0.55$0.10 / 1$0.55 / 232777.711402%0.000383-0.0094450.0000200.0017430.000055
SHOP12Mar21C1327.50CALL1327.50$0.40$0.05 / 1$0.65 / 332677.843053%0.000427-0.0104320.0000230.0019250.000062
SHOP12Mar21C1102.50CALL1102.50$24.80$17.30 / 7$24.70 / 163966.962179%0.342241-2.4980900.0054020.4610040.048217
SHOP12Mar21C940.00CALL940.00$144.80$131.50 / 3$141.50 / 23184.414043%0.982489-0.2947350.0006360.0542670.126134
SHOP12Mar21P820.00PUT820.00$0.80$0.70 / 1$1.00 / 5324110.679147%-0.000010-0.0003090.0000010.000057-0.000002
SHOP12Mar21C1550.00CALL1550.00$0.64$1.05 / 1237143.053454%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C1520.00CALL1520.00$0.05$4.20 / 4212171.111640%0.000001-0.0000010.0000010.0000000.000000
SHOP12Mar21P1460.00PUT1460.00$302.35$384.00 / 1$393.00 / 1213118.666474%-0.9999990.0010970.0000010.000004-0.199999
SHOP12Mar21C1435.00CALL1435.00$0.05$0.95 / 2227115.884156%0.000003-0.0000820.0000010.0000150.000000
SHOP12Mar21C1375.00CALL1375.00$0.25$0.05 / 4$1.05 / 22794.028562%0.000050-0.0014080.0000030.0002600.000007
SHOP12Mar21C1355.00CALL1355.00$0.41$0.10 / 4$0.95 / 362688.742249%0.000127-0.0033680.0000070.0006220.000018
SHOP12Mar21C1332.50CALL1332.50$0.60$0.05 / 1$1.20 / 122785.330750%0.000344-0.0085460.0000180.0015770.000050
SHOP12Mar21C1307.50CALL1307.50$0.46$0.25 / 2$1.00 / 222979.006636%0.000982-0.0225230.0000490.0041570.000142
SHOP12Mar21P1305.00PUT1305.00$181.01$229.00 / 1$238.50 / 22884.684804%-0.998913-0.0237170.0000530.004562-0.178610
SHOP12Mar21C1302.50CALL1302.50$1.15$0.30 / 1$0.80 / 521476.323319%0.001202-0.0271060.0000590.0050030.000173
SHOP12Mar21P1217.50PUT1217.50$76.69$142.50 / 1$150.70 / 22762.469333%-0.975635-0.3880240.0008410.071783-0.163285
SHOP12Mar21P1180.00PUT1180.00$82.35$107.50 / 10$115.30 / 1323462.573518%-0.930244-0.9097200.0019690.168057-0.151677
SHOP12Mar21C1092.50CALL1092.50$30.80$22.10 / 8$28.40 / 122768.110850%0.396401-2.6211180.0056680.4837030.055699
SHOP12Mar21C1035.00CALL1035.00$74.20$53.10 / 4$60.40 / 132471.142159%0.722376-2.2801120.0049300.4207210.099350
SHOP12Mar21C910.00CALL910.00$166.50$160.00 / 3$169.50 / 62188.437420%0.995598-0.0884570.0001900.0161980.123997
SHOP12Mar21P860.00PUT860.00$1.15$0.90 / 2$1.55 / 222299.128350%-0.000223-0.0057150.0000120.001055-0.000033
SHOP12Mar21P700.00PUT700.00$0.01$0.05 / 2$2.45 / 14217176.059627%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1940.00PUT1940.00$825.30$863.00 / 1$872.50 / 210157.827060%-1.0000000.0014880.0000010.000000-0.265752
SHOP12Mar21P1930.00PUT1930.00$796.34$853.00 / 1$862.50 / 210156.576832%-1.0000000.0014810.0000010.000000-0.264383
SHOP12Mar21P1800.00PUT1800.00$658.30$723.00 / 1$732.50 / 210139.625998%-1.0000000.0013810.0000010.000000-0.246574
SHOP12Mar21P1760.00PUT1760.00$657.10$683.50 / 6$692.50 / 610158.552722%-1.0000000.0013500.0000010.000000-0.241095
SHOP12Mar21P1610.00PUT1610.00$507.10$534.00 / 1$543.00 / 110149.773923%-1.0000000.0012350.0000010.000000-0.220547
SHOP12Mar21P1600.00PUT1600.00$484.00$523.00 / 1$532.30 / 111157.848254%-1.0000000.0012270.0000010.000000-0.219177
SHOP12Mar21C1480.00CALL1480.00$0.76$3.60 / 1134156.211975%0.000001-0.0000080.0000010.0000010.000000
SHOP12Mar21P1470.00PUT1470.00$326.00$393.00 / 6$402.50 / 21289.082556%-1.0000000.0011140.0000010.000002-0.201369
SHOP12Mar21C1465.00CALL1465.00$0.05$0.05 / 9$0.25 / 11998.526939%0.000001-0.0000170.0000010.0000030.000000
SHOP12Mar21C1460.00CALL1460.00$0.30$0.40 / 1121108.709320%0.000001-0.0000230.0000010.0000040.000000
SHOP12Mar21P1390.00PUT1390.00$248.50$313.00 / 1$322.50 / 115774.662468%-0.9999760.0003530.0000020.000132-0.190407
SHOP12Mar21C1345.00CALL1345.00$0.75$0.20 / 4$0.85 / 2411186.342925%0.000199-0.0051290.0000110.0009470.000029
SHOP12Mar21C1340.00CALL1340.00$0.47$0.05 / 4$0.45 / 413577.554374%0.000248-0.0063030.0000140.0011630.000036
SHOP12Mar21C1337.50CALL1337.50$0.30$0.30 / 1$1.20 / 11088.843872%0.000277-0.0069810.0000150.0012880.000040
SHOP12Mar21P1330.00PUT1330.00$178.29$254.00 / 1$263.00 / 112487.688367%-0.999617-0.0084250.0000200.001743-0.182136
SHOP12Mar21P1327.50PUT1327.50$171.00$251.50 / 1$260.50 / 11287.044236%-0.999573-0.0094140.0000230.001925-0.181787
SHOP12Mar21C1322.50CALL1322.50$0.05$0.05 / 1$1.45 / 111985.021414%0.000528-0.0126990.0000270.0023440.000076
SHOP12Mar21C1312.50CALL1312.50$1.00$0.10 / 1$2.05 / 21387.110337%0.000800-0.0186610.0000400.0034440.000116
SHOP12Mar21P1297.50PUT1297.50$156.00$221.50 / 6$228.30 / 61273.145301%-0.998533-0.0315290.0000700.006003-0.177527
