SPXW.IN Option Chain

End of day data from April 9, 2021 for SPXW.IN options expiring on April 12, 2021.

  1. S&P
  2. >
  3. SPXW.IN
  4. >
  5. Option Chain
|USD |SPXW.IN: $4128.80 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPXW12Apr21P4080.00PUT4080.00$1.47$1.40 / 131$1.55 / 187,9253,0927.832259%-0.245452-2.5734000.0048091.358623-0.111991
SPXW12Apr21P4050.00PUT4050.00$0.55$0.50 / 144$0.60 / 2095,4389459.528394%-0.124237-1.6763040.0031330.884980-0.056597
SPXW12Apr21C4110.00CALL4110.00$18.90$18.20 / 12$18.80 / 15,3841,7995.648228%0.589822-3.1804780.0059421.6785990.262879
SPXW12Apr21C4150.00CALL4150.00$2.55$2.45 / 153$2.65 / 125,1083,3516.308707%0.350708-3.0320420.0056651.6003810.156833
SPXW12Apr21P4100.00PUT4100.00$3.80$3.70 / 33$3.90 / 14,5881377.176992%-0.351735-3.0344600.0056711.602076-0.160693
SPXW12Apr21C4120.00CALL4120.00$12.67$11.60 / 14$12.60 / 314,4291,4775.686617%0.529458-3.2545680.0060811.7177450.236202
SPXW12Apr21C4105.00CALL4105.00$22.43$22.10 / 1$22.70 / 14,0107955.750633%0.619366-3.1163990.0058221.6447550.275904
SPXW12Apr21C4115.00CALL4115.00$15.50$15.20 / 10$15.60 / 163,8357735.850740%0.559795-3.2267800.0060291.7030590.249619
SPXW12Apr21C4100.00CALL4100.00$29.40$26.00 / 1$26.60 / 13,6971,3395.609477%0.648265-3.0355830.0056711.6020760.288622
SPXW12Apr21P4070.00PUT4070.00$1.05$1.00 / 12$1.10 / 3753,6293648.423783%-0.199459-2.2858010.0042721.206774-0.090955
SPXW12Apr21P4020.00PUT4020.00$0.30$0.25 / 291$0.35 / 2153,61944811.536574%-0.052325-0.8745330.0016340.461690-0.023809
SPXW12Apr21P4035.00PUT4035.00$0.40$0.35 / 172$0.45 / 4313,5631,30010.543965%-0.082575-1.2452330.0023270.657397-0.037594
SPXW12Apr21P4025.00PUT4025.00$0.30$0.25 / 694$0.35 / 103,1691,27511.056080%-0.061250-0.9900550.0018500.522678-0.027875
SPXW12Apr21P4040.00PUT4040.00$0.42$0.35 / 771$0.50 / 5652,72686410.140636%-0.095116-1.3835010.0025850.730395-0.043312
SPXW12Apr21C4130.00CALL4130.00$7.68$7.50 / 9$7.80 / 72,5662,4855.943028%0.468556-3.2532590.0060781.7170900.209216
SPXW12Apr21P4075.00PUT4075.00$1.25$1.10 / 284$1.30 / 1392,5656928.062268%-0.221789-2.4326950.0045461.284332-0.101166
SPXW12Apr21C4125.00CALL4125.00$9.95$9.70 / 5$10.00 / 132,5522,0695.914993%0.498985-3.2634220.0060971.7224380.222708
SPXW12Apr21P4090.00PUT4090.00$2.30$2.25 / 80$2.45 / 332,5523977.474629%-0.296474-2.8281090.0052851.493112-0.135355
SPXW12Apr21C4160.00CALL4160.00$1.49$1.35 / 35$1.50 / 12,3972,2416.559666%0.296285-2.8279490.0052841.4926740.132583
SPXW12Apr21P4030.00PUT4030.00$0.35$0.30 / 236$0.40 / 2892,29254410.820490%-0.071309-1.1138170.0020810.588017-0.032458
SPXW12Apr21P4010.00PUT4010.00$0.25$0.20 / 688$0.30 / 222,1971,58812.177973%-0.037562-0.6695540.0012510.353474-0.017085
SPXW12Apr21P3710.00PUT3710.00$0.05$0.05 / 22$0.10 / 5132,1584634.773712%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P4085.00PUT4085.00$1.85$1.75 / 135$1.95 / 1732,1233527.636951%-0.270377-2.7058700.0050571.428567-0.123401
SPXW12Apr21C4145.00CALL4145.00$3.40$3.30 / 89$3.50 / 152,0651,0226.203747%0.379261-3.1127030.0058161.6429440.169543
SPXW12Apr21P3990.00PUT3990.00$0.20$0.15 / 682$0.30 / 8292,02121713.842849%-0.018091-0.3635970.0006790.191951-0.008224
SPXW12Apr21C4140.00CALL4140.00$4.50$4.40 / 1$4.70 / 1571,9991,1896.140899%0.408525-3.1771790.0059361.6769630.182557
SPXW12Apr21P3850.00PUT3850.00$0.12$0.05 / 756$0.10 / 501,9971,75123.494547%-0.000007-0.0002580.0000010.000136-0.000003
SPXW12Apr21P3600.00PUT3600.00$0.07$0.05 / 9$0.05 / 2,1161,8912,27742.249879%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C4155.00CALL4155.00$1.90$1.80 / 7$1.95 / 31,8731,0986.394218%0.323006-2.9365920.0054871.5500100.144494
SPXW12Apr21P4110.00PUT4110.00$6.14$6.10 / 9$6.30 / 11,8071506.994177%-0.410178-3.1793520.0059421.678599-0.187532
SPXW12Apr21P4105.00PUT4105.00$4.85$4.70 / 70$5.10 / 1101,768717.100654%-0.380634-3.1152740.0058221.644755-0.173958
SPXW12Apr21P4060.00PUT4060.00$0.70$0.65 / 207$0.75 / 21,7091,3998.851681%-0.158990-1.9815860.0037031.046157-0.072463
SPXW12Apr21P3900.00PUT3900.00$0.15$0.10 / 538$0.15 / 891,68896020.523066%-0.000205-0.0063560.0000120.003355-0.000093
SPXW12Apr21P3760.00PUT3760.00$0.05$0.05 / 8$0.10 / 3131,68813930.735263%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3750.00PUT3750.00$0.05$0.05 / 2$0.10 / 4431,68593331.543369%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P4095.00PUT4095.00$2.80$2.80 / 165$3.10 / 2841,6321337.284482%-0.323636-2.9382210.0054911.551256-0.147804
SPXW12Apr21C4135.00CALL4135.00$6.00$5.70 / 99$6.10 / 501,6269316.016635%0.438345-3.2243220.0060241.7018320.195806
SPXW12Apr21P4065.00PUT4065.00$0.75$0.80 / 32$0.90 / 1421,5922778.625517%-0.178515-2.1347650.0039901.127031-0.081383
SPXW12Apr21P4015.00PUT4015.00$0.30$0.25 / 174$0.35 / 5491,55759112.015893%-0.044456-0.7676360.0014350.405255-0.020225
SPXW12Apr21C4170.00CALL4170.00$0.82$0.75 / 285$0.90 / 231,4007086.890694%0.246213-2.5782340.0048171.3608810.110243
SPXW12Apr21P4045.00PUT4045.00$0.42$0.40 / 693$0.55 / 5061,3585219.809376%-0.108987-1.5276020.0028550.806473-0.049639
SPXW12Apr21C4210.00CALL4210.00$0.17$0.10 / 333$0.20 / 3211,3241,5718.644689%0.098836-1.4232480.0026590.7512610.044339
SPXW12Apr21P4055.00PUT4055.00$0.62$0.55 / 468$0.70 / 5311,2551199.209118%-0.140898-1.8281720.0034170.965160-0.064202
SPXW12Apr21P3430.00PUT3430.00$0.05$0.05 / 7171,2504155.991174%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P4000.00PUT4000.00$0.30$0.25 / 1$0.30 / 4821,2421,43813.281309%-0.026367-0.4997600.0009340.263835-0.011989
SPXW12Apr21C4090.00CALL4090.00$35.00$34.50 / 1$35.10 / 11,1608334.962763%0.703526-2.8292290.0052851.4931120.312864
SPXW12Apr21C4165.00CALL4165.00$1.01$1.00 / 170$1.15 / 171,1154856.711290%0.270655-2.7078720.0050601.4293020.121152
SPXW12Apr21C4230.00CALL4230.00$0.10$0.05 / 339$0.15 / 5931,0912819.853753%0.056262-0.9263280.0017310.4889670.025258
SPXW12Apr21C4200.00CALL4200.00$0.22$0.20 / 164$0.25 / 231,0601,3688.228231%0.127495-1.7071350.0031900.9011060.057172
SPXW12Apr21C4175.00CALL4175.00$0.65$0.60 / 245$0.70 / 148941,8437.105206%0.223033-2.4409720.0045611.2884350.099892
SPXW12Apr21C4225.00CALL4225.00$0.10$0.05 / 359$0.10 / 108501179.139838%0.065216-1.0397770.0019430.5488500.029273
