SPXW.IN Option Chain

End of day data from May 22nd, 2020 for SPXW.IN options expiring on May 26th, 2020.

Expiration Date


End Of Day Data Date

  1. S&P
  2. >
  3. SPXW.IN
  4. >
  5. Option Chain
| USD | SPXW.IN: $2991.77 | | Latest Data | Download CSV
SymbolTypeStrikeLast PriceBidBid SizeAskAsk SizeVolumeOpen InterestIVDeltaThetaGammaVegaRho
SPXW26May20P2800.00PUT2800.000.30$0.25476$0.4043315,85749020.880845%-0.203774-5.7149440.0014020.979505-0.085784
SPXW26May20P2850.00PUT2850.001.00$0.90177$1.102974,46287217.908595%-0.284640-6.8486780.0016801.173886-0.120344
SPXW26May20P2865.00PUT2865.001.40$1.35242$1.55244,06534017.038565%-0.311274-7.1336820.0017501.222760-0.131791
SPXW26May20P2750.00PUT2750.000.15$0.10178$0.203903,77791324.428690%-0.137418-4.4365570.0010880.760364-0.057633
SPXW26May20P2700.00PUT2700.000.10$0.05178$0.10522,96097227.853137%-0.086819-3.1915730.0007830.546971-0.036293
SPXW26May20P2810.00PUT2810.000.40$0.352$0.505802,34329020.449180%-0.218866-5.9592010.0014621.021379-0.092213
SPXW26May20P2900.00PUT2900.003.82$3.7047$4.001192,0811,23615.336573%-0.376565-7.6634940.0018801.313643-0.159999
SPXW26May20C3050.00CALL3050.000.22$0.15286$0.304952,0081,81012.274396%0.335894-7.3670700.0018061.2617610.130086
SPXW26May20P2915.00PUT2915.005.76$5.60117$5.9031,47323814.512490%-0.405614-7.8253530.0019201.341423-0.172620
SPXW26May20C3000.00CALL3000.003.37$3.20102$3.60631,3731,53812.288592%0.427900-7.9274920.0019431.3576510.164908
SPXW26May20C3110.00CALL3110.000.05$0.0578$0.051041,3441715.765583%0.239107-6.2665790.0015361.0733460.093058
SPXW26May20P2885.00PUT2885.002.47$2.40151$2.60181,34131216.013869%-0.348118-7.4613900.0018311.278969-0.147682
SPXW26May20P2910.00PUT2910.005.19$4.9055$5.20351,23536114.812080%-0.395843-7.7759100.0019081.332936-0.168370
SPXW26May20P2480.00PUT2480.000.05$0.05298$0.052651,2034349.221289%-0.004583-0.2701350.0000660.046291-0.001896
SPXW26May20C3025.00CALL3025.000.84$0.8524$1.001141,1732,75512.104732%0.380865-7.6970980.0018871.3182430.147156
SPXW26May20C2970.00CALL2970.0011.70$11.6052$12.10121,09123513.115362%0.485264-8.0530940.0019751.3790900.186369
SPXW26May20C3020.00CALL3020.001.18$1.10136$1.301051,03325512.084743%0.390012-7.7508040.0019001.3274320.150613
SPXW26May20P2920.00PUT2920.006.70$6.5053$6.90541,03338314.362850%-0.415312-7.8696660.0019311.349031-0.176846
SPXW26May20P2940.00PUT2940.0011.87$11.3056$11.80111,01821913.426708%-0.454638-7.9993420.0019631.371315-0.194036
SPXW26May20C2975.00CALL2975.009.94$9.6062$10.10141,00791012.801120%0.476389-8.0456990.0019721.3778360.183086
SPXW26May20P2640.00PUT2640.000.10$0.051$0.0511,00618832.824490%-0.045554-1.9325110.0004740.331182-0.018979
SPXW26May20C2990.00CALL2990.005.35$5.1092$5.503097348212.397284%0.447041-7.9883230.0019581.3680470.172096
SPXW26May20P2730.00PUT2730.000.10$0.05392$0.1519495394725.486542%-0.115294-3.9255260.0009630.672770-0.048289
SPXW26May20C2950.00CALL2950.0021.55$21.8042$22.501094844013.745055%0.525641-8.0435700.0019721.3774020.201408
SPXW26May20P2775.00PUT2775.000.10$0.15442$0.305059461,27522.757149%-0.168651-5.0822300.0012470.871041-0.070861
SPXW26May20C3030.00CALL3030.000.72$0.60206$0.75989411,19912.040921%0.371576-7.6376960.0018721.3080780.143634
SPXW26May20P2890.00PUT2890.002.90$2.75169$3.001893222515.768311%-0.357525-7.5330630.0018481.291264-0.151751
SPXW26May20C3005.00CALL3005.002.67$2.50117$2.806291644712.215732%0.418240-7.8893990.0019341.3511380.161267
SPXW26May20C3010.00CALL3010.001.98$1.90165$2.20819031,02112.155674%0.408760-7.8474840.0019241.3439700.157694
SPXW26May20C3055.00CALL3055.000.10$0.10275$0.255158902412.374286%0.327543-7.2940950.0017881.2492700.126914
SPXW26May20C2965.00CALL2965.0013.83$13.8051$14.30988729613.156743%0.495920-8.0593880.0019761.3801540.190367
SPXW26May20P2875.00PUT2875.001.87$1.80138$2.00188761,53416.522723%-0.329512-7.3053810.0017921.252208-0.139649
SPXW26May20C3015.00CALL3015.001.56$1.45249$1.709086321412.112454%0.399349-7.8012520.0019121.3360620.154142
SPXW26May20C2940.00CALL2940.0028.50$28.2014$29.001085517214.403386%0.544459-8.0090050.0019641.3714540.208332
SPXW26May20P2925.00PUT2925.007.76$7.5039$7.903982525414.134579%-0.425103-7.9093840.0019411.355853-0.181117
SPXW26May20P2510.00PUT2510.000.05$0.0599$0.057581044746.106034%-0.007554-0.4207770.0001030.072106-0.003129