SHOP12Mar21P1295.00PUT1295.00$192.02$219.00 / 6$228.00 / 613378.515140%-0.998380-0.0345940.0000770.006568-0.177163
SHOP12Mar21P1262.50PUT1262.50$155.50$187.00 / 1$196.00 / 21375.459684%-0.994509-0.1059070.0002310.019724-0.172154
SHOP12Mar21P1257.50PUT1257.50$163.50$182.50 / 1$191.00 / 11576.348781%-0.993444-0.1241020.0002700.023082-0.171316
SHOP12Mar21P1255.00PUT1255.00$100.40$179.50 / 1$189.00 / 211475.582588%-0.992844-0.1341630.0002920.024938-0.170887
SHOP12Mar21C1242.50CALL1242.50$2.15$0.05 / 1$2.00 / 912066.653788%0.010968-0.1964430.0004250.0362540.001577
SHOP12Mar21P1242.50PUT1242.50$89.40$167.00 / 2$176.50 / 11771.703840%-0.989032-0.1954900.0004250.036254-0.168628
SHOP12Mar21P1240.00PUT1240.00$158.11$162.50 / 7$170.60 / 918868.646202%-0.988080-0.2102150.0004570.038972-0.168149
SHOP12Mar21P1237.50PUT1237.50$110.60$162.50 / 1$171.50 / 11872.176794%-0.987056-0.2258480.0004900.041856-0.167660
SHOP12Mar21P1215.00PUT1215.00$117.90$139.00 / 4$147.40 / 912151.743854%-0.973721-0.4134680.0008960.076479-0.162669
SHOP12Mar21P1212.50PUT1212.50$140.40$137.50 / 3$147.50 / 31467.323007%-0.971678-0.4401680.0009540.081406-0.162034
SHOP12Mar21C1097.50CALL1097.50$70.39$19.80 / 3$26.60 / 201467.812805%0.368934-2.5653350.0055470.4734110.051910
SHOP12Mar21C1010.00CALL1010.00$102.00$72.00 / 4$79.60 / 1211175.141760%0.835340-1.6863580.0036460.3111210.113332
SHOP12Mar21C980.00CALL980.00$172.00$96.00 / 1$104.70 / 21478.178780%0.926606-0.9474820.0020480.1747420.123152
SHOP12Mar21P830.00PUT830.00$0.90$0.05 / 1$2.05 / 25118109.851356%-0.000023-0.0006840.0000010.000126-0.000003
SHOP12Mar21P770.00PUT770.00$0.60$0.05 / 1$0.80 / 713121.183713%-0.000001-0.0000030.0000010.0000010.000000
SHOP12Mar21P680.00PUT680.00$0.05$2.30 / 1813205.573852%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C600.00CALL600.00$525.50$467.50 / 1$477.00 / 110220.365624%1.000000-0.0004600.0000010.0000000.082191
SHOP12Mar21C2210.00CALL2210.00$0.11$0.05 / 12013189.459315%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2210.00PUT2210.00$991.70$1133.00 / 1$1142.50 / 200189.018536%-1.0000000.0016950.0000010.000000-0.302739
SHOP12Mar21C2200.00CALL2200.00$0.05 / 900188.389896%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2200.00PUT2200.00$978.60$1123.00 / 2$1133.00 / 200219.328736%-1.0000000.0016880.0000010.000000-0.301369
SHOP12Mar21C2190.00CALL2190.00$0.05 / 400187.316821%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2190.00PUT2190.00$1113.00 / 2$1123.00 / 200218.115596%-1.0000000.0016800.0000010.000000-0.299999
SHOP12Mar21C2180.00CALL2180.00$1.95$0.05 / 401186.238145%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2180.00PUT2180.00$1103.00 / 2$1113.00 / 200216.894965%-1.0000000.0016720.0000010.000000-0.298629
SHOP12Mar21C2170.00CALL2170.00$2.55 / 1100276.667546%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2170.00PUT2170.00$1093.50 / 1$1103.00 / 100229.393532%-1.0000000.0016650.0000010.000000-0.297259
SHOP12Mar21C2160.00CALL2160.00$2.55 / 1100275.192236%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2160.00PUT2160.00$1083.50 / 1$1093.00 / 100228.101941%-1.0000000.0016570.0000010.000000-0.295889
SHOP12Mar21C2150.00CALL2150.00$2.20 / 1200268.163110%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2150.00PUT2150.00$1073.50 / 1$1083.00 / 100226.803113%-1.0000000.0016490.0000010.000000-0.294519
SHOP12Mar21C2140.00CALL2140.00$2.55 / 1200272.217617%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2140.00PUT2140.00$1057.10$1063.00 / 1$1072.50 / 200181.361290%-1.0000000.0016420.0000010.000000-0.293150
SHOP12Mar21C2130.00CALL2130.00$2.20 / 900265.209369%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2130.00PUT2130.00$1053.50 / 6$1063.00 / 600224.183445%-1.0000000.0016340.0000010.000000-0.291780
SHOP12Mar21C2120.00CALL2120.00$2.60 / 200269.945406%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2120.00PUT2120.00$1071.90$1043.00 / 1$1052.50 / 200179.123578%-1.0000000.0016260.0000010.000000-0.290410
SHOP12Mar21C2110.00CALL2110.00$1.70$2.55 / 1201267.684404%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2110.00PUT2110.00$1033.50 / 1$1043.00 / 100221.534546%-1.0000000.0016190.0000010.000000-0.289040
SHOP12Mar21C2100.00CALL2100.00$0.40$1.45 / 12010246.711613%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2100.00PUT2100.00$815.20$1023.50 / 1$1033.00 / 100220.195610%-1.0000000.0016110.0000010.000000-0.287670