SPXW12Apr21P4125.00PUT4125.00$12.11$12.20 / 1$13.00 / 13838237.113563%-0.501015-3.2622920.0060971.722438-0.229347
SPXW12Apr21P3705.00PUT3705.00$0.05$0.05 / 29$0.10 / 5188241535.182146%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C4075.00CALL4075.00$51.60$47.00 / 3$51.00 / 38222,1368.204162%0.778211-2.4338110.0045461.2843320.345409
SPXW12Apr21C4250.00CALL4250.00$0.07$0.05 / 95$0.10 / 1887448911.101200%0.029764-0.5528980.0010330.2918530.013370
SPXW12Apr21C4095.00CALL4095.00$34.73$30.20 / 1$30.80 / 16615005.450224%0.676364-2.9393430.0054911.5512560.300963
SPXW12Apr21P3745.00PUT3745.00$0.10$0.05 / 61$0.10 / 3316515531.946872%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P4115.00PUT4115.00$7.40$7.70 / 9$8.00 / 21617306.935661%-0.440205-3.2256530.0060291.703059-0.201339
SPXW12Apr21P3650.00PUT3650.00$0.05$0.05 / 47$0.05 / 256161,00838.282255%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3730.00PUT3730.00$0.10$0.05 / 24$0.10 / 35760843233.157918%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P4120.00PUT4120.00$9.80$9.80 / 1$10.50 / 13579227.078024%-0.470542-3.2534390.0060811.717745-0.215304
SPXW12Apr21P4005.00PUT4005.00$0.25$0.20 / 331$0.30 / 44657623312.645126%-0.031559-0.5803070.0010840.306358-0.014353
SPXW12Apr21P3860.00PUT3860.00$0.15$0.05 / 940$0.15 / 17355712023.344984%-0.000014-0.0005180.0000010.000274-0.000007
SPXW12Apr21C4240.00CALL4240.00$0.05$0.05 / 4$0.10 / 188546810.320805%0.041301-0.7233890.0013520.3818460.018548
SPXW12Apr21P3715.00PUT3715.00$0.07$0.05 / 5$0.10 / 4665333834.370512%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3975.00PUT3975.00$0.20$0.20 / 1$0.25 / 5595151,98415.207567%-0.009843-0.2149730.0004020.113488-0.004473
SPXW12Apr21C4065.00CALL4065.00$62.34$56.40 / 2$60.70 / 25122998.124270%0.821485-2.1358790.0039901.1270310.364096
SPXW12Apr21P3725.00PUT3725.00$0.05$0.05 / 20$0.10 / 5085027933.561880%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P4130.00PUT4130.00$15.35$14.80 / 16$15.30 / 23481106.956043%-0.531444-3.2521270.0060781.717090-0.243387
SPXW12Apr21C4185.00CALL4185.00$0.36$0.35 / 471$0.50 / 5944741207.582312%0.180677-2.1513840.0040201.1355900.080964
SPXW12Apr21P3950.00PUT3950.00$0.20$0.15 / 223$0.25 / 1,0214622,33817.215923%-0.003167-0.0785640.0001470.041475-0.001438
SPXW12Apr21C4180.00CALL4180.00$0.50$0.45 / 398$0.55 / 264564707.281172%0.201174-2.2980440.0042941.2129980.090126
SPXW12Apr21P3970.00PUT3970.00$0.22$0.15 / 240$0.25 / 61045372815.430432%-0.007941-0.1780970.0003330.094021-0.003608
SPXW12Apr21P3980.00PUT3980.00$0.20$0.20 / 1$0.25 / 25342272814.753055%-0.012128-0.2577990.0004820.136097-0.005512
SPXW12Apr21C4270.00CALL4270.00$0.05$0.05 / 84$0.10 / 575416012.632075%0.014621-0.3030090.0005660.1599470.006572
SPXW12Apr21C4035.00CALL4035.00$88.86$85.80 / 4$90.20 / 10041125610.880369%0.917425-1.2463390.0023270.6573970.404597
SPXW12Apr21P3590.00PUT3590.00$0.05$0.05 / 4$0.05 / 2733937143.049097%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C4050.00CALL4050.00$78.52$71.10 / 2$75.30 / 23837568.711628%0.875763-1.6774130.0031330.8849800.387238
SPXW12Apr21C4080.00CALL4080.00$45.00$42.20 / 3$46.20 / 33768327.913534%0.754548-2.5745180.0048091.3586230.335131
SPXW12Apr21C4030.00CALL4030.00$98.18$90.80 / 4$95.20 / 1003716228.794204%0.928691-1.1149210.0020810.5880170.409185
SPXW12Apr21P3985.00PUT3985.00$0.22$0.15 / 658$0.25 / 16036524714.083488%-0.014856-0.3071540.0005740.162153-0.006752
SPXW12Apr21C4235.00CALL4235.00$0.10$0.05 / 139$0.10 / 83532009.929926%0.048315-0.8208040.0015340.4332660.021694
SPXW12Apr21P3700.00PUT3700.00$0.05$0.05 / 3$0.05 / 73441,29134.341710%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C4060.00CALL4060.00$62.07$61.20 / 3$65.60 / 23397588.154843%0.841010-1.9826980.0037031.0461570.372468
SPXW12Apr21P3775.00PUT3775.00$0.10$0.05 / 4$0.10 / 733634429.527970%-0.000001-0.0000010.0000010.0000000.000000
SPXW12Apr21C4000.00CALL4000.00$126.01$120.80 / 100$125.00 / 1003343,70216.660092%0.973633-0.5008560.0009340.2638350.426366
SPXW12Apr21P3880.00PUT3880.00$0.12$0.10 / 159$0.20 / 69533321622.648148%-0.000057-0.0019190.0000040.001013-0.000026
SPXW12Apr21P3935.00PUT3935.00$0.17$0.10 / 743$0.20 / 31132339817.930434%-0.001490-0.0396640.0000740.020939-0.000676
SPXW12Apr21P3875.00PUT3875.00$0.12$0.05 / 984$0.15 / 7332077222.109178%-0.000041-0.0013980.0000030.000738-0.000019
SPXW12Apr21P3765.00PUT3765.00$0.10$0.05 / 94$0.10 / 2913201130.333482%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C4040.00CALL4040.00$72.63$80.90 / 2$85.20 / 10031623212.825814%0.904884-1.3846080.0025850.7303950.399427
SPXW12Apr21P3995.00PUT3995.00$0.30$0.15 / 666$0.30 / 71330729313.386744%-0.021903-0.4276470.0007990.225764-0.009958
SPXW12Apr21P3800.00PUT3800.00$0.10$0.05 / 397$0.10 / 8329988727.515820%-0.000001-0.0000050.0000010.0000030.000000
SPXW12Apr21C4085.00CALL4085.00$39.45$39.10 / 1$39.70 / 12973214.147617%0.729623-2.7069890.0050571.4285670.324270
SPXW12Apr21P3755.00PUT3755.00$0.05$0.05 / 100$0.10 / 32328615931.140306%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C4025.00CALL4025.00$103.44$95.90 / 100$100.10 / 1002731,37113.624081%0.938750-0.9911570.0018500.5226780.413221
SPXW12Apr21P3740.00PUT3740.00$0.10$0.05 / 3$0.10 / 34226912532.350700%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3580.00PUT3580.00$0.05$0.05 / 10$0.05 / 2732604443.846014%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3890.00PUT3890.00$0.12$0.10 / 181$0.15 / 72522,79221.365872%-0.000110-0.0035420.0000070.001870-0.000050
SPXW12Apr21C4070.00CALL4070.00$57.94$51.60 / 2$55.90 / 482512998.715308%0.800541-2.2869170.0042721.2067740.355072
SPXW12Apr21C4215.00CALL4215.00$0.12$0.10 / 191$0.20 / 523237599.077873%0.086437-1.2888620.0024080.6803280.038784
SPXW12Apr21C4190.00CALL4190.00$0.30$0.30 / 284$0.40 / 3482257157.826559%0.161563-2.0028590.0037421.0571960.072417
SPXW12Apr21C4020.00CALL4020.00$108.18$100.80 / 100$105.00 / 10022248514.696909%0.947675-0.8756350.0016340.4616900.416739
SPXW12Apr21P3640.00PUT3640.00$0.05$0.05 / 10$0.05 / 102202239.074475%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3675.00PUT3675.00$0.05$0.05 / 1$0.05 / 10021554236.307880%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3945.00PUT3945.00$0.28$0.10 / 805$0.25 / 1,03420124017.377969%-0.002478-0.0629770.0001180.033246-0.001126