SPXW26May20P2575.00PUT2575.000.05$0.05186$0.0519178151439.410001%-0.019962-0.9759510.0002390.167248-0.008291
SPXW26May20P2950.00PUT2950.0015.20$14.9031$15.402776163313.071914%-0.474378-8.0346780.0019721.377402-0.202703
SPXW26May20P2650.00PUT2650.000.05$0.0510$0.104247602,81733.028913%-0.051104-2.1186850.0005200.363089-0.021302
SPXW26May20P2835.00PUT2835.000.75$0.60303$0.8041675423218.786373%-0.259030-6.5347880.0016031.120063-0.109368
SPXW26May20P2880.00PUT2880.002.15$2.0579$2.301871657716.261077%-0.338770-7.3853970.0018121.265933-0.143644
SPXW26May20P2785.00PUT2785.000.15$0.204$0.3038269016121.905648%-0.182249-5.3382710.0013100.914932-0.076632
SPXW26May20C2980.00CALL2980.007.70$7.9060$8.301765414112.656498%0.466489-8.0311300.0019691.3753530.179382
SPXW26May20C2960.00CALL2960.0016.00$16.3030$16.80963553313.513679%0.504957-8.0581290.0019761.3799250.193701
SPXW26May20P2860.00PUT2860.001.31$1.15267$1.353062061017.246749%-0.302286-7.0421210.0017281.207058-0.127925
SPXW26May20P2715.00PUT2715.000.05$0.05185$0.1551960337827.072593%-0.100364-3.5522960.0008710.608798-0.041995
SPXW26May20P2855.00PUT2855.001.03$1.00252$1.2525359714217.601654%-0.293418-6.9471760.0017041.190776-0.124113
SPXW26May20C3040.00CALL3040.000.35$0.30271$0.4513459517912.063415%0.353489-7.5090900.0018411.2860690.136773
SPXW26May20P2955.00PUT2955.0017.67$16.9044$17.502559020012.837605%-0.484314-8.0448920.0019741.379168-0.207074
SPXW26May20P2760.00PUT2760.000.05$0.10412$0.2556557054123.748368%-0.149436-4.6949300.0011520.804652-0.062718
SPXW26May20P2675.00PUT2675.000.05$0.0560$0.1037956251530.435624%-0.067225-2.6273410.0006450.450266-0.028061
SPXW26May20C2985.00CALL2985.006.50$6.4067$6.801955442212.528868%0.456744-8.0120880.0019641.3721050.175733
SPXW26May20P2665.00PUT2665.000.05$0.0560$0.103925512431.488777%-0.060259-2.4131660.0005920.413559-0.025140
SPXW26May20P2645.00PUT2645.000.05$0.0560$0.0555503732.340014%-0.048169-2.0211280.0004960.346370-0.020074
SPXW26May20C3070.00CALL3070.000.10$0.051$0.10154520812.645642%0.301646-7.0406890.0017261.2058890.117025
SPXW26May20P2755.00PUT2755.000.13$0.10446$0.2022754140923.879648%-0.143353-4.5657570.0011200.782510-0.060144
SPXW26May20P2870.00PUT2870.001.60$1.55226$1.752453629416.759982%-0.320342-7.2214070.0017721.237806-0.135696
SPXW26May20P2895.00PUT2895.003.37$3.20116$3.507750815715.578924%-0.367069-7.6007910.0018651.302884-0.155881
SPXW26May20P2660.00PUT2660.000.10$0.053$0.05550137130.813016%-0.057156-2.3149280.0005680.396723-0.023838
SPXW26May20C3130.00CALL3130.000.05$0.051$0.051164821617.547077%0.210982-5.8372590.0014310.9998280.082231
SPXW26May20P2725.00PUT2725.000.10$0.05415$0.1524847154526.015116%-0.110159-3.7998880.0009320.651235-0.046123
SPXW26May20P2830.00PUT2830.000.65$0.6010$0.703414701,42219.208792%-0.250727-6.4243460.0015761.101127-0.105816
SPXW26May20P2840.00PUT2840.000.67$0.7019$0.8518142736718.443216%-0.267442-6.6423140.0016301.138500-0.112970
SPXW26May20C3060.00CALL3060.000.12$0.05545$0.2033842644512.395835%0.318495-7.2094820.0017681.2347850.123455
SPXW26May20C2955.00CALL2955.0018.78$18.9043$19.50941820013.540944%0.515646-8.0537740.0019741.3791640.197699
SPXW26May20C2920.00CALL2920.0042.58$43.207$44.20140949215.225224%0.584708-7.8784090.0019311.3490220.223156
SPXW26May20C3125.00CALL3125.000.05$0.0585$0.0514056217.102339%0.217809-5.9463950.0014581.0185180.084862
SPXW26May20P2930.00PUT2930.008.69$8.6044$9.001639847313.877479%-0.434933-7.9442780.0019491.361848-0.185411
SPXW26May20P2705.00PUT2705.000.08$0.05178$0.106639244427.331720%-0.091185-3.3102580.0008120.567313-0.038130
SPXW26May20P2815.00PUT2815.000.33$0.402$0.5020138122219.999601%-0.226634-6.0787890.0014911.041881-0.095525
SPXW26May20P2805.00PUT2805.000.40$0.30155$0.4536137311620.690530%-0.211255-5.8379970.0014321.000600-0.088969
SPXW26May20C2995.00CALL2995.004.08$4.1045$4.505735420712.381415%0.437386-7.9599030.0019511.3631910.168470
SPXW26May20P2845.00PUT2845.000.66$0.75316$0.9517533811418.060950%-0.275991-6.7471190.0016551.156471-0.116634
SPXW26May20P2905.00PUT2905.004.28$4.20139$4.60723295615.059166%-0.386234-7.7222510.0018951.323726-0.164193
SPXW26May20P2820.00PUT2820.000.50$0.40427$0.5520032863819.534657%-0.234525-6.1961610.0015201.062004-0.098893
SPXW26May20C3100.00CALL3100.000.05$0.05195$0.05133241,05614.858365%0.254071-6.4739120.0015871.1088480.098809
SPXW26May20P2790.00PUT2790.000.15$0.20483$0.3538532235421.587820%-0.189269-5.4648900.0013410.936638-0.079615