SHOP12Mar21C2090.00CALL2090.00$2.55 / 600264.617611%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2090.00PUT2090.00$676.29$1013.00 / 1$1022.50 / 200175.719609%-1.0000000.0016030.0000010.000000-0.286300
SHOP12Mar21C2080.00CALL2080.00$2.20 / 1000257.675259%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2080.00PUT2080.00$871.80$1003.00 / 1$1012.50 / 200174.572734%-1.0000000.0015960.0000010.000000-0.284930
SHOP12Mar21C2070.00CALL2070.00$2.55 / 800261.513508%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2070.00PUT2070.00$993.00 / 1$1002.50 / 200173.419634%-1.0000000.0015880.0000010.000000-0.283561
SHOP12Mar21C2060.00CALL2060.00$2.20 / 800254.595226%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2060.00PUT2060.00$983.50 / 1$993.00 / 100214.775555%-1.0000000.0015800.0000010.000000-0.282191
SHOP12Mar21C2050.00CALL2050.00$2.20 / 1100253.041350%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2050.00PUT2050.00$973.00 / 2$983.00 / 200200.399222%-1.0000000.0015730.0000010.000000-0.280821
SHOP12Mar21C2040.00CALL2040.00$2.55 / 200256.785094%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2040.00PUT2040.00$963.50 / 1$971.90 / 100213.314010%-1.0000000.0015650.0000010.000000-0.279451
SHOP12Mar21C2030.00CALL2030.00$2.20 / 1000249.904670%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2030.00PUT2030.00$953.50 / 1$963.00 / 100210.621266%-1.0000000.0015570.0000010.000000-0.278081
SHOP12Mar21C2020.00CALL2020.00$2.55 / 1100253.581979%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2020.00PUT2020.00$942.50 / 2$952.50 / 200219.034334%-1.0000000.0015500.0000010.000000-0.276711
SHOP12Mar21C2010.00CALL2010.00$2.20 / 1200246.728514%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2010.00PUT2010.00$890.10$933.00 / 1$942.50 / 200166.365999%-1.0000000.0015420.0000010.000000-0.275341
SHOP12Mar21C2000.00CALL2000.00$7.50$2.20 / 7010245.122755%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P2000.00PUT2000.00$763.80$924.00 / 1$933.00 / 100215.325586%-1.0000000.0015340.0000010.000000-0.273972
SHOP12Mar21C1990.00CALL1990.00$1.85$2.20 / 1102243.510443%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1990.00PUT1990.00$913.50 / 6$922.50 / 100192.360006%-1.0000000.0015270.0000010.000000-0.272602
SHOP12Mar21C1980.00CALL1980.00$4.30$2.50 / 601246.346655%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1980.00PUT1980.00$903.00 / 1$912.50 / 100162.747933%-1.0000000.0015190.0000010.000000-0.271232
SHOP12Mar21C1970.00CALL1970.00$1.10$2.55 / 12042245.399620%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1970.00PUT1970.00$893.50 / 1$903.00 / 100202.088802%-1.0000000.0015110.0000010.000000-0.269862
SHOP12Mar21C1960.00CALL1960.00$0.05$2.55 / 1302243.727116%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1960.00PUT1960.00$688.10$883.00 / 2$893.00 / 200188.228963%-1.0000000.0015040.0000010.000000-0.268492
SHOP12Mar21C1950.00CALL1950.00$0.05$0.05 / 1$2.35 / 804218.478636%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1950.00PUT1950.00$823.81$873.50 / 6$882.50 / 202186.834886%-1.0000000.0014960.0000010.000000-0.267122
SHOP12Mar21C1940.00CALL1940.00$1.45$2.55 / 12010240.357435%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C1930.00CALL1930.00$1.25$2.20 / 1103233.607015%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C1920.00CALL1920.00$5.60$2.55 / 1001236.937856%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1920.00PUT1920.00$843.50 / 1$853.00 / 100194.726570%-1.0000000.0014730.0000010.000000-0.263013
SHOP12Mar21C1910.00CALL1910.00$2.55 / 200235.212008%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1910.00PUT1910.00$826.50$833.00 / 1$842.50 / 200154.058240%-1.0000000.0014650.0000010.000000-0.261643
SHOP12Mar21C1900.00CALL1900.00$0.35$2.45 / 1602232.101463%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1900.00PUT1900.00$797.50$823.00 / 1$832.50 / 200152.784747%-1.0000000.0014580.0000010.000000-0.260273
SHOP12Mar21C1890.00CALL1890.00$2.20 / 200226.778797%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1890.00PUT1890.00$813.00 / 2$823.00 / 200178.283557%-1.0000000.0014500.0000010.000000-0.258903
SHOP12Mar21C1880.00CALL1880.00$2.20 / 600225.042512%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1880.00PUT1880.00$803.00 / 2$813.00 / 200176.826106%-1.0000000.0014420.0000010.000000-0.257533
SHOP12Mar21C1870.00CALL1870.00$0.75$2.20 / 11026223.294137%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1870.00PUT1870.00$793.50 / 1$803.00 / 200187.124060%-1.0000000.0014350.0000010.000000-0.256163