SPXW12Apr21P3630.00PUT3630.00$0.05$0.05 / 8$0.05 / 102003839.866200%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C4205.00CALL4205.00$0.20$0.15 / 151$0.25 / 484186728.541130%0.112506-1.5630420.0029210.8250490.050462
SPXW12Apr21P3735.00PUT3735.00$0.07$0.05 / 42$0.10 / 4691816732.755097%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C4055.00CALL4055.00$73.68$66.10 / 3$70.50 / 21781927.965177%0.859102-1.8292830.0034170.9651600.380181
SPXW12Apr21C4220.00CALL4220.00$0.10$0.10 / 95$0.15 / 151172339.291162%0.075251-1.1607990.0021690.6127310.033772
SPXW12Apr21C4005.00CALL4005.00$105.81$115.70 / 100$120.10 / 10016420015.518217%0.968441-0.5814050.0010840.3063580.424551
SPXW12Apr21P3625.00PUT3625.00$0.05$0.05 / 10$0.05 / 61586240.261020%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3910.00PUT3910.00$0.15$0.10 / 474$0.20 / 76413928120.081587%-0.000374-0.0110970.0000210.005858-0.000170
SPXW12Apr21P3885.00PUT3885.00$0.20$0.10 / 170$0.20 / 76013212322.219634%-0.000080-0.0026160.0000050.001381-0.000036
SPXW12Apr21P3550.00PUT3550.00$0.05$0.05 / 43613245146.249213%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C4195.00CALL4195.00$0.30$0.25 / 256$0.35 / 6661251078.115354%0.143840-1.8542320.0034650.9787470.064487
SPXW12Apr21P3830.00PUT3830.00$0.16$0.05 / 658$0.15 / 78812320825.818268%-0.000001-0.0000590.0000010.000031-0.000001
SPXW12Apr21C3975.00CALL3975.00$135.62$145.80 / 100$150.00 / 1001201,26619.225908%0.990157-0.2160620.0004020.1134880.431143
SPXW12Apr21P3955.00PUT3955.00$0.20$0.10 / 840$0.25 / 72311747316.498339%-0.004022-0.0973610.0001820.051398-0.001827
SPXW12Apr21P3965.00PUT3965.00$0.28$0.10 / 962$0.25 / 60110849115.620102%-0.006368-0.1465850.0002740.077385-0.002893
SPXW12Apr21P3720.00PUT3720.00$0.07$0.05 / 58$0.10 / 5181072,77233.965865%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3865.00PUT3865.00$0.15$0.05 / 908$0.15 / 15810613422.933461%-0.000021-0.0007260.0000010.000383-0.000009
SPXW12Apr21P3825.00PUT3825.00$0.15$0.05 / 856$0.15 / 7981051,19526.227020%-0.000001-0.0000400.0000010.0000210.000000
SPXW12Apr21P4140.00PUT4140.00$21.48$21.60 / 1$22.20 / 110417.258113%-0.591475-3.1760450.0059361.676963-0.271141
SPXW12Apr21P3670.00PUT3670.00$0.05$0.05 / 25$0.10 / 6151029238.019651%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3980.00CALL3980.00$132.15$140.70 / 100$145.00 / 1009662718.846380%0.987872-0.2588890.0004820.1360970.430652
SPXW12Apr21P3940.00PUT3940.00$0.15$0.10 / 726$0.20 / 2979435517.499184%-0.001928-0.0501470.0000940.026473-0.000875
SPXW12Apr21P3610.00PUT3610.00$0.05$0.05 / 9$0.05 / 1824741.455068%0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3695.00PUT3695.00$0.05$0.05 / 11$0.10 / 518811035.990893%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3680.00PUT3680.00$0.05$0.05 / 43$0.10 / 529811,29037.207406%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3990.00CALL3990.00$126.23$130.70 / 100$135.10 / 1007776013.959135%0.981909-0.3646900.0006790.1919510.429036
SPXW12Apr21P3960.00PUT3960.00$0.17$0.10 / 925$0.25 / 6247592816.058703%-0.005076-0.1198580.0002240.063275-0.002306
SPXW12Apr21C3985.00CALL3985.00$141.15$135.70 / 100$140.10 / 1007211018.455208%0.985144-0.3082450.0005740.1621530.429959
SPXW12Apr21P3930.00PUT3930.00$0.23$0.10 / 771$0.20 / 4447227918.361414%-0.001144-0.0311630.0000580.016451-0.000520
SPXW12Apr21P3770.00PUT3770.00$0.10$0.05 / 100$0.15 / 981721,32030.757609%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3685.00PUT3685.00$0.05$0.05 / 5$0.10 / 524701236.801567%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3570.00PUT3570.00$0.05$0.05 / 10$0.05 / 713703044.645612%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3560.00PUT3560.00$0.05$0.05 / 273706145.447862%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3620.00PUT3620.00$0.05$0.05 / 2$0.05 / 106812140.657773%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C4015.00CALL4015.00$113.11$105.70 / 4$110.10 / 1006418615.261732%0.955544-0.7687360.0014350.4052550.419775
SPXW12Apr21P3925.00PUT3925.00$0.15$0.10 / 600$0.20 / 5395760218.791548%-0.000873-0.0243190.0000450.012838-0.000397
SPXW12Apr21C3900.00CALL3900.00$225.68$220.70 / 100$224.90 / 1005617526.718855%0.999795-0.0074240.0000120.0033550.427304
SPXW12Apr21C3940.00CALL3940.00$171.37$180.70 / 100$185.00 / 1005511921.934256%0.998072-0.0512260.0000940.0264730.430905
SPXW12Apr21C4275.00CALL4275.00$0.05$0.05 / 59$0.05 / 1545712.482450%0.012099-0.2572930.0004810.1358150.005439
SPXW12Apr21P3905.00PUT3905.00$0.18$0.10 / 332$0.20 / 7264613620.508548%-0.000278-0.0084270.0000160.004449-0.000126
SPXW12Apr21P3665.00PUT3665.00$0.05$0.05 / 10$0.10 / 619433138.426339%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P4150.00PUT4150.00$25.60$29.70 / 1$30.30 / 140187.770680%-0.649292-3.0309050.0056651.600381-0.297961
SPXW12Apr21P4135.00PUT4135.00$15.28$18.20 / 1$18.60 / 113917.146788%-0.561655-3.2231890.0060241.701832-0.257344
SPXW12Apr21C3960.00CALL3960.00$156.29$160.70 / 100$165.00 / 1003814716.102563%0.994924-0.1209430.0002240.0632750.431666
SPXW12Apr21P4155.00PUT4155.00$34.20$34.00 / 1$34.60 / 13528.031284%-0.676994-2.9354530.0054871.550010-0.310848
SPXW12Apr21P3920.00PUT3920.00$0.15$0.10 / 621$0.20 / 6713517719.219220%-0.000662-0.0188500.0000350.009951-0.000301
SPXW12Apr21P4160.00PUT4160.00$39.23$38.60 / 1$39.20 / 13408.457114%-0.703715-2.8268090.0052841.492674-0.323306
SPXW12Apr21P3690.00PUT3690.00$0.07$0.05 / 2$0.10 / 521343336.396037%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P4145.00PUT4145.00$25.82$25.50 / 1$26.10 / 13217.473367%-0.620739-3.1115670.0058161.642944-0.284704
SPXW12Apr21C4010.00CALL4010.00$118.10$110.70 / 2$115.10 / 1003017414.979500%0.962438-0.6706530.0012510.3534740.422366
SPXW12Apr21P3915.00PUT3915.00$0.15$0.10 / 575$0.20 / 6933022119.650301%-0.000499-0.0145120.0000270.007661-0.000227
SPXW12Apr21C3950.00CALL3950.00$170.53$170.80 / 100$174.90 / 1002667421.123238%0.996833-0.0796460.0001470.0414750.431438
SPXW12Apr21P3660.00PUT3660.00$0.05$0.05 / 3$0.10 / 6622668138.832638%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C4045.00CALL4045.00$68.00$75.90 / 5$80.30 / 100252128.573441%0.891013-1.5287100.0028550.8064730.393648