SPXW26May20P2945.00PUT2945.0013.12$13.0032$13.501432217713.241913%-0.464560-8.0195030.0019681.374785-0.198387
SPXW26May20P2765.00PUT2765.000.10$0.10654$0.254623097923.191451%-0.155689-4.8243550.0011840.826837-0.065366
SPXW26May20P2935.00PUT2935.0010.10$9.9032$10.301330826713.652064%-0.444826-7.9743360.0019571.367014-0.189736
SPXW26May20C3035.00CALL3035.000.48$0.45106$0.6022427762412.130688%0.362487-7.5752690.0018571.2973950.140188
SPXW26May20P2795.00PUT2795.000.15$0.255$0.3536727658721.248147%-0.196453-5.5906560.0013720.958198-0.082669
SPXW26May20C2945.00CALL2945.0024.20$24.904$25.701824419214.001182%0.535401-8.0283940.0019681.3747880.205015
SPXW26May20P2975.00PUT2975.0028.40$27.4011$28.20823619212.028084%-0.523631-8.0366830.0019721.377827-0.224450
SPXW26May20C2930.00CALL2930.0035.50$35.406$36.30222913514.961141%0.564170-7.9548090.0019501.3621400.215590
SPXW26May20C2935.00CALL2935.0031.20$31.7012$32.6062229414.466439%0.555135-7.9832360.0019571.3670230.212297
SPXW26May20C3085.00CALL3085.000.05$0.051$0.05102151313.472361%0.277675-6.7726820.0016601.1600040.107866
SPXW26May20C3120.00CALL3120.000.05$0.0580$0.05421134916.656923%0.224773-6.0544260.0014841.0370170.087544
SPXW26May20P2735.00PUT2735.000.07$0.05432$0.2061220887225.555444%-0.120592-4.0522760.0009940.694495-0.050524
SPXW26May20C3075.00CALL3075.000.07$0.051$0.1555020726413.553223%0.293497-6.9533160.0017051.1909310.113913
SPXW26May20C2925.00CALL2925.0035.75$39.207$40.20119332314.946438%0.574917-7.9181520.0019411.3558450.219570
SPXW26May20P2825.00PUT2825.000.55$0.45414$0.6542619161919.340019%-0.242560-6.3114410.0015481.081769-0.102325
SPXW26May20P2740.00PUT2740.000.10$0.05702$0.2059718446125.017272%-0.126038-4.1796550.0010250.716329-0.052824
SPXW26May20P2770.00PUT2770.000.15$0.10807$0.254791794,55222.635477%-0.162088-4.9534020.0012150.848958-0.068078
SPXW26May20C2910.00CALL2910.0052.30$51.605$52.60117813015.850460%0.604176-7.7846050.0019081.3329230.230261
SPXW26May20P2780.00PUT2780.000.12$0.15625$0.3038517226422.187360%-0.175369-5.2105440.0012780.893037-0.073711
SPXW26May20C3045.00CALL3045.000.27$0.25115$0.3515015822512.229030%0.344588-7.4392870.0018241.2741220.133390
SPXW26May20P2960.00PUT2960.0019.00$19.2043$19.802115421112.644794%-0.494134-8.0502220.0019751.380098-0.211404
SPXW26May20P2720.00PUT2720.000.10$0.05241$0.1541815120626.545760%-0.105182-3.6753960.0009020.629897-0.044024
SPXW26May20P2600.00PUT2600.000.05$0.051$0.05112688136.867710%-0.027868-1.2920610.0003170.221421-0.011588
SPXW26May20C2900.00CALL2900.0060.32$60.301$61.40112271016.478797%0.623454-7.6721410.0018801.3136270.237263
SPXW26May20P2695.00PUT2695.000.10$0.0560$0.10801229528.364821%-0.082612-3.0748690.0007540.526969-0.034524
SPXW26May20P2745.00PUT2745.000.07$0.05752$0.2051512212624.478013%-0.131654-4.3079510.0010570.738319-0.055197
SPXW26May20C2905.00CALL2905.0055.44$55.901$57.00111513916.232837%0.613728-7.7311740.0018951.3237550.233730
SPXW26May20C2915.00CALL2915.0044.55$47.307$48.40511529715.581908%0.594348-7.8342700.0019201.3414460.226674
SPXW26May20P2965.00PUT2965.0020.48$21.7012$22.30811014312.407883%-0.504040-8.0505150.0019761.380164-0.215776
SPXW26May20P2490.00PUT2490.000.05$0.0595$0.109001051,00649.902162%-0.005434-0.3144080.0000770.053878-0.002250
SPXW26May20C3065.00CALL3065.000.10$0.05293$0.10731021112.135326%0.310460-7.1316230.0017481.2214570.120400
SPXW26May20P2500.00PUT2500.000.05$0.054$0.0534951,44347.123715%-0.006437-0.3653290.0000900.062604-0.002665
SPXW26May20P2980.00PUT2980.0031.00$30.6015$31.5069519111.803564%-0.533472-8.0222710.0019691.375374-0.228815
SPXW26May20P2970.00PUT2970.0024.80$24.4011$25.20149316212.236941%-0.513828-8.0460610.0019741.379418-0.220106
SPXW26May20C3200.00CALL3200.000.05$0.0545$0.05525851,20623.559958%0.129976-4.2722770.0010470.7318070.050884
SPXW26May20P2690.00PUT2690.000.10$0.0560$0.10857766528.883554%-0.078545-2.9598470.0007260.507255-0.032815
SPXW26May20P2680.00PUT2680.000.10$0.1023$0.15750692,73031.484527%-0.070856-2.7360450.0006710.468897-0.029585
SPXW26May20C2850.00CALL2850.00104.05$106.6027$109.8031611,33620.918066%0.715377-6.8570980.0016801.1738560.270068
SPXW26May20P2685.00PUT2685.000.10$0.1018$0.157005529730.965616%-0.074489-2.8430360.0006970.487235-0.031113
SPXW26May20P2400.00PUT2400.000.05$0.051$0.055485177357.645853%-0.001018-0.0691240.0000170.011845-0.000420