SHOP12Mar21C1860.00CALL1860.00$11.00$2.55 / 10012226.400111%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1860.00PUT1860.00$784.50$783.00 / 1$792.50 / 202147.621066%-1.0000000.0014270.0000010.000000-0.254794
SHOP12Mar21C1850.00CALL1850.00$7.92$2.30 / 8011221.189351%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1850.00PUT1850.00$773.00 / 2$783.00 / 200172.396280%-1.0000000.0014190.0000010.000000-0.253424
SHOP12Mar21C1840.00CALL1840.00$0.92$2.55 / 6010222.786632%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1840.00PUT1840.00$763.00 / 1$772.50 / 200144.989944%-1.0000000.0014120.0000010.000000-0.252054
SHOP12Mar21C1830.00CALL1830.00$1.45$2.55 / 8022220.963711%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1830.00PUT1830.00$753.00 / 2$763.00 / 200169.391592%-1.0000000.0014040.0000010.000000-0.250684
SHOP12Mar21C1820.00CALL1820.00$2.54$2.40 / 903217.139314%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1820.00PUT1820.00$369.22$743.00 / 2$753.00 / 200167.875749%-1.0000000.0013960.0000010.000000-0.249314
SHOP12Mar21C1810.00CALL1810.00$2.50 / 500216.623198%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1810.00PUT1810.00$733.00 / 6$742.50 / 200140.978072%-1.0000000.0013880.0000010.000000-0.247944
SHOP12Mar21C1790.00CALL1790.00$23.00$2.55 / 1001213.523217%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1790.00PUT1790.00$713.00 / 2$722.80 / 100156.716114%-1.0000000.0013730.0000010.000000-0.245205
SHOP12Mar21C1780.00CALL1780.00$0.23$0.65 / 204176.267121%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1780.00PUT1780.00$703.00 / 2$713.00 / 200161.704727%-1.0000000.0013650.0000010.000000-0.243835
SHOP12Mar21C1770.00CALL1770.00$2.55 / 600209.721486%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1770.00PUT1770.00$663.50$693.00 / 2$703.00 / 200160.135886%-1.0000000.0013580.0000010.000000-0.242465
SHOP12Mar21C1760.00CALL1760.00$2.40 / 800205.885042%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C1750.00CALL1750.00$0.25$2.55 / 805205.860680%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1750.00PUT1750.00$672.10 / 6$680.40 / 600168.745660%-1.0000000.0013420.0000010.000000-0.239725
SHOP12Mar21C1740.00CALL1740.00$18.00$2.55 / 601203.908209%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1740.00PUT1740.00$663.00 / 1$672.50 / 100131.310117%-1.0000000.0013350.0000010.000000-0.238355
SHOP12Mar21C1730.00CALL1730.00$4.80$2.20 / 602197.443326%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1730.00PUT1730.00$452.00$652.50 / 2$662.50 / 200165.331634%-1.0000000.0013270.0000010.000000-0.236985
SHOP12Mar21C1720.00CALL1720.00$9.10$2.45 / 401198.721404%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1720.00PUT1720.00$643.00 / 2$653.00 / 200152.115170%-1.0000000.0013190.0000010.000000-0.235616
SHOP12Mar21C1710.00CALL1710.00$5.50$2.55 / 906197.956539%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1710.00PUT1710.00$633.00 / 1$642.50 / 100127.025234%-1.0000000.0013120.0000010.000000-0.234246
SHOP12Mar21C1700.00CALL1700.00$0.14$0.05 / 4020126.310236%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1700.00PUT1700.00$426.15$623.00 / 6$632.50 / 600125.576907%-1.0000000.0013040.0000010.000000-0.232876
SHOP12Mar21C1690.00CALL1690.00$7.10$2.55 / 504193.909233%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1690.00PUT1690.00$613.00 / 1$622.50 / 100124.118367%-1.0000000.0012960.0000010.000000-0.231506
SHOP12Mar21C1680.00CALL1680.00$1.00$2.55 / 604191.860925%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1680.00PUT1680.00$577.50$603.00 / 1$612.50 / 100122.649475%-1.0000000.0012890.0000010.000000-0.230136
SHOP12Mar21C1670.00CALL1670.00$0.50$2.55 / 704189.795898%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1670.00PUT1670.00$594.00 / 1$603.00 / 100161.128672%-1.0000000.0012810.0000010.000000-0.228766
SHOP12Mar21C1660.00CALL1660.00$0.20$2.55 / 401187.713963%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1660.00PUT1660.00$414.00$583.00 / 2$593.00 / 202142.093450%-1.0000000.0012730.0000010.000000-0.227396
SHOP12Mar21C1650.00CALL1650.00$0.10$2.55 / 7077185.614946%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1650.00PUT1650.00$426.57$573.00 / 2$583.00 / 200140.378229%-1.0000000.0012660.0000010.000000-0.226027
SHOP12Mar21C1640.00CALL1640.00$21.80$2.55 / 1806183.493678%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1640.00PUT1640.00$513.00$563.00 / 1$572.50 / 105116.668919%-1.0000000.0012580.0000010.000000-0.224657