SPXW12Apr21P3810.00PUT3810.00$0.10$0.05 / 361$0.10 / 17244726.711451%-0.000001-0.0000120.0000010.0000060.000000
SPXW12Apr21C3905.00CALL3905.00$220.68$215.70 / 100$220.00 / 10023515.575938%0.999722-0.0094970.0000160.0044490.427819
SPXW12Apr21C3965.00CALL3965.00$145.97$155.70 / 100$159.80 / 1002012719.566212%0.993632-0.1476710.0002740.0773850.431627
SPXW12Apr21C3995.00CALL3995.00$133.41$125.70 / 100$130.10 / 1001923217.212792%0.978097-0.4287420.0007990.2257640.427849
SPXW12Apr21C3970.00CALL3970.00$146.27$150.80 / 100$154.90 / 1001910418.849377%0.992059-0.1791850.0003330.0940210.431460
SPXW12Apr21P3575.00PUT3575.00$0.05$0.05 / 10$0.05 / 273192,16544.245453%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C4300.00CALL4300.00$0.05$0.05 / 231816314.293781%0.004377-0.1050280.0001960.0554410.001969
SPXW12Apr21C3930.00CALL3930.00$173.77$190.70 / 100$195.00 / 100186622.955188%0.998856-0.0322400.0000580.0164510.430165
SPXW12Apr21C3910.00CALL3910.00$215.73$210.70 / 100$215.00 / 100172324.986535%0.999626-0.0121680.0000210.0058580.428323
SPXW12Apr21P3835.00PUT3835.00$0.17$0.05 / 723$0.15 / 731173625.403568%-0.000002-0.0000860.0000010.000045-0.000001
SPXW12Apr21C3920.00CALL3920.00$201.28$200.70 / 100$205.00 / 1001610623.971760%0.999338-0.0199240.0000350.0099510.429288
SPXW12Apr21P3870.00PUT3870.00$0.12$0.05 / 945$0.20 / 8031618123.045639%-0.000029-0.0010110.0000020.000534-0.000013
SPXW12Apr21P3855.00PUT3855.00$0.20$0.05 / 952$0.15 / 340154323.757176%-0.000010-0.0003670.0000010.000194-0.000005
SPXW12Apr21P3840.00PUT3840.00$0.12$0.05 / 743$0.15 / 7561527424.992608%-0.000003-0.0001250.0000010.000066-0.000001
SPXW12Apr21C4350.00CALL4350.00$0.05$0.05 / 1161411017.827195%0.000404-0.0119220.0000220.0062930.000182
SPXW12Apr21P3895.00PUT3895.00$0.20$0.10 / 190$0.20 / 7191440321.362515%-0.000151-0.0047610.0000090.002513-0.000068
SPXW12Apr21C3880.00CALL3880.00$236.00$240.70 / 100$244.80 / 100124027.737683%0.999943-0.0029820.0000040.0010130.425179
SPXW12Apr21C3875.00CALL3875.00$228.62$245.60 / 13$250.30 / 1181217227.946390%0.999959-0.0024600.0000030.0007380.424638
SPXW12Apr21P3820.00PUT3820.00$0.10$0.05 / 477$0.15 / 614122,52826.637832%-0.000001-0.0000270.0000010.0000140.000000
SPXW12Apr21C4260.00CALL4260.00$0.05$0.10 / 311113312.251740%0.021056-0.4136670.0007730.2183590.009461
SPXW12Apr21C3925.00CALL3925.00$195.35$195.80 / 100$199.90 / 1001127614.233058%0.999127-0.0253940.0000450.0128380.429740
SPXW12Apr21C3850.00CALL3850.00$255.01$270.60 / 13$275.20 / 951118730.419031%0.999993-0.0013130.0000010.0001360.421914
SPXW12Apr21C3915.00CALL3915.00$205.40$205.70 / 100$210.00 / 100103624.477372%0.999501-0.0155850.0000270.0076610.428814
SPXW12Apr21P3815.00PUT3815.00$0.15$0.05 / 349$0.15 / 625105727.048635%-0.000001-0.0000180.0000010.0000090.000000
SPXW12Apr21C3770.00CALL3770.00$339.32$350.50 / 13$355.20 / 510137.895696%1.000000-0.0010330.0000010.0000000.413150
SPXW12Apr21C3745.00CALL3745.00$357.40$375.50 / 13$380.20 / 9310040.331441%1.000000-0.0010260.0000010.0000000.410411
SPXW12Apr21P3655.00PUT3655.00$0.05$0.05 / 10$0.10 / 70510839.239166%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3500.00PUT3500.00$0.05$0.05 / 49793,08850.283569%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C4320.00CALL4320.00$0.05$0.05 / 11182015.721355%0.001784-0.0467430.0000870.0246740.000803
SPXW12Apr21C3870.00CALL3870.00$250.48$250.50 / 13$255.30 / 11882627.080595%0.999971-0.0020720.0000020.0005340.424096
SPXW12Apr21P3780.00PUT3780.00$0.10$0.05 / 52$0.15 / 860826629.933223%-0.000001-0.0000010.0000010.0000000.000000
SPXW12Apr21P4200.00PUT4200.00$100.40$75.50 / 100$79.60 / 1006012.224070%-0.872505-1.7059850.0031900.901106-0.403101
SPXW12Apr21P4195.00PUT4195.00$95.45$70.40 / 100$74.70 / 1006011.613338%-0.856160-1.8530830.0034650.978747-0.395238
SPXW12Apr21P4165.00PUT4165.00$39.39$41.20 / 49$45.40 / 2618.604207%-0.729345-2.7067310.0050601.429302-0.335286
SPXW12Apr21P3790.00PUT3790.00$0.10$0.05 / 163$0.15 / 812616029.108453%-0.000001-0.0000020.0000010.0000010.000000
SPXW12Apr21C3560.00CALL3560.00$543.81$560.40 / 13$565.10 / 646057.864308%1.000000-0.0009750.0000010.0000000.390137
SPXW12Apr21C3530.00CALL3530.00$573.79$590.40 / 13$595.20 / 1186362.007670%1.000000-0.0009670.0000010.0000000.386849
SPXW12Apr21P4180.00PUT4180.00$62.10$55.80 / 2$59.90 / 24010.136183%-0.798826-2.2968990.0042941.212998-0.367956
SPXW12Apr21C3935.00CALL3935.00$163.75$185.70 / 100$189.80 / 10049922.445008%0.998510-0.0407420.0000740.0209390.430556
SPXW12Apr21C3890.00CALL3890.00$221.55$230.60 / 100$234.90 / 10042127.007870%0.999890-0.0046070.0000070.0018700.426251
SPXW12Apr21C3855.00CALL3855.00$265.53$265.50 / 13$270.30 / 1184329.925201%0.999990-0.0014230.0000010.0001940.422461
SPXW12Apr21C3470.00CALL3470.00$640.69$650.40 / 13$655.20 / 1184066.043665%1.000000-0.0009510.0000010.0000000.380274
SPXW12Apr21C3375.00CALL3375.00$731.18$745.50 / 13$750.10 / 974075.475535%1.000000-0.0009250.0000010.0000000.369863
SPXW12Apr21C3325.00CALL3325.00$774.62$795.50 / 13$800.10 / 994080.506577%1.000000-0.0009110.0000010.0000000.364383
SPXW12Apr21P3795.00PUT3795.00$0.13$0.05 / 177$0.15 / 768310528.697342%-0.000001-0.0000030.0000010.0000020.000000
SPXW12Apr21C3350.00CALL3350.00$755.38$770.50 / 13$775.10 / 9831077.984407%1.000000-0.0009180.0000010.0000000.367123
SPXW12Apr21C4280.00CALL4280.00$0.05$0.05 / 121012.847989%0.009965-0.2173320.0004060.1147220.004480
SPXW12Apr21C3840.00CALL3840.00$266.25$280.50 / 13$285.30 / 11821130.710827%0.999997-0.0011770.0000010.0000660.420820
SPXW12Apr21C3835.00CALL3835.00$276.37$285.50 / 13$290.30 / 1272231.197869%0.999998-0.0011370.0000010.0000450.420273
SPXW12Apr21P3525.00PUT3525.00$0.05$0.05 / 43022948.258351%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P4185.00PUT4185.00$57.74$60.60 / 100$64.90 / 1001010.651330%-0.819323-2.1502380.0040201.135590-0.377666
SPXW12Apr21P4175.00PUT4175.00$67.45$51.00 / 2$54.90 / 2109.598200%-0.776967-2.4398280.0045611.288435-0.357642
SPXW12Apr21P4170.00PUT4170.00$49.38$46.10 / 3$50.20 / 2109.147727%-0.753787-2.5770910.0048171.360881-0.346743
SPXW12Apr21P3845.00PUT3845.00$0.15$0.05 / 782$0.15 / 665129024.581356%-0.000005-0.0001800.0000010.000095-0.000002