SPXW26May20C2840.00CALL2840.00114.45$116.4028$119.6031427121.986481%0.732574-6.6506910.0016301.1384690.276071
SPXW26May20C2650.00CALL2650.00301.85$305.8029$308.8031404046.243829%0.948901-2.1265070.0005200.3630610.341708
SPXW26May20P3040.00PUT3040.0090.65$81.6031$84.8029382724.433107%-0.646474-7.5002590.0018411.286126-0.279645
SPXW26May20C3080.00CALL3080.000.05$0.051$0.101783731313.606570%0.285262-6.8607890.0016821.1750890.110761
SPXW26May20C3090.00CALL3090.000.05$0.051$0.05133646813.953786%0.269366-6.6709870.0016361.1425920.104673
SPXW26May20P3000.00PUT3000.0047.92$45.807$46.907333211.032360%-0.572119-7.9183520.0019431.357634-0.246053
SPXW26May20P3100.00PUT3100.00147.91$141.2031$144.3030338732.588723%-0.745945-6.4643360.0015871.108808-0.325849
SPXW26May20P3020.00PUT3020.0076.64$62.5029$65.502633307.216929%-0.609950-7.7419690.0019001.327477-0.263064
SPXW26May20C3150.00CALL3150.000.050$0.05145312,95419.292923%0.185136-5.3941240.0013230.9239410.072257
SPXW26May20P2710.00PUT2710.000.05$0.05178$0.155433130027.601333%-0.095694-3.4304000.0008420.587905-0.040028
SPXW26May20P2985.00PUT2985.0038.21$34.105$35.001314711.605759%-0.543217-8.0032330.0019641.372129-0.233149
SPXW26May20P2990.00PUT2990.0042.60$37.805$38.807318211.430802%-0.552920-7.9794720.0019581.368074-0.237471
SPXW26May20P3025.00PUT3025.0076.43$67.2030$70.3028305422.747653%-0.619153-7.6878400.0018871.318219-0.267229
SPXW26May20C2655.00CALL2655.00289.11$300.8029$303.8031272744.451425%0.946040-2.2202800.0005430.3791300.341193
SPXW26May20C2890.00CALL2890.0064.01$69.401$70.501269817.213659%0.642493-7.5416620.0018481.2912450.244141
SPXW26May20P2550.00PUT2550.000.05$0.055$0.051261,92941.965957%-0.013998-0.7203900.0001770.123451-0.005807
SPXW26May20C2885.00CALL2885.0070.00$73.3024$76.2028234618.423942%0.651039-7.4755370.0018331.2799040.247176
SPXW26May20P3075.00PUT3075.00128.55$116.3031$119.4031232429.084499%-0.706520-6.9438390.0017051.190895-0.307321
SPXW26May20P3015.00PUT3015.0070.93$57.9028$60.802523219.101053%-0.600613-7.7924160.0019131.336105-0.258850
SPXW26May20P2670.00PUT2670.000.05$0.0510$0.103982298730.952952%-0.063733-2.5208740.0006180.432019-0.026596
SPXW26May20C2750.00CALL2750.00193.95$205.8030$208.9031217532.810429%0.862592-4.4446200.0010880.7603250.319078
SPXW26May20C3140.00CALL3140.000.050$0.051162011518.400175%0.198094-5.6227710.0013780.9630970.077266
SPXW26May20C2800.00CALL2800.00157.00$155.9031$159.1031175126.400087%0.796240-5.7231670.0014020.9794680.297777
SPXW26May20C2875.00CALL2875.0084.46$82.7023$85.60291610918.663025%0.670506-7.3139110.0017921.2521850.254188
SPXW26May20P3150.00PUT3150.00197.98$191.2031$194.30311613439.407500%-0.814877-5.3843730.0013220.923896-0.359249
SPXW26May20C2845.00CALL2845.00111.60$111.5027$114.7031153322.452313%0.723247-6.7637690.0016581.1578560.272778
SPXW26May20C2640.00CALL2640.00300.23$315.8029$318.8031132847.607103%0.954451-1.9403120.0004740.3311560.342662
SPXW26May20P2525.00PUT2525.000.05$0.0550$0.05501221944.534923%-0.009601-0.5193000.0001270.088990-0.003979
SPXW26May20P3050.00PUT3050.00100.12$91.5031$94.6030125925.652781%-0.664124-7.3576990.0018061.261731-0.287723
SPXW26May20P2590.00PUT2590.000.05$0.053$0.0511236337.882428%-0.024449-1.1580950.0002840.198463-0.010161
SPXW26May20P3005.00PUT3005.0055.12$50.101$51.101121710.678813%-0.581721-7.8805580.0019341.351175-0.250355
SPXW26May20P2655.00PUT2655.000.05$0.0560$0.10401111832.525353%-0.053958-2.2121940.0005430.379116-0.022499
SPXW26May20C2825.00CALL2825.00119.17$131.2029$134.3031105823.567802%0.757456-6.3197580.0015481.0817350.284662
SPXW26May20P3200.00PUT3200.00259.00$241.2031$244.303110745.673501%-0.870034-4.2623800.0010470.731764-0.387470
SPXW26May20P2530.00PUT2530.000.05$0.0510$0.108501037645.615111%-0.010373-0.5555320.0001360.095199-0.004300
SPXW26May20C2700.00CALL2700.00246.72$255.8029$258.803196139.426367%0.913189-3.1995050.0007830.5469360.333567
SPXW26May20C2710.00CALL2710.00236.62$245.8029$248.80319938.061991%0.904315-3.4383560.0008410.5878690.331203
SPXW26May20C2870.00CALL2870.0084.88$87.4025$90.4029913019.080080%0.679675-7.2299140.0017721.2377810.257456
SPXW26May20C2880.00CALL2880.0079.71$78.0023$80.9029612518.275360%0.661248-7.3939500.0018121.2659110.250878
SPXW26May20C2895.00CALL2895.0060.20$64.801$65.90163916.881220%0.632894-7.6097200.0018651.3029190.240673