SHOP12Mar21C1630.00CALL1630.00$0.19$2.55 / 6016181.358692%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1630.00PUT1630.00$554.00 / 1$563.00 / 100153.621216%-1.0000000.0012500.0000010.000000-0.223287
SHOP12Mar21C1620.00CALL1620.00$0.22$2.25 / 901175.677807%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1620.00PUT1620.00$544.00 / 1$553.00 / 100151.703934%-1.0000000.0012430.0000010.000000-0.221917
SHOP12Mar21C1610.00CALL1610.00$0.55$2.25 / 9022173.532581%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C1600.00CALL1600.00$0.01$2.55 / 17087174.837993%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C1590.00CALL1590.00$0.05$2.60 / 4031173.173221%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1590.00PUT1590.00$366.51$513.00 / 1$522.50 / 101108.933133%-1.0000000.0012200.0000010.000000-0.217807
SHOP12Mar21C1580.00CALL1580.00$0.23$2.55 / 9038170.392925%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1580.00PUT1580.00$438.00$503.00 / 1$512.50 / 102107.353272%-1.0000000.0012120.0000010.000000-0.216438
SHOP12Mar21C1570.00CALL1570.00$0.26$2.55 / 402168.140297%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1570.00PUT1570.00$493.00 / 6$502.50 / 200105.759149%-1.0000000.0012040.0000010.000000-0.215068
SHOP12Mar21C1560.00CALL1560.00$0.75$0.05 / 2$2.55 / 1007149.553021%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1560.00PUT1560.00$368.90$483.50 / 1$493.00 / 101133.390623%-1.0000000.0011970.0000010.000000-0.213698
SHOP12Mar21P1550.00PUT1550.00$473.50 / 1$483.00 / 100131.429963%-1.0000000.0011890.0000010.000000-0.212328
SHOP12Mar21C1540.00CALL1540.00$0.60$3.60 / 103171.184045%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1540.00PUT1540.00$464.00 / 1$473.00 / 100135.782107%-1.0000000.0011810.0000010.000000-0.210958
SHOP12Mar21C1535.00CALL1535.00$0.85$3.60 / 1022169.971296%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1535.00PUT1535.00$459.00 / 1$468.00 / 100134.749295%-1.0000000.0011770.0000010.000000-0.210273
SHOP12Mar21C1530.00CALL1530.00$0.75$3.60 / 1037168.748309%0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P1530.00PUT1530.00$250.79$453.00 / 2$463.00 / 206118.681359%-1.0000000.0011730.0000010.000000-0.209588
SHOP12Mar21C1525.00CALL1525.00$1.40$3.60 / 103167.523731%0.000001-0.0000010.0000010.0000000.000000
SHOP12Mar21P1525.00PUT1525.00$448.50 / 1$458.00 / 100126.446004%-1.0000000.0011690.0000010.000000-0.208903
SHOP12Mar21P1520.00PUT1520.00$297.01$443.50 / 6$452.50 / 201116.769451%-1.0000000.0011650.0000010.000000-0.208218
SHOP12Mar21C1515.00CALL1515.00$17.00$3.60 / 101165.054046%0.000001-0.0000010.0000010.0000000.000000
SHOP12Mar21P1515.00PUT1515.00$439.00 / 1$448.00 / 100130.570701%-1.0000000.0011610.0000010.000000-0.207533
SHOP12Mar21C1510.00CALL1510.00$1.50$3.60 / 106163.809877%0.000001-0.0000020.0000010.0000000.000000
SHOP12Mar21P1510.00PUT1510.00$434.00 / 1$443.00 / 100129.516281%-1.0000000.0011570.0000010.000000-0.206849
SHOP12Mar21C1505.00CALL1505.00$1.00$3.60 / 106162.559348%0.000001-0.0000020.0000010.0000000.000000
SHOP12Mar21P1505.00PUT1505.00$429.00 / 1$438.00 / 100128.454269%-1.0000000.0011530.0000010.000000-0.206164
SHOP12Mar21P1500.00PUT1500.00$222.00$423.00 / 1$432.50 / 103194.234255%-1.0000000.0011480.0000010.000000-0.205479
SHOP12Mar21C1495.00CALL1495.00$1.65$3.60 / 101160.038649%0.000001-0.0000030.0000010.0000010.000000
SHOP12Mar21P1495.00PUT1495.00$418.00 / 1$427.50 / 10093.384317%-1.0000000.0011430.0000010.000001-0.204794
SHOP12Mar21C1492.50CALL1492.50$4.20 / 400164.096717%0.000001-0.0000040.0000010.0000010.000000
SHOP12Mar21P1492.50PUT1492.50$208.80$416.50 / 1$425.50 / 101125.776242%-1.0000000.0011410.0000010.000001-0.204451
SHOP12Mar21C1490.00CALL1490.00$0.42$4.30 / 407164.187977%0.000001-0.0000050.0000010.0000010.000000
SHOP12Mar21P1490.00PUT1490.00$231.16$413.50 / 1$423.00 / 200119.276348%-1.0000000.0011380.0000010.000001-0.204109
SHOP12Mar21C1487.50CALL1487.50$7.80$4.30 / 302163.536693%0.000001-0.0000050.0000010.0000010.000000
SHOP12Mar21P1487.50PUT1487.50$305.90$410.50 / 1$420.00 / 10092.103865%-1.0000000.0011360.0000010.000001-0.203766
SHOP12Mar21C1485.00CALL1485.00$0.55$4.30 / 4013162.883711%0.000001-0.0000060.0000010.0000010.000000
SHOP12Mar21P1485.00PUT1485.00$91.25$408.00 / 6$418.00 / 603109.951165%-1.0000000.0011330.0000010.000001-0.203424
SHOP12Mar21C1482.50CALL1482.50$0.35$3.60 / 101156.854161%0.000001-0.0000070.0000010.0000010.000000