SPXW12Apr21C3830.00CALL3830.00$271.13$290.50 / 13$295.30 / 11811331.680093%0.999999-0.0011080.0000010.0000310.419725
SPXW12Apr21C3825.00CALL3825.00$276.18$295.60 / 13$300.20 / 99119132.532292%0.999999-0.0010880.0000010.0000210.419177
SPXW12Apr21P3805.00PUT3805.00$0.10$0.05 / 376$0.15 / 63612627.871868%-0.000001-0.0000080.0000010.0000040.000000
SPXW12Apr21P3450.00PUT3450.00$0.05$0.05 / 67815,25554.349399%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C6100.00CALL6100.00$0.05 / 33100109.969282%0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P6100.00PUT6100.00$1974.80 / 5$1979.70 / 500149.515737%-1.0000000.0016710.0000010.000000-0.668492
SPXW12Apr21C6000.00CALL6000.00$0.05 / 33100105.706333%0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P6000.00PUT6000.00$1874.80 / 5$1879.70 / 500144.047648%-1.0000000.0016440.0000010.000000-0.657534
SPXW12Apr21C5900.00CALL5900.00$0.05 / 33100101.355394%0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P5900.00PUT5900.00$1774.80 / 5$1779.70 / 500138.450528%-1.0000000.0016160.0000010.000000-0.646575
SPXW12Apr21C5800.00CALL5800.00$0.05 / 3310096.912479%0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P5800.00PUT5800.00$1674.80 / 5$1679.70 / 500132.725933%-1.0000000.0015890.0000010.000000-0.635616
SPXW12Apr21C5700.00CALL5700.00$0.05 / 3310092.373920%0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P5700.00PUT5700.00$1574.80 / 5$1579.70 / 500126.864612%-1.0000000.0015620.0000010.000000-0.624657
SPXW12Apr21C5600.00CALL5600.00$0.05 / 3310087.733233%0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P5600.00PUT5600.00$1474.80 / 5$1479.70 / 500120.855774%-1.0000000.0015340.0000010.000000-0.613698
SPXW12Apr21C5500.00CALL5500.00$0.05 / 3310082.985554%0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P5500.00PUT5500.00$1374.80 / 5$1379.70 / 500114.697475%-1.0000000.0015070.0000010.000000-0.602739
SPXW12Apr21C5400.00CALL5400.00$0.05 / 3310078.127834%0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P5400.00PUT5400.00$1274.80 / 5$1279.70 / 500108.376905%-1.0000000.0014790.0000010.000000-0.591780
SPXW12Apr21C5300.00CALL5300.00$0.05 / 3310073.149266%0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P5300.00PUT5300.00$1174.90 / 51$1179.70 / 500102.278987%-1.0000000.0014520.0000010.000000-0.580821
SPXW12Apr21C5200.00CALL5200.00$0.05 / 3310068.042894%0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P5200.00PUT5200.00$1074.80 / 100$1079.70 / 50095.194806%-1.0000000.0014250.0000010.000000-0.569862
SPXW12Apr21C5100.00CALL5100.00$0.05 / 3310062.804348%0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P5100.00PUT5100.00$974.80 / 101$979.70 / 50088.311898%-1.0000000.0013970.0000010.000000-0.558903
SPXW12Apr21C5000.00CALL5000.00$0.05 / 3310057.420997%0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P5000.00PUT5000.00$874.90 / 55$879.70 / 50081.549092%-1.0000000.0013700.0000010.000000-0.547945
SPXW12Apr21C4900.00CALL4900.00$0.05 / 3310051.886027%0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P4900.00PUT4900.00$774.80 / 104$779.70 / 50073.872368%-1.0000000.0013420.0000010.000000-0.536986
SPXW12Apr21C4800.00CALL4800.00$0.05 / 3310046.180564%0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P4800.00PUT4800.00$674.80 / 105$679.70 / 50066.272467%-1.0000000.0013150.0000010.000000-0.526027
SPXW12Apr21C4700.00CALL4700.00$0.05 / 3310040.290352%0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P4700.00PUT4700.00$574.80 / 105$579.70 / 50058.376283%-1.0000000.0012880.0000010.000000-0.515068
SPXW12Apr21C4600.00CALL4600.00$0.05$0.05 / 515019434.195468%0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P4600.00PUT4600.00$474.80 / 105$479.70 / 50050.145895%-1.0000000.0012600.0000010.000000-0.504109
SPXW12Apr21C4550.00CALL4550.00$0.05 / 3210031.060836%0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P4550.00PUT4550.00$424.80 / 105$429.70 / 50045.886016%-1.0000000.0012470.0000010.000000-0.498630
SPXW12Apr21C4500.00CALL4500.00$0.05$0.05 / 32501227.863127%0.000001-0.0000010.0000010.0000000.000000
SPXW12Apr21P4500.00PUT4500.00$374.80 / 105$379.70 / 50041.516565%-1.0000000.0012320.0000010.000000-0.493150
SPXW12Apr21C4475.00CALL4475.00$0.05 / 2850026.241811%0.000001-0.0000060.0000010.0000030.000000
SPXW12Apr21P4475.00PUT4475.00$349.80 / 105$354.70 / 50039.288219%-1.0000000.0012200.0000010.000003-0.490410
SPXW12Apr21C4450.00CALL4450.00$0.05$0.05 / 13402324.599529%0.000001-0.0000350.0000010.0000190.000000
SPXW12Apr21P4450.00PUT4450.00$324.80 / 105$329.70 / 50037.027209%-0.9999990.0011840.0000010.000019-0.487670
SPXW12Apr21C4425.00CALL4425.00$0.05$0.05 / 1330122.938238%0.000005-0.0001800.0000010.0000950.000002
SPXW12Apr21P4425.00PUT4425.00$299.90 / 69$304.70 / 50034.911832%-0.9999950.0010320.0000010.000095-0.484929
SPXW12Apr21C4400.00CALL4400.00$0.05$0.05 / 15403321.258100%0.000023-0.0008230.0000020.0004350.000011
SPXW12Apr21P4400.00PUT4400.00$274.80 / 105$279.70 / 50032.397691%-0.9999770.0003820.0000020.000435-0.482181
SPXW12Apr21C4375.00CALL4375.00$0.05 / 1110019.553403%0.000103-0.0033300.0000060.0017580.000046
SPXW12Apr21P4375.00PUT4375.00$249.80 / 105$254.80 / 50030.187213%-0.999897-0.0021310.0000060.001758-0.479405
SPXW12Apr21C4360.00CALL4360.00$0.07$0.05 / 1110118.521084%0.000237-0.0072640.0000140.0038350.000107
SPXW12Apr21P4360.00PUT4360.00$234.80 / 109$239.70 / 1000028.579676%-0.999763-0.0060700.0000140.003835-0.477701
SPXW12Apr21P4350.00PUT4350.00$224.80 / 109$229.70 / 1000027.605641%-0.999596-0.0107300.0000220.006293-0.476530
SPXW12Apr21C4340.00CALL4340.00$0.05 / 1110017.130103%0.000675-0.0191800.0000360.0101240.000304
SPXW12Apr21P4340.00PUT4340.00$214.80 / 109$219.70 / 1000026.624749%-0.999325-0.0179910.0000360.010124-0.475312
SPXW12Apr21C4330.00CALL4330.00$0.05 / 1110016.427800%0.001108-0.0302450.0000570.0159660.000498
SPXW12Apr21P4330.00PUT4330.00$204.80 / 109$209.70 / 1000025.635608%-0.998892-0.0290590.0000570.015966-0.474022
SPXW12Apr21C4325.00CALL4325.00$0.05$0.05 / 231012016.073979%0.001409-0.0376950.0000700.0198980.000634
SPXW12Apr21P4325.00PUT4325.00$199.80 / 109$204.70 / 1000025.137817%-0.998591-0.0365100.0000700.019898-0.473338
SPXW12Apr21P4320.00PUT4320.00$195.00 / 51$199.70 / 1000024.915718%-0.998216-0.0455590.0000870.024674-0.472621