SPXW26May20C2660.00CALL2660.00278.23$295.8029$298.80315544.880712%0.942849-2.3227710.0005680.3966930.340542
SPXW26May20C2680.00CALL2680.00272.55$275.8029$278.803151342.154296%0.929151-2.7439320.0006710.4688650.337536
SPXW26May20C2755.00CALL2755.00201.04$200.8030$203.903151233.926909%0.856131-4.5844290.0011230.7842870.317039
SPXW26May20P2625.00PUT2625.000.05$0.051$0.051555034.337071%-0.038114-1.6726590.0004100.286648-0.015867
SPXW26May20P2630.00PUT2630.000.05$0.051$0.051531833.831947%-0.040482-1.7567340.0004310.301057-0.016857
SPXW26May20P2995.00PUT2995.0046.47$41.705$42.70151711.185580%-0.562575-7.9510560.0019511.363221-0.241782
SPXW26May20C2670.00CALL2670.00264.75$285.8029$288.803141243.518959%0.936273-2.5287390.0006180.4319880.339155
SPXW26May20P3030.00PUT3030.0080.51$72.0030$75.102941323.286349%-0.628387-7.6288640.0018721.308130-0.271413
SPXW26May20P3070.00PUT3070.00130.85$111.3031$114.40304328.372339%-0.698320-7.0318470.0017261.205959-0.303503
SPXW26May20P3080.00PUT3080.00135.05$121.3031$124.302942429.725119%-0.714704-6.8519390.0016821.175163-0.311137
SPXW26May20C2830.00CALL2830.00110.04$126.2030$129.4031338622.967863%0.749289-6.4326820.0015761.1010940.281856
SPXW26May20C2630.00CALL2630.00310.50$325.8029$328.80313451.534990%0.959319-1.7713790.0004330.3022090.343331
SPXW26May20C2835.00CALL2835.00111.10$121.3029$124.5031311423.584842%0.740232-6.5519230.0016061.1215360.278683
SPXW26May20C2635.00CALL2635.00305.34$320.8029$323.80313447.126326%0.957129-1.8482920.0004510.3153870.343096
SPXW26May20P3090.00PUT3090.00146.76$131.3031$134.303031831.105371%-0.730601-6.6621260.0016361.142670-0.318595
SPXW26May20P2635.00PUT2635.000.05$0.051$0.0513133.345609%-0.042868-1.8402750.0004510.315375-0.017856
SPXW26May20C2625.00CALL2625.00328.76$330.8029$333.80312849.653576%0.961890-1.6804290.0004100.2866240.343718
SPXW26May20C2675.00CALL2675.00274.44$280.8029$283.80312442.836179%0.932782-2.6352160.0006440.4502350.338375
SPXW26May20C2620.00CALL2620.00333.73$335.8029$338.80312752.954985%0.963960-1.6055390.0003920.2737920.343901
SPXW26May20P3125.00PUT3125.00185.28$166.2031$169.303025735.992066%-0.782162-5.9374770.0014581.018603-0.343202
SPXW26May20C2450.00CALL2450.00500.98$505.7016$508.80161173.379923%0.997307-0.1749450.0000410.0287140.334498
SPXW26May20C2820.00CALL2820.00126.30$136.1029$139.3031112424.156815%0.765490-6.2044590.0015201.0619700.287409
SPXW26May20C2860.00CALL2860.0093.07$97.0025$100.0030114219.969153%0.697732-7.0505840.0017281.2070310.263857
SPXW26May20C3300.00CALL3300.000.050$0.0537813231.709385%0.057401-2.3237560.0005700.3980600.022582
SPXW26May20C2855.00CALL2855.0096.30$101.8026$104.903118021.344841%0.705798-6.9632820.0017071.1920630.266659
SPXW26May20C2865.00CALL2865.0085.48$92.2024$95.2030117920.324663%0.687920-7.1491860.0017521.2239390.260343
SPXW26May20C2440.00CALL2440.00510.93$515.7016$518.80161173.068819%0.997771-0.1485830.0000350.0242010.333320
SPXW26May20C2470.00CALL2470.00476.83$485.7016$488.80161068.964557%0.996150-0.2386040.0000570.0396120.336758
SPXW26May20C2480.00CALL2480.00466.88$475.7016$478.80161067.602184%0.995417-0.2776260.0000660.0462940.337824
SPXW26May20C3160.00CALL3160.000.050$0.051151120.139451%0.173251-5.1739160.0012680.8862280.067665
SPXW26May20P3010.00PUT3010.0059.83$54.401$55.40113010.055317%-0.591201-7.8386460.0019241.344010-0.254613
SPXW26May20P3055.00PUT3055.00103.13$96.4031$99.50291026.352748%-0.672439-7.2850740.0017881.249302-0.291565
SPXW26May20C1000.00CALL1000.00$1955.7016$1958.701600360.300396%1.000000-0.0030140.0000010.0000000.136984
SPXW26May20C1100.00CALL1100.00$1855.7016$1858.701600330.069583%1.000000-0.0033150.0000010.0000000.150683
SPXW26May20C1200.00CALL1200.001749.90$1755.7016$1758.701602302.514991%1.000000-0.0036160.0000010.0000000.164381
SPXW26May20C1300.00CALL1300.00$1655.7016$1658.701600277.186949%1.000000-0.0039180.0000010.0000000.178080
SPXW26May20C1400.00CALL1400.00$1555.7016$1558.701600253.729868%1.000000-0.0042190.0000010.0000000.191778
SPXW26May20C1500.00CALL1500.00$1455.7016$1458.701600231.872684%1.000000-0.0045200.0000010.0000000.205476
SPXW26May20C1600.00CALL1600.00$1355.7016$1358.701600211.387377%1.000000-0.0048220.0000010.0000000.219175
SPXW26May20C1700.00CALL1700.00$1255.7016$1258.701600192.098401%1.000000-0.0051230.0000010.0000000.232873
SPXW26May20C1800.00CALL1800.001138.80$1155.7016$1158.701601173.848326%1.000000-0.0054250.0000010.0000000.246572