SHOP12Mar21P1482.50PUT1482.50$89.90$405.50 / 1$415.00 / 10391.245777%-1.0000000.0011300.0000010.000001-0.203081
SHOP12Mar21C1477.50CALL1477.50$32.68$4.30 / 402160.919477%0.000001-0.0000090.0000010.0000020.000000
SHOP12Mar21P1477.50PUT1477.50$401.50 / 1$410.50 / 100122.522563%-1.0000000.0011240.0000010.000002-0.202396
SHOP12Mar21C1475.00CALL1475.00$3.60$4.30 / 1101160.259603%0.000001-0.0000100.0000010.0000020.000000
SHOP12Mar21P1475.00PUT1475.00$397.10 / 6$405.40 / 600122.176953%-1.0000000.0011210.0000010.000002-0.202054
SHOP12Mar21C1472.50CALL1472.50$0.60$3.60 / 108154.275344%0.000001-0.0000120.0000010.0000020.000000
SHOP12Mar21P1472.50PUT1472.50$193.10$395.50 / 1$405.00 / 10189.520535%-1.0000000.0011180.0000010.000002-0.201712
SHOP12Mar21C1470.00CALL1470.00$1.29$0.10 / 105995.596551%0.000001-0.0000130.0000010.0000020.000000
SHOP12Mar21C1467.50CALL1467.50$2.50$0.10 / 10895.138593%0.000001-0.0000150.0000010.0000030.000000
SHOP12Mar21P1467.50PUT1467.50$316.70$391.50 / 1$400.50 / 101120.327232%-1.0000000.0011100.0000010.000003-0.201027
SHOP12Mar21P1465.00PUT1465.00$112.37$388.00 / 6$397.50 / 60188.212647%-0.9999990.0011060.0000010.000003-0.200684
SHOP12Mar21C1462.50CALL1462.50$3.30$4.30 / 401156.933803%0.000001-0.0000200.0000010.0000040.000000
SHOP12Mar21P1462.50PUT1462.50$386.50 / 1$395.50 / 100119.221419%-0.9999990.0011020.0000010.000004-0.200342
SHOP12Mar21C1457.50CALL1457.50$2.93$4.30 / 404155.590948%0.000001-0.0000260.0000010.0000050.000000
SHOP12Mar21C1455.00CALL1455.00$5.30$3.60 / 1010149.696180%0.000001-0.0000290.0000010.0000050.000000
SHOP12Mar21C1452.50CALL1452.50$3.00$3.60 / 107149.034964%0.000001-0.0000340.0000010.0000060.000000
SHOP12Mar21P1452.50PUT1452.50$80.38$376.00 / 1$385.00 / 600103.419328%-0.9999990.0010810.0000010.000006-0.198972
SHOP12Mar21C1447.50CALL1447.50$0.40$0.50 / 205109.039177%0.000001-0.0000430.0000010.0000080.000000
SHOP12Mar21P1447.50PUT1447.50$82.00$371.00 / 1$380.00 / 101102.395866%-0.9999990.0010670.0000010.000008-0.198287
SHOP12Mar21C1445.00CALL1445.00$0.65$2.60 / 302138.549091%0.000001-0.0000490.0000010.0000090.000000
SHOP12Mar21C1440.00CALL1440.00$0.05$2.60 / 4032137.262284%0.000002-0.0000640.0000010.0000120.000000
SHOP12Mar21P1440.00PUT1440.00$399.50$363.00 / 1$372.50 / 601983.800336%-0.9999980.0010410.0000010.000012-0.197259
SHOP12Mar21C1430.00CALL1430.00$0.50$2.40 / 2036132.783881%0.000003-0.0001050.0000010.0000190.000000
SHOP12Mar21P1430.00PUT1430.00$340.60$353.00 / 6$362.50 / 201482.005692%-0.9999970.0009920.0000010.000019-0.195889
SHOP12Mar21C1425.00CALL1425.00$0.75$3.70 / 108142.389684%0.000004-0.0001340.0000010.0000250.000001
SHOP12Mar21P1425.00PUT1425.00$235.54$348.50 / 1$358.00 / 105105.310551%-0.9999960.0009590.0000010.000025-0.195204
SHOP12Mar21P1420.00PUT1420.00$388.50$343.00 / 1$352.50 / 10980.195269%-0.9999950.0009180.0000010.000032-0.194519
SHOP12Mar21C1415.00CALL1415.00$0.39$2.60 / 2020130.719358%0.000007-0.0002190.0000010.0000400.000001
SHOP12Mar21C1410.00CALL1410.00$0.90$0.05 / 4$0.80 / 602098.781580%0.000009-0.0002790.0000010.0000510.000001
SHOP12Mar21P1410.00PUT1410.00$326.70$333.50 / 6$342.50 / 203294.563625%-0.9999910.0008030.0000010.000051-0.193149
SHOP12Mar21P1405.00PUT1405.00$109.10$328.50 / 6$337.50 / 60493.497001%-0.9999880.0007240.0000010.000065-0.192463
SHOP12Mar21P1400.00PUT1400.00$257.54$324.00 / 1$333.00 / 1024104.916286%-0.9999850.0006260.0000010.000083-0.191778
SHOP12Mar21C1395.00CALL1395.00$0.53$0.05 / 1$0.25 / 7010384.750504%0.000019-0.0005660.0000010.0001040.000003
SHOP12Mar21P1395.00PUT1395.00$278.96$318.50 / 6$328.00 / 601398.550812%-0.9999810.0005040.0000010.000104-0.191092
SHOP12Mar21C1390.00CALL1390.00$0.62$0.05 / 4$1.20 / 1011299.184325%0.000024-0.0007130.0000020.0001320.000004
SHOP12Mar21P1385.00PUT1385.00$304.50$309.00 / 1$318.00 / 1013101.337641%-0.9999690.0001650.0000020.000166-0.189721
SHOP12Mar21P1380.00PUT1380.00$270.00$304.00 / 1$313.00 / 1016100.131951%-0.999960-0.0000670.0000020.000208-0.189035
SHOP12Mar21P1375.00PUT1375.00$298.50 / 1$307.50 / 10086.980429%-0.999950-0.0003540.0000030.000260-0.188348
SHOP12Mar21P1370.00PUT1370.00$138.95$293.50 / 6$302.50 / 101585.874500%-0.999936-0.0007070.0000040.000324-0.187661
SHOP12Mar21P1365.00PUT1365.00$271.40$288.50 / 1$297.50 / 10284.759540%-0.999920-0.0011420.0000050.000404-0.186974
SHOP12Mar21P1355.00PUT1355.00$208.20$278.50 / 6$287.50 / 20482.513404%-0.999873-0.0023290.0000070.000622-0.185597