SPXW12Apr21C4310.00CALL4310.00$0.05$0.05 / 601015.009119%0.002821-0.0707870.0001320.0373660.001269
SPXW12Apr21P4310.00PUT4310.00$184.80 / 109$189.70 / 1000023.633359%-0.997179-0.0696060.0001320.037366-0.471059
SPXW12Apr21P4300.00PUT4300.00$175.30 / 100$179.40 / 1000022.878326%-0.995623-0.1038500.0001960.055441-0.469264
SPXW12Apr21C4290.00CALL4290.00$0.05$0.05 / 402613.572434%0.006666-0.1526580.0002850.0805830.002998
SPXW12Apr21P4290.00PUT4290.00$165.20 / 100$169.50 / 1000021.842275%-0.993334-0.1514820.0002850.080583-0.467139
SPXW12Apr21P4280.00PUT4280.00$155.20 / 100$159.50 / 1000020.796630%-0.990035-0.2161590.0004060.114722-0.464561
SPXW12Apr21P4275.00PUT4275.00$340.47$150.30 / 100$154.40 / 10001020.269553%-0.987901-0.2561210.0004810.135815-0.463054
SPXW12Apr21P4270.00PUT4270.00$145.20 / 100$149.50 / 1000019.740640%-0.985379-0.3018390.0005660.159947-0.461373
SPXW12Apr21P4260.00PUT4260.00$250.30$135.20 / 100$139.50 / 1000018.668124%-0.978944-0.4125000.0007730.218359-0.457388
SPXW12Apr21P4250.00PUT4250.00$315.77$125.30 / 100$129.40 / 10001017.583030%-0.970236-0.5517340.0010330.291853-0.452382
SPXW12Apr21P4240.00PUT4240.00$115.20 / 100$119.50 / 1000016.481128%-0.958699-0.7222280.0013520.381846-0.446109
SPXW12Apr21P4235.00PUT4235.00$110.20 / 100$114.50 / 1000015.929491%-0.951685-0.8196430.0015340.433266-0.442415
SPXW12Apr21P4230.00PUT4230.00$105.30 / 100$109.50 / 1000015.465933%-0.943738-0.9251690.0017310.488967-0.438303
SPXW12Apr21P4225.00PUT4225.00$100.30 / 100$104.50 / 1000014.898362%-0.934784-1.0386190.0019430.548850-0.433740
SPXW12Apr21P4220.00PUT4220.00$95.30 / 100$99.60 / 1000014.417677%-0.924749-1.1596420.0021690.612731-0.428693
SPXW12Apr21P4215.00PUT4215.00$90.30 / 100$94.60 / 1000013.838135%-0.913563-1.2877070.0024080.680328-0.423133
SPXW12Apr21P4210.00PUT4210.00$85.30 / 100$89.60 / 1000013.255651%-0.901164-1.4220950.0026590.751261-0.417030
SPXW12Apr21P4205.00PUT4205.00$80.50 / 100$84.60 / 1000012.827029%-0.887494-1.5618900.0029210.825049-0.410360
SPXW12Apr21P4190.00PUT4190.00$65.50 / 100$69.80 / 1000011.142030%-0.838437-2.0017110.0037421.057196-0.386761
SPXW12Apr21C3955.00CALL3955.00$139.44$165.70 / 100$170.00 / 10002420.395009%0.995978-0.0984440.0001820.0513980.431597
SPXW12Apr21C3945.00CALL3945.00$156.15$175.70 / 100$180.00 / 10004716.666482%0.997522-0.0640580.0001180.0332460.431203
SPXW12Apr21C3895.00CALL3895.00$162.78$225.70 / 100$229.90 / 1000920.822744%0.999849-0.0058280.0000090.0025130.426780
SPXW12Apr21C3885.00CALL3885.00$194.90$235.70 / 100$239.80 / 10001427.240155%0.999920-0.0036810.0000050.0013810.425717
SPXW12Apr21C3865.00CALL3865.00$140.64$255.50 / 13$260.20 / 6901028.936182%0.999979-0.0017850.0000010.0003830.423552
SPXW12Apr21C3860.00CALL3860.00$235.93$260.50 / 13$265.30 / 11802728.033361%0.999986-0.0015760.0000010.0002740.423007
SPXW12Apr21C3845.00CALL3845.00$243.39$275.50 / 13$280.30 / 1180630.911340%0.999995-0.0012340.0000010.0000950.421367
SPXW12Apr21C3820.00CALL3820.00$255.70$300.50 / 13$305.30 / 11801832.646488%0.999999-0.0010730.0000010.0000140.418629
SPXW12Apr21C3815.00CALL3815.00$188.39$305.50 / 13$310.30 / 1180334.838587%1.000000-0.0010630.0000010.0000090.418082
SPXW12Apr21C3810.00CALL3810.00$265.75$310.50 / 13$315.30 / 11801535.343911%1.000000-0.0010560.0000010.0000060.417534
SPXW12Apr21C3805.00CALL3805.00$128.54$315.50 / 13$320.30 / 1180334.097606%1.000000-0.0010500.0000010.0000040.416986
SPXW12Apr21C3800.00CALL3800.00$291.48$320.60 / 13$325.20 / 99010934.971280%1.000000-0.0010460.0000010.0000030.416438
SPXW12Apr21C3795.00CALL3795.00$260.91$325.50 / 13$330.20 / 850136.849991%1.000000-0.0010430.0000010.0000020.415890
SPXW12Apr21C3790.00CALL3790.00$287.43$330.50 / 13$335.20 / 870635.124168%1.000000-0.0010400.0000010.0000010.415342
SPXW12Apr21C3785.00CALL3785.00$309.52$335.50 / 13$340.20 / 870135.601542%1.000000-0.0010380.0000010.0000010.414794
SPXW12Apr21P3785.00PUT3785.00$0.20$0.05 / 52$0.15 / 81807129.523505%-0.000001-0.0000010.0000010.0000010.000000
SPXW12Apr21C3780.00CALL3780.00$295.83$340.50 / 13$345.20 / 880136.920002%1.000000-0.0010360.0000010.0000000.414246
SPXW12Apr21C3775.00CALL3775.00$216.94$345.60 / 13$350.10 / 430837.406983%1.000000-0.0010350.0000010.0000000.413698
SPXW12Apr21C3765.00CALL3765.00$317.41$355.50 / 13$360.20 / 900138.381067%1.000000-0.0010320.0000010.0000000.412602
SPXW12Apr21C3760.00CALL3760.00$360.50 / 13$365.20 / 910038.868325%1.000000-0.0010300.0000010.0000000.412054
SPXW12Apr21C3755.00CALL3755.00$365.50 / 13$370.20 / 920039.353100%1.000000-0.0010290.0000010.0000000.411506
SPXW12Apr21C3750.00CALL3750.00$346.25$370.60 / 13$375.20 / 10503339.842758%1.000000-0.0010270.0000010.0000000.410958
SPXW12Apr21C3740.00CALL3740.00$356.26$380.50 / 13$385.20 / 9402340.816578%1.000000-0.0010250.0000010.0000000.409863
SPXW12Apr21C3735.00CALL3735.00$385.50 / 13$390.20 / 940041.304147%1.000000-0.0010230.0000010.0000000.409315
SPXW12Apr21C3730.00CALL3730.00$390.50 / 13$395.20 / 950041.791375%1.000000-0.0010220.0000010.0000000.408767
SPXW12Apr21C3725.00CALL3725.00$395.60 / 13$400.20 / 1080043.504088%1.000000-0.0010210.0000010.0000000.408219
SPXW12Apr21C3720.00CALL3720.00$400.50 / 13$405.20 / 960042.766632%1.000000-0.0010190.0000010.0000000.407671
SPXW12Apr21C3715.00CALL3715.00$405.50 / 13$410.20 / 960043.255571%1.000000-0.0010180.0000010.0000000.407123
SPXW12Apr21C3710.00CALL3710.00$410.50 / 13$415.20 / 970043.741270%1.000000-0.0010160.0000010.0000000.406575
SPXW12Apr21C3705.00CALL3705.00$415.50 / 13$420.20 / 970044.228916%1.000000-0.0010150.0000010.0000000.406027
SPXW12Apr21C3700.00CALL3700.00$420.60 / 13$425.20 / 1110044.716639%1.000000-0.0010140.0000010.0000000.405479
SPXW12Apr21C3695.00CALL3695.00$425.50 / 13$430.20 / 980045.205497%1.000000-0.0010120.0000010.0000000.404931
SPXW12Apr21C3690.00CALL3690.00$430.50 / 13$435.20 / 990045.693020%1.000000-0.0010110.0000010.0000000.404383
SPXW12Apr21C3685.00CALL3685.00$435.50 / 13$440.20 / 990046.181292%1.000000-0.0010100.0000010.0000000.403835
SPXW12Apr21C3680.00CALL3680.00$395.28$440.50 / 13$445.20 / 1000146.669903%1.000000-0.0010080.0000010.0000000.403287
SPXW12Apr21C3675.00CALL3675.00$445.50 / 13$450.20 / 1140047.159408%1.000000-0.0010070.0000010.0000000.402739