SPXW26May20C1900.00CALL1900.00$1055.7016$1058.701600156.504351%1.000000-0.0057260.0000010.0000000.260270
SPXW26May20C2000.00CALL2000.00$955.7016$958.701600139.958643%1.000000-0.0060280.0000010.0000000.273968
SPXW26May20C2100.00CALL2100.00$855.7016$858.701600124.117241%1.000000-0.0063530.0000010.0000040.287667
SPXW26May20C2150.00CALL2150.00$805.7016$808.701600116.430586%0.999999-0.0066110.0000010.0000230.294516
SPXW26May20C2200.00CALL2200.00$755.7016$758.701600108.885600%0.999993-0.0072340.0000010.0001030.301363
SPXW26May20C2250.00CALL2250.00$705.7016$708.701600101.472588%0.999972-0.0091790.0000010.0004110.308203
SPXW26May20C2275.00CALL2275.00$680.7016$683.80160098.370509%0.999945-0.0113990.0000010.0007790.311617
SPXW26May20C2300.00CALL2300.00533.31$655.7016$658.80160194.723086%0.999896-0.0152600.0000020.0014270.315021
SPXW26May20C2325.00CALL2325.00545.11$630.7016$633.80160191.102092%0.999807-0.0217970.0000040.0025340.318409
SPXW26May20C2350.00CALL2350.00$605.7016$608.80160087.512301%0.999654-0.0325520.0000060.0043650.321771
SPXW26May20C2375.00CALL2375.00465.57$580.7016$583.80160283.945234%0.999399-0.0497270.0000100.0072950.325089
SPXW26May20C2400.00CALL2400.00573.52$555.7016$558.80160580.399425%0.998982-0.0763470.0000170.0118430.328342
SPXW26May20C2425.00CALL2425.00528.96$530.7016$533.80160276.880501%0.998322-0.1164030.0000270.0186950.331494
SPXW26May20C2475.00CALL2475.00$480.7016$483.80160069.900644%0.995786-0.2580730.0000610.0429460.337293
SPXW26May20C2500.00CALL2500.00356.69$455.7016$458.80160566.436596%0.993564-0.3728190.0000900.0625970.339796
SPXW26May20C2525.00CALL2525.00431.48$430.7016$433.80160062.992869%0.990400-0.5268510.0001270.0889800.341906
SPXW26May20C2550.00CALL2550.00$405.7016$408.80160059.562409%0.986004-0.7279990.0001770.1234380.343503
SPXW26May20C2575.00CALL2575.00396.47$380.8029$383.80310156.492384%0.980040-0.9836150.0002390.1672310.344445
SPXW26May20C2600.00CALL2600.00372.73$355.8029$358.80310453.069057%0.972135-1.2997780.0003170.2214010.344573
SPXW26May20C2690.00CALL2690.00175.37$265.8029$268.80310140.791281%0.921462-2.9677560.0007260.5072210.335676
SPXW26May20C2720.00CALL2720.00223.24$235.8029$238.90310136.940512%0.894827-3.6833780.0009020.6298600.328576
SPXW26May20C2725.00CALL2725.00214.28$230.8030$233.903102336.253764%0.889850-3.8078830.0009320.6511980.327163
SPXW26May20C2730.00CALL2730.00136.84$225.8030$228.903102635.566756%0.884716-3.9335340.0009630.6727320.325682
SPXW26May20C2740.00CALL2740.00216.77$215.8030$218.90310134.186927%0.873972-4.1876890.0010250.7162900.322517
SPXW26May20C2760.00CALL2760.00117.30$195.8030$198.90310131.428670%0.850575-4.7030220.0011520.8046130.315363
SPXW26May20C2770.00CALL2770.00206.01$185.8031$188.903101330.043558%0.837924-4.9615240.0012150.8489190.311373
SPXW26May20C2775.00CALL2775.00186.33$180.9029$184.003104329.744638%0.831362-5.0903690.0012470.8710030.309276
SPXW26May20C2780.00CALL2780.00181.42$175.9030$179.003103729.044568%0.824643-5.2186990.0012780.8929990.307110
SPXW26May20C2790.00CALL2790.00186.80$165.9030$169.003108827.638176%0.810744-5.4730780.0013410.9366000.302577
SPXW26May20C2810.00CALL2810.00163.98$146.0030$149.203103725.300864%0.781149-5.9674610.0014621.0213430.292719
SPXW26May20C3400.00CALL3400.000.050$0.05401056139.434241%0.022005-1.0602370.0002600.1816250.008690
SPXW26May20C3500.00CALL3500.000.050$0.05404034146.802947%0.007377-0.4122180.0001010.0706170.002922
SPXW26May20C3600.00CALL3600.000.050$0.05415011853.864017%0.002181-0.1385100.0000340.0237290.000866
SPXW26May20C3700.00CALL3700.000.100$0.0541401060.651710%0.000573-0.0407340.0000100.0069780.000228
SPXW26May20C3800.00CALL3800.000$0.054140067.191720%0.000135-0.0106050.0000030.0018170.000054
SPXW26May20C3900.00CALL3900.000$0.054130073.503155%0.000029-0.0024700.0000010.0004230.000011
SPXW26May20C4000.00CALL4000.000$0.054130079.608666%0.000006-0.0005190.0000010.0000890.000002
SPXW26May20C4100.00CALL4100.000$0.054120085.522999%0.000001-0.0000990.0000010.0000170.000000
SPXW26May20C4200.00CALL4200.000$0.054120091.256552%0.000001-0.0000170.0000010.0000030.000000
SPXW26May20C800.00CALL800.00$2155.7016$2158.701600431.413933%1.000000-0.0024110.0000010.0000000.109587
SPXW26May20C900.00CALL900.00$2055.7016$2058.701600393.808629%1.000000-0.0027120.0000010.0000000.123286