SHOP12Mar21P1345.00PUT1345.00$236.80$269.00 / 1$278.00 / 10291.498738%-0.999801-0.0040970.0000110.000947-0.184217
SHOP12Mar21P1340.00PUT1340.00$287.00$264.00 / 1$273.00 / 106690.234231%-0.999752-0.0052750.0000140.001163-0.183525
SHOP12Mar21P1337.50PUT1337.50$91.70$261.00 / 1$270.50 / 10484.958399%-0.999723-0.0059550.0000150.001288-0.183178
SHOP12Mar21P1335.00PUT1335.00$93.40$258.50 / 1$267.50 / 10177.955025%-0.999691-0.0067020.0000170.001426-0.182831
SHOP12Mar21P1332.50PUT1332.50$109.20$256.50 / 1$265.50 / 10188.328106%-0.999656-0.0075230.0000180.001577-0.182484
SHOP12Mar21P1325.00PUT1325.00$79.17$249.00 / 1$258.00 / 10486.404082%-0.999525-0.0104980.0000250.002125-0.181438
SHOP12Mar21P1322.50PUT1322.50$101.40$246.50 / 1$255.50 / 10185.757533%-0.999472-0.0116850.0000270.002344-0.181087
SHOP12Mar21C1317.50CALL1317.50$3.20$0.10 / 5$0.85 / 601378.530927%0.000651-0.0154160.0000330.0028450.000094
SHOP12Mar21P1317.50PUT1317.50$268.00$240.50 / 2$250.00 / 10160.594446%-0.999349-0.0144050.0000330.002845-0.180385
SHOP12Mar21P1312.50PUT1312.50$258.60$235.50 / 2$243.80 / 10183.066146%-0.999200-0.0176540.0000400.003444-0.179678
SHOP12Mar21P1307.50PUT1307.50$44.21$232.00 / 1$240.50 / 10185.369121%-0.999018-0.0215200.0000490.004157-0.178967
SHOP12Mar21P1302.50PUT1302.50$50.92$227.00 / 1$236.00 / 10187.001233%-0.998798-0.0261070.0000590.005003-0.178250
SHOP12Mar21P1292.50PUT1292.50$146.20$216.50 / 3$225.10 / 10174.584112%-0.998214-0.0379180.0000840.007181-0.176796
SHOP12Mar21P1290.00PUT1290.00$175.61$214.00 / 3$222.30 / 105370.993758%-0.998031-0.0415200.0000920.007845-0.176428
SHOP12Mar21P1252.50PUT1252.50$196.60$177.00 / 1$186.50 / 10474.813428%-0.992194-0.1449110.0003150.026921-0.170452
SHOP12Mar21P1227.50PUT1227.50$162.80$153.00 / 1$162.00 / 101172.475984%-0.982133-0.2982000.0006470.055208-0.165585
SHOP12Mar21P1222.50PUT1222.50$193.37$146.50 / 4$154.90 / 130653.879190%-0.979103-0.3407870.0007390.063066-0.164466
SHOP12Mar21P1210.00PUT1210.00$90.40$133.50 / 6$141.90 / 604761.739480%-0.969501-0.4681530.0010140.086570-0.161381
SHOP12Mar21P1207.50PUT1207.50$90.70$133.00 / 1$142.50 / 10767.091348%-0.967181-0.4974460.0010780.091976-0.160707
SHOP12Mar21P1165.00PUT1165.00$65.10$93.60 / 1$103.00 / 101663.755378%-0.898999-1.2012710.0026000.221860-0.145187
SHOP12Mar21C1112.50CALL1112.50$39.10$13.90 / 6$21.20 / 220466.546281%0.291592-2.3338550.0050470.4307000.041180
SHOP12Mar21C1020.00CALL1020.00$104.01$64.10 / 4$71.60 / 110773.304948%0.793927-1.9386500.0041910.3576900.108341
SHOP12Mar21C990.00CALL990.00$87.70$88.40 / 5$96.00 / 50978.058524%0.901627-1.1798330.0025500.2176280.120722
SHOP12Mar21C970.00CALL970.00$104.50 / 4$113.30 / 100078.761574%0.946596-0.7397220.0015980.1363960.124816
SHOP12Mar21C960.00CALL960.00$111.60$113.50 / 10$122.50 / 100180.736079%0.962143-0.5609880.0012120.1034070.125801
SHOP12Mar21C950.00CALL950.00$108.50$122.50 / 1$132.00 / 10182.834851%0.973885-0.4129170.0008910.0760790.126206
SHOP12Mar21C930.00CALL930.00$141.40 / 1$150.50 / 10086.519927%0.988600-0.2038480.0004390.0374930.125685
SHOP12Mar21C920.00CALL920.00$431.50$150.50 / 2$160.00 / 10187.163862%0.992802-0.1365080.0002940.0250650.124947
SHOP12Mar21C900.00CALL900.00$173.00$170.00 / 1$179.50 / 10793.219632%0.997396-0.0554510.0001180.0101070.122897
SHOP12Mar21C890.00CALL890.00$235.00$179.50 / 1$189.00 / 10393.655275%0.998511-0.0336400.0000710.0060830.121695
SHOP12Mar21C880.00CALL880.00$229.10$189.00 / 1$199.00 / 30195.813826%0.999179-0.0197830.0000410.0035270.120425
SHOP12Mar21C870.00CALL870.00$428.50$199.00 / 1$208.50 / 10197.587659%0.999563-0.0113280.0000230.0019680.119112
SHOP12Mar21C860.00CALL860.00$381.00$209.00 / 1$218.50 / 103102.121215%0.999777-0.0063750.0000120.0010550.117774
SHOP12Mar21C850.00CALL850.00$290.50$218.50 / 2$228.00 / 10199.517541%0.999890-0.0035930.0000060.0005430.116422
SHOP12Mar21C840.00CALL840.00$228.50 / 1$238.00 / 100103.872944%0.999948-0.0020940.0000030.0002680.115060
SHOP12Mar21P840.00PUT840.00$1.30$0.05 / 11$1.50 / 13020100.579343%-0.000052-0.0014500.0000030.000268-0.000008
SHOP12Mar21C830.00CALL830.00$281.80$238.50 / 1$248.00 / 101108.262221%0.999977-0.0013210.0000010.0001260.113695
SHOP12Mar21C820.00CALL820.00$248.00 / 3$257.50 / 100101.402382%0.999990-0.0009380.0000010.0000570.112327
SHOP12Mar21C810.00CALL810.00$258.00 / 2$267.50 / 100105.504886%0.999996-0.0007540.0000010.0000250.110958
SHOP12Mar21P810.00PUT810.00$1.80$0.45 / 1$1.20 / 907114.570779%-0.000004-0.0001330.0000010.000025-0.000001