SPXW12Apr21C3670.00CALL3670.00$450.50 / 13$455.20 / 1010047.646946%1.000000-0.0010050.0000010.0000000.402191
SPXW12Apr21C3665.00CALL3665.00$455.50 / 13$460.20 / 1000048.134379%1.000000-0.0010040.0000010.0000000.401643
SPXW12Apr21C3660.00CALL3660.00$460.40 / 13$465.20 / 1020047.577575%1.000000-0.0010030.0000010.0000000.401095
SPXW12Apr21C3655.00CALL3655.00$465.40 / 13$470.20 / 1020049.114394%1.000000-0.0010010.0000010.0000000.400548
SPXW12Apr21C3650.00CALL3650.00$418.79$470.50 / 13$475.20 / 1160049.604079%1.000000-0.0010000.0000010.0000000.400000
SPXW12Apr21C3640.00CALL3640.00$431.67$480.40 / 13$485.20 / 11701050.583093%1.000000-0.0009970.0000010.0000000.398904
SPXW12Apr21C3630.00CALL3630.00$490.40 / 13$495.20 / 1180051.561992%1.000000-0.0009950.0000010.0000000.397808
SPXW12Apr21C3625.00CALL3625.00$495.50 / 13$500.20 / 1180052.054508%1.000000-0.0009930.0000010.0000000.397260
SPXW12Apr21C3620.00CALL3620.00$500.40 / 13$505.20 / 1170052.545348%1.000000-0.0009920.0000010.0000000.396712
SPXW12Apr21C3610.00CALL3610.00$510.40 / 13$515.20 / 1180053.528250%1.000000-0.0009890.0000010.0000000.395616
SPXW12Apr21C3600.00CALL3600.00$481.35$520.50 / 13$525.20 / 1180654.510443%1.000000-0.0009860.0000010.0000000.394520
SPXW12Apr21C3590.00CALL3590.00$530.40 / 13$535.20 / 1180052.232293%1.000000-0.0009840.0000010.0000000.393424
SPXW12Apr21C3580.00CALL3580.00$540.40 / 13$545.20 / 1180057.022635%1.000000-0.0009810.0000010.0000000.392328
SPXW12Apr21C3575.00CALL3575.00$545.50 / 13$550.10 / 850056.397132%1.000000-0.0009790.0000010.0000000.391780
SPXW12Apr21C3570.00CALL3570.00$550.40 / 13$555.20 / 1180058.017134%1.000000-0.0009780.0000010.0000000.391232
SPXW12Apr21C3550.00CALL3550.00$570.50 / 13$575.10 / 870058.847972%1.000000-0.0009730.0000010.0000000.389041
SPXW12Apr21C3540.00CALL3540.00$580.40 / 13$585.20 / 1180061.009128%1.000000-0.0009700.0000010.0000000.387945
SPXW12Apr21P3540.00PUT3540.00$0.05$0.05 / 41402447.052458%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3530.00PUT3530.00$0.15$0.05 / 42701,03247.857441%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3525.00CALL3525.00$595.50 / 13$600.10 / 890061.307272%1.000000-0.0009660.0000010.0000000.386301
SPXW12Apr21C3520.00CALL3520.00$600.40 / 13$605.20 / 1180063.007651%1.000000-0.0009640.0000010.0000000.385753
SPXW12Apr21P3520.00PUT3520.00$0.10$0.05 / 43303648.663700%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3510.00CALL3510.00$414.66$610.40 / 13$615.20 / 1180363.415725%1.000000-0.0009620.0000010.0000000.384657
SPXW12Apr21P3510.00PUT3510.00$0.05$0.05 / 437018349.469537%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3500.00CALL3500.00$581.25$620.50 / 13$625.10 / 910663.773745%1.000000-0.0009590.0000010.0000000.383561
SPXW12Apr21C3490.00CALL3490.00$630.40 / 13$635.20 / 1180066.019396%1.000000-0.0009560.0000010.0000000.382465
SPXW12Apr21P3490.00PUT3490.00$0.05$0.05 / 44508751.092302%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3480.00CALL3480.00$640.40 / 13$645.20 / 1270067.026451%1.000000-0.0009530.0000010.0000000.381369
SPXW12Apr21P3480.00PUT3480.00$0.05$0.05 / 448037951.903497%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3475.00CALL3475.00$645.50 / 13$650.10 / 920066.908556%1.000000-0.0009520.0000010.0000000.380822
SPXW12Apr21P3475.00PUT3475.00$0.05$0.05 / 449017252.311652%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3470.00PUT3470.00$0.05$0.05 / 45204752.718619%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3460.00CALL3460.00$660.40 / 13$665.20 / 1180067.029306%1.000000-0.0009480.0000010.0000000.379178
SPXW12Apr21P3460.00PUT3460.00$0.05$0.05 / 45407853.534264%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3450.00CALL3450.00$670.50 / 13$675.10 / 940068.016866%1.000000-0.0009450.0000010.0000000.378082
SPXW12Apr21C3440.00CALL3440.00$680.40 / 13$685.20 / 1180069.001311%1.000000-0.0009420.0000010.0000000.376986
SPXW12Apr21P3440.00PUT3440.00$0.05$0.05 / 45804655.170476%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3430.00CALL3430.00$690.40 / 13$695.20 / 1180069.995284%1.000000-0.0009400.0000010.0000000.375890
SPXW12Apr21C3425.00CALL3425.00$695.50 / 13$700.10 / 950070.491087%1.000000-0.0009380.0000010.0000000.375342
SPXW12Apr21P3425.00PUT3425.00$0.05$0.05 / 50103356.402455%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3420.00CALL3420.00$700.40 / 13$705.20 / 1180070.987368%1.000000-0.0009370.0000010.0000000.374794
SPXW12Apr21P3420.00PUT3420.00$0.05$0.05 / 50206356.814737%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3410.00CALL3410.00$710.40 / 13$715.20 / 1180071.981371%1.000000-0.0009340.0000010.0000000.373698
SPXW12Apr21P3410.00PUT3410.00$0.15$0.05 / 50305457.636727%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3400.00CALL3400.00$720.50 / 13$725.10 / 960072.977298%1.000000-0.0009320.0000010.0000000.372602
SPXW12Apr21P3400.00PUT3400.00$0.05$0.05 / 50408958.460449%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3390.00CALL3390.00$730.40 / 13$735.20 / 1180073.975149%1.000000-0.0009290.0000010.0000000.371506
SPXW12Apr21P3390.00PUT3390.00$0.05 / 3930059.289965%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3380.00CALL3380.00$740.40 / 13$745.10 / 730074.974924%1.000000-0.0009260.0000010.0000000.370411
SPXW12Apr21P3380.00PUT3380.00$0.05 / 3940060.119100%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3375.00PUT3375.00$0.15$0.05 / 39503760.534327%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3350.00PUT3350.00$0.10$0.05 / 39703,66862.617258%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21P3325.00PUT3325.00$0.05$0.05 / 39805,01864.711734%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3300.00CALL3300.00$820.50 / 13$825.10 / 990083.044804%1.000000-0.0009040.0000010.0000000.361643
SPXW12Apr21P3300.00PUT3300.00$0.05$0.05 / 438016666.818426%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3275.00CALL3275.00$845.50 / 13$850.10 / 1000085.594370%1.000000-0.0008970.0000010.0000000.358904
SPXW12Apr21P3275.00PUT3275.00$0.05$0.05 / 488019268.936846%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3250.00CALL3250.00$870.50 / 13$875.00 / 360088.156223%1.000000-0.0008900.0000010.0000000.356164