SPXW26May20C2530.00CALL2530.00$425.7016$428.80160065.487625%0.989565-0.5660030.0001370.0956870.342245
SPXW26May20C2540.00CALL2540.00282.57$415.7016$418.80160164.061945%0.987857-0.6446620.0001560.1091620.342905
SPXW26May20C2560.00CALL2560.00$395.7016$398.80160061.211587%0.983732-0.8273140.0002010.1404530.343928
SPXW26May20C2570.00CALL2570.00$385.7016$388.80160059.787093%0.981268-0.9321860.0002270.1584200.344273
SPXW26May20C2580.00CALL2580.00390.26$375.8029$378.80310158.644726%0.978506-1.0466120.0002550.1780250.344492
SPXW26May20C2590.00CALL2590.00387.94$365.8029$368.80310157.218918%0.975420-1.1709240.0002850.1993240.344575
SPXW26May20C2610.00CALL2610.00$345.8029$348.80310054.377560%0.968172-1.4502230.0003540.2471790.344291
SPXW26May20C2695.00CALL2695.00237.39$260.8029$263.80310142.307257%0.917040-3.0922380.0007570.5285540.334508
SPXW26May20C2705.00CALL2705.00$250.8029$253.80310040.885483%0.908441-3.3279550.0008150.5689490.332261
SPXW26May20C2715.00CALL2715.00$240.8029$243.80310039.462265%0.899234-3.5702830.0008740.6104790.329755
SPXW26May20C2735.00CALL2735.00$220.8030$223.90310036.802140%0.878950-4.0707090.0009970.6962420.323942
SPXW26May20C2745.00CALL2745.00204.40$210.8030$213.903102935.366929%0.867859-4.3265310.0010600.7400860.320628
SPXW26May20C2765.00CALL2765.0073.30$190.8031$193.90310832.485957%0.843766-4.8430600.0011860.8286150.313175
SPXW26May20C2785.00CALL2785.00101.10$170.9030$174.00310629.908385%0.817148-5.3568550.0013130.9166790.304625
SPXW26May20C2795.00CALL2795.0067.07$160.9031$164.103101128.590834%0.802915-5.6090830.0013740.9599130.299946
SPXW26May20C2805.00CALL2805.00148.33$151.0030$154.103103227.253457%0.788086-5.8562000.0014351.0022720.295004
SPXW26May20C2815.00CALL2815.00144.19$141.1029$144.2031013426.031320%0.772680-6.0967010.0014941.0434980.289807
SPXW26May20C3175.00CALL3175.000.100$0.05125025221.448023%0.155773-4.8287670.0011840.8271170.060892
SPXW26May20C3250.00CALL3250.000.050$0.0531101327.699013%0.087905-3.2228380.0007900.5520610.034504
SPXW26May20C4300.00CALL4300.000$0.054110096.825966%0.000001-0.0000030.0000010.0000000.000000
SPXW26May20C2460.00CALL2460.00$495.7016$498.80160070.330233%0.996778-0.2043900.0000480.0337540.335649
SPXW26May20C2490.00CALL2490.00481.74$465.7016$468.80160166.242345%0.994565-0.3219310.0000770.0538810.338841
SPXW26May20C2510.00CALL2510.00$445.7016$448.80160063.531471%0.992446-0.4283660.0001030.0721110.340701
SPXW26May20C2520.00CALL2520.00$435.7016$438.80160062.180505%0.991143-0.4915010.0001190.0829250.341530
SPXW26May20C2645.00CALL2645.00$310.8029$313.80310045.789462%0.951829-2.0291790.0004960.3463830.342248
SPXW26May20C2665.00CALL2665.00285.80$290.8029$293.80310143.114708%0.939738-2.4212870.0005920.4135750.339921
SPXW26May20C2685.00CALL2685.00$270.8029$273.80310040.443421%0.925507-2.8512250.0006970.4872510.336689
SPXW26May20C3170.00CALL3170.000$0.051150020.997682%0.161662-4.9481370.0012130.8475610.063179
SPXW26May20C3225.00CALL3225.000.050$0.052930425.624499%0.107587-3.7380810.0009160.6403130.042179
SPXW26May20C4400.00CALL4400.000$0.0541200102.212159%0.0000010.0000000.0000010.0000000.000000
SPXW26May20P1000.00PUT1000.000.050$0.055290101273.577373%-0.0000010.0000000.0000010.0000000.000000
SPXW26May20P1100.00PUT1100.000.050$0.05528050250.275438%-0.0000010.0000000.0000010.0000000.000000
SPXW26May20P1200.00PUT1200.000.050$0.05528050229.015698%-0.0000010.0000000.0000010.0000000.000000
SPXW26May20P1300.00PUT1300.000.050$0.05527050209.455126%-0.0000010.0000000.0000010.0000000.000000
SPXW26May20P1400.00PUT1400.000$0.0552700191.340368%-0.0000010.0000000.0000010.0000000.000000
SPXW26May20P1500.00PUT1500.000.100$0.05526013174.454810%-0.0000010.0000000.0000010.0000000.000000
SPXW26May20P1600.00PUT1600.000.100$0.05515025158.635652%-0.0000010.0000000.0000010.0000000.000000
SPXW26May20P1700.00PUT1700.000.050$0.05515019143.743225%-0.0000010.0000000.0000010.0000000.000000
SPXW26May20P1800.00PUT1800.000.050$0.05514089129.663395%-0.0000010.0000000.0000010.0000000.000000
SPXW26May20P1900.00PUT1900.000.050$0.055140180116.300073%-0.0000010.0000000.0000010.0000000.000000
SPXW26May20P2000.00PUT2000.000.050$0.05513047103.570318%-0.000001-0.0000010.0000010.0000000.000000
SPXW26May20P2100.00PUT2100.000.050$0.0551709491.402752%-0.000001-0.0000250.0000010.0000040.000000
SPXW26May20P2150.00PUT2150.000.070$0.0551105385.506356%-0.000001-0.0001320.0000010.000023-0.000001