SHOP12Mar21C800.00CALL800.00$268.00 / 1$277.50 / 100109.643670%0.999998-0.0006680.0000010.0000100.109588
SHOP12Mar21C790.00CALL790.00$278.00 / 1$287.50 / 100113.824606%0.999999-0.0006270.0000010.0000040.108219
SHOP12Mar21C780.00CALL780.00$638.68$288.00 / 1$297.50 / 101118.046095%1.000000-0.0006060.0000010.0000010.106849
SHOP12Mar21C770.00CALL770.00$298.00 / 1$307.50 / 100122.312276%1.000000-0.0005930.0000010.0000010.105479
SHOP12Mar21C760.00CALL760.00$307.50 / 1$317.50 / 200115.248655%1.000000-0.0005840.0000010.0000000.104109
SHOP12Mar21P760.00PUT760.00$1.05$0.05 / 2$2.55 / 1509146.783692%-0.000001-0.0000010.0000010.0000000.000000
SHOP12Mar21C750.00CALL750.00$317.50 / 1$327.00 / 100161.803766%1.000000-0.0005760.0000010.0000000.102739
SHOP12Mar21P750.00PUT750.00$0.60$0.05 / 5$0.35 / 1030118.817860%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C740.00CALL740.00$327.50 / 1$337.00 / 100171.284013%1.000000-0.0005680.0000010.0000000.101369
SHOP12Mar21P740.00PUT740.00$1.50$0.05 / 2$2.75 / 12023158.489463%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C730.00CALL730.00$337.50 / 1$347.00 / 100172.269074%1.000000-0.0005600.0000010.0000000.100000
SHOP12Mar21C720.00CALL720.00$347.50 / 1$357.00 / 100177.590756%1.000000-0.0005520.0000010.0000000.098630
SHOP12Mar21P720.00PUT720.00$1.30$0.05 / 29$2.55 / 1401166.765088%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C710.00CALL710.00$357.50 / 1$367.00 / 100182.975027%1.000000-0.0005450.0000010.0000000.097260
SHOP12Mar21P710.00PUT710.00$0.60$0.30 / 2$2.65 / 1004175.286353%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C700.00CALL700.00$367.50 / 1$377.00 / 100202.765877%1.000000-0.0005370.0000010.0000000.095890
SHOP12Mar21C690.00CALL690.00$377.50 / 1$387.00 / 100164.281601%1.000000-0.0005290.0000010.0000000.094520
SHOP12Mar21P690.00PUT690.00$0.58$2.60 / 2001204.111504%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C680.00CALL680.00$612.72$387.50 / 1$397.00 / 101190.082107%1.000000-0.0005220.0000010.0000000.093150
SHOP12Mar21C670.00CALL670.00$414.50$397.50 / 1$407.00 / 101210.229035%1.000000-0.0005140.0000010.0000000.091780
SHOP12Mar21P670.00PUT670.00$0.05 / 100133.790113%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C660.00CALL660.00$407.50 / 1$417.00 / 100187.564809%1.000000-0.0005060.0000010.0000000.090411
SHOP12Mar21P660.00PUT660.00$2.30 / 800217.288317%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C650.00CALL650.00$417.50 / 1$427.00 / 100216.739236%1.000000-0.0004990.0000010.0000000.089041
SHOP12Mar21P650.00PUT650.00$0.05 / 100141.839042%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C640.00CALL640.00$427.50 / 1$437.00 / 100179.091369%1.000000-0.0004910.0000010.0000000.087671
SHOP12Mar21P640.00PUT640.00$2.55 / 900233.338058%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C630.00CALL630.00$437.50 / 1$447.00 / 100218.041274%1.000000-0.0004830.0000010.0000000.086301
SHOP12Mar21P630.00PUT630.00$2.55 / 900239.573157%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C620.00CALL620.00$633.70$447.50 / 1$457.00 / 101209.104147%1.000000-0.0004760.0000010.0000000.084931
SHOP12Mar21P620.00PUT620.00$2.55 / 600245.899828%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C610.00CALL610.00$481.00$457.50 / 1$467.00 / 101214.692857%1.000000-0.0004680.0000010.0000000.083561
SHOP12Mar21P610.00PUT610.00$1.75 / 900237.488098%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21P600.00PUT600.00$0.05 / 800163.024543%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C590.00CALL590.00$477.50 / 1$487.00 / 100226.126550%1.000000-0.0004530.0000010.0000000.080822
SHOP12Mar21P590.00PUT590.00$2.60 / 900266.326637%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C580.00CALL580.00$487.00 / 2$497.00 / 100230.135026%1.000000-0.0004450.0000010.0000000.079452
SHOP12Mar21P580.00PUT580.00$0.10$0.05 / 1049171.973813%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C570.00CALL570.00$497.00 / 1$507.00 / 200237.939190%1.000000-0.0004370.0000010.0000000.078082
SHOP12Mar21P570.00PUT570.00$0.15$0.05 / 10019176.557293%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C560.00CALL560.00$507.00 / 2$517.00 / 200260.857329%1.000000-0.0004300.0000010.0000000.076712
SHOP12Mar21P560.00PUT560.00$2.55 / 200285.996707%-0.0000010.0000000.0000010.0000000.000000
SHOP12Mar21C550.00CALL550.00$517.50 / 1$527.00 / 200250.155142%1.000000-0.0004220.0000010.0000000.075342
SHOP12Mar21P550.00PUT550.00$0.05 / 1200185.969641%-0.0000010.0000000.0000010.0000000.000000