SPXW12Apr21P3250.00PUT3250.00$0.05$0.05 / 43802,49171.070541%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3225.00CALL3225.00$895.50 / 13$900.10 / 1010090.734982%1.000000-0.0008840.0000010.0000000.353424
SPXW12Apr21P3225.00PUT3225.00$0.05$0.05 / 4380973.211013%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3200.00CALL3200.00$920.50 / 13$925.00 / 370093.326880%1.000000-0.0008770.0000010.0000000.350685
SPXW12Apr21P3200.00PUT3200.00$0.05$0.05 / 438014575.373345%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3175.00CALL3175.00$945.50 / 13$950.10 / 1010095.933581%1.000000-0.0008700.0000010.0000000.347945
SPXW12Apr21P3175.00PUT3175.00$0.05$0.05 / 43805,02177.540197%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3150.00CALL3150.00$970.50 / 13$975.10 / 1010098.560975%1.000000-0.0008630.0000010.0000000.345205
SPXW12Apr21P3150.00PUT3150.00$0.05$0.05 / 43802479.728054%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3125.00CALL3125.00$995.50 / 13$1000.10 / 1010096.252282%1.000000-0.0008560.0000010.0000000.342465
SPXW12Apr21P3125.00PUT3125.00$0.05$0.05 / 43802981.927919%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3100.00CALL3100.00$1020.50 / 13$1025.10 / 1010098.798832%1.000000-0.0008490.0000010.0000000.339726
SPXW12Apr21P3100.00PUT3100.00$0.05$0.05 / 439068184.142219%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3050.00CALL3050.00$1070.50 / 13$1075.00 / 3700103.941637%1.000000-0.0008360.0000010.0000000.334246
SPXW12Apr21P3050.00PUT3050.00$0.05$0.05 / 43801,51188.616394%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C3000.00CALL3000.00$1120.50 / 13$1125.10 / 10100109.150980%1.000000-0.0008220.0000010.0000000.328767
SPXW12Apr21P3000.00PUT3000.00$0.05$0.05 / 438014493.157087%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C2950.00CALL2950.00$1170.50 / 13$1175.00 / 3600114.434249%1.000000-0.0008080.0000010.0000000.323287
SPXW12Apr21P2950.00PUT2950.00$0.07$0.05 / 438037397.757804%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C2900.00CALL2900.00$1220.50 / 13$1225.10 / 10000119.796127%1.000000-0.0007950.0000010.0000000.317808
SPXW12Apr21P2900.00PUT2900.00$0.05$0.05 / 438069102.430504%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C2800.00CALL2800.00$1320.50 / 13$1325.10 / 2200130.761999%1.000000-0.0007670.0000010.0000000.306849
SPXW12Apr21P2800.00PUT2800.00$0.25$0.05 / 4380229111.995988%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C2700.00CALL2700.00$1420.50 / 13$1425.10 / 2200142.079824%1.000000-0.0007400.0000010.0000000.295890
SPXW12Apr21P2700.00PUT2700.00$0.10$0.05 / 438029121.871602%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C2600.00CALL2600.00$1520.50 / 13$1525.10 / 2200162.678191%1.000000-0.0007120.0000010.0000000.284931
SPXW12Apr21P2600.00PUT2600.00$0.05$0.05 / 4380314132.089901%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C2500.00CALL2500.00$1620.50 / 13$1625.10 / 2200165.905644%1.000000-0.0006850.0000010.0000000.273972
SPXW12Apr21P2500.00PUT2500.00$0.05$0.05 / 438034142.681522%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C2400.00CALL2400.00$1720.50 / 13$1725.10 / 2200178.490128%1.000000-0.0006580.0000010.0000000.263013
SPXW12Apr21P2400.00PUT2400.00$0.05$0.05 / 438012153.679928%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C2300.00CALL2300.00$1820.50 / 13$1825.10 / 2200191.579064%1.000000-0.0006300.0000010.0000000.252055
SPXW12Apr21P2300.00PUT2300.00$0.10$0.05 / 438047165.121246%-0.0000010.0000000.0000010.0000000.000000
SPXW12Apr21C2200.00CALL2200.00$1920.50 / 13$1925.10 / 2200205.224630%1.000000-0.0006030.0000000.0000000.241096
SPXW12Apr21P2200.00PUT2200.00$0.10$0.05 / 438018177.054647%-0.0000010.0000000.0000000.0000000.000000
SPXW12Apr21C2100.00CALL2100.00$2020.50 / 13$2025.10 / 2200231.656146%1.000000-0.0005750.0000000.0000000.230137
SPXW12Apr21P2100.00PUT2100.00$0.30$0.05 / 4480289189.525297%-0.0000010.0000000.0000000.0000000.000000
SPXW12Apr21C2000.00CALL2000.00$2120.50 / 13$2125.10 / 1300247.329498%1.000000-0.0005480.0000000.0000000.219178
SPXW12Apr21P2000.00PUT2000.00$0.05$0.05 / 4490183202.588647%-0.0000010.0000000.0000000.0000000.000000
SPXW12Apr21C1900.00CALL1900.00$2220.50 / 13$2225.10 / 1300263.792365%1.000000-0.0005210.0000000.0000000.208219
SPXW12Apr21P1900.00PUT1900.00$0.22$0.05 / 44804216.310366%-0.0000010.0000000.0000000.0000000.000000
SPXW12Apr21C1800.00CALL1800.00$2320.50 / 13$2325.10 / 1300281.134822%1.000000-0.0004930.0000000.0000000.197260
SPXW12Apr21P1800.00PUT1800.00$0.17$0.05 / 44804230.765083%-0.0000010.0000000.0000000.0000000.000000
SPXW12Apr21C1700.00CALL1700.00$2420.50 / 13$2425.10 / 1300299.464460%1.000000-0.0004660.0000000.0000000.186301
SPXW12Apr21P1700.00PUT1700.00$0.05$0.05 / 4480110246.040870%-0.0000010.0000000.0000000.0000000.000000
SPXW12Apr21C1600.00CALL1600.00$2520.50 / 13$2525.10 / 1300318.906690%1.000000-0.0004380.0000000.0000000.175342
SPXW12Apr21P1600.00PUT1600.00$0.05 / 44800262.241810%-0.0000010.0000000.0000000.0000000.000000
SPXW12Apr21C1500.00CALL1500.00$2620.50 / 13$2625.10 / 1300339.615510%1.000000-0.0004110.0000000.0000000.164383
SPXW12Apr21P1500.00PUT1500.00$0.05 / 44800279.490123%-0.0000010.0000000.0000000.0000000.000000
SPXW12Apr21C1400.00CALL1400.00$2720.50 / 13$2725.10 / 1300361.774370%1.000000-0.0003840.0000000.0000000.153424
SPXW12Apr21P1400.00PUT1400.00$0.05 / 44800297.943356%-0.0000010.0000000.0000000.0000000.000000
SPXW12Apr21C1300.00CALL1300.00$2820.50 / 13$2825.10 / 1300385.609089%1.000000-0.0003560.0000000.0000000.142466
SPXW12Apr21P1300.00PUT1300.00$0.05 / 44800317.774621%-0.0000010.0000000.0000000.0000000.000000
SPXW12Apr21C1200.00CALL1200.00$2920.50 / 13$2925.10 / 1300411.401940%1.000000-0.0003290.0000000.0000000.131507
SPXW12Apr21P1200.00PUT1200.00$0.05 / 44800339.224383%-0.0000010.0000000.0000000.0000000.000000
SPXW12Apr21C1100.00CALL1100.00$3020.50 / 13$3025.10 / 1300439.509610%1.000000-0.0003010.0000000.0000000.120548
SPXW12Apr21P1100.00PUT1100.00$0.05 / 44800362.577467%-0.0000010.0000000.0000000.0000000.000000
SPXW12Apr21C1000.00CALL1000.00$3120.50 / 13$3125.10 / 1300470.394603%1.000000-0.0002740.0000000.0000000.109589
SPXW12Apr21P1000.00PUT1000.00$0.05 / 48100388.212683%-0.0000010.0000000.0000000.0000000.000000