SPXW26May20P2200.00PUT2200.000.070$0.05510014679.729398%-0.000007-0.0006040.0000010.000103-0.000003
SPXW26May20P2250.00PUT2250.000.050$0.05507023374.060094%-0.000028-0.0023990.0000010.000411-0.000011
SPXW26May20P2275.00PUT2275.000.050$0.0550401,41871.265806%-0.000055-0.0045440.0000010.000779-0.000023
SPXW26May20P2300.00PUT2300.000.050$0.05500024968.495952%-0.000105-0.0083300.0000020.001427-0.000043
SPXW26May20P2325.00PUT2325.000.050$0.0549501,25765.749426%-0.000193-0.0147930.0000040.002535-0.000079
SPXW26May20P2350.00PUT2350.000.050$0.05488044463.026334%-0.000346-0.0254740.0000060.004365-0.000142
SPXW26May20P2375.00PUT2375.000.050$0.05477053260.323718%-0.000602-0.0425760.0000100.007296-0.000248
SPXW26May20P2425.00PUT2425.000.050$0.05419032454.986344%-0.001678-0.1091110.0000270.018697-0.000693
SPXW26May20P2450.00PUT2450.000.070$0.05652040252.348898%-0.002693-0.1675840.0000410.028717-0.001113
SPXW26May20P2475.00PUT2475.000.15$0.0558$0.05198037049.723667%-0.004215-0.2506460.0000610.042952-0.001744
SPXW26May20P3300.00PUT3300.00470.59$341.2031$344.30310457.887069%-0.942605-2.3136210.0005700.398028-0.429468
SPXW26May20P3400.00PUT3400.00587.83$441.2016$444.30160169.813229%-0.977997-1.0498810.0002600.181606-0.457058
SPXW26May20P3500.00PUT3500.00$541.2016$544.30160080.634720%-0.992624-0.4016190.0001010.070608-0.476523
SPXW26May20P3600.00PUT3600.00643.90$641.2016$644.30160290.995838%-0.997819-0.1276400.0000340.023725-0.492278
SPXW26May20P3700.00PUT3700.00$741.2016$744.301600100.734484%-0.999427-0.0295770.0000100.006977-0.506614
SPXW26May20P3800.00PUT3800.00$841.2016$844.301600109.880458%-0.9998650.0008490.0000030.001817-0.520486
SPXW26May20P3900.00PUT3900.00$941.2016$944.301600118.459331%-0.9999710.0092840.0000010.000423-0.534227
SPXW26May20P4000.00PUT4000.00$1041.2016$1044.301600126.982736%-0.9999940.0115360.0000010.000089-0.547935
SPXW26May20P4100.00PUT4100.00$1141.2016$1144.301600135.186192%-0.9999990.0122570.0000010.000017-0.561635
SPXW26May20P4200.00PUT4200.001273.96$1241.2016$1244.301601142.914214%-1.0000000.0126400.0000010.000003-0.575334
SPXW26May20P800.00PUT800.000.050$0.055300622328.257767%-0.0000010.0000000.0000010.0000000.000000
SPXW26May20P900.00PUT900.000.050$0.05530060299.368619%-0.0000010.0000000.0000010.0000000.000000
SPXW26May20P2540.00PUT2540.000.10$0.0560$0.1085008144.551815%-0.012072-0.6338440.0001550.108620-0.005006
SPXW26May20P2560.00PUT2560.000.30$0.051$0.051016140.941603%-0.016176-0.8157420.0002000.139792-0.006714
SPXW26May20P2570.00PUT2570.000.30$0.051$0.051106839.921330%-0.018628-0.9202100.0002260.157695-0.007735
SPXW26May20P2580.00PUT2580.000.15$0.051$0.0521012038.902621%-0.021377-1.0342170.0002540.177233-0.008880
SPXW26May20P2610.00PUT2610.000.90$0.051$0.05108735.854091%-0.031665-1.4364960.0003520.246175-0.013173
SPXW26May20P2620.00PUT2620.000.20$0.0560$0.05209334.844488%-0.035860-1.5913540.0003900.272714-0.014925
SPXW26May20P3035.00PUT3035.00110.36$76.8031$79.902801023.845376%-0.637476-7.5664380.0018571.297449-0.275544
SPXW26May20P3045.00PUT3045.0088.77$86.5031$89.703001125.052555%-0.655376-7.4304550.0018241.274181-0.283712
SPXW26May20P3060.00PUT3060.00$101.4031$104.50300027.037751%-0.681469-7.2006460.0017681.234852-0.295702
SPXW26May20P3110.00PUT3110.00$151.2031$154.30300033.913037%-0.760862-6.2576890.0015371.073429-0.332950
SPXW26May20P3120.00PUT3120.00179.73$161.2031$164.30300135.351512%-0.775197-6.0455180.0014851.037102-0.339835
SPXW26May20P3130.00PUT3130.00$171.2031$174.30310036.698844%-0.788989-5.8283300.0014310.999915-0.346518
SPXW26May20P3175.00PUT3175.00241.01$216.2031$219.303101142.392821%-0.844204-4.8197160.0011840.827205-0.374024
SPXW26May20P3250.00PUT3250.00410.49$291.2031$294.30310252.007886%-0.912079-3.2134980.0007900.552139-0.410689
SPXW26May20P4300.00PUT4300.001373.91$1341.2016$1344.301601150.916851%-1.0000000.0129560.0000010.000000-0.589032
SPXW26May20P2440.00PUT2440.000$0.053970053.415789%-0.002229-0.1412200.0000350.024200-0.000921
SPXW26May20P2460.00PUT2460.000.20$0.0558$0.0539203251.312141%-0.003221-0.1969640.0000480.033752-0.001332
SPXW26May20P2470.00PUT2470.00$0.0558$0.053920050.265722%-0.003850-0.2311450.0000570.039610-0.001593
SPXW26May20P2520.00PUT2520.000.05$0.05222$0.10850028746.696373%-0.008856-0.4838790.0001190.082920-0.003670
SPXW26May20P3065.00PUT3065.00$106.3031$109.40300027.710937%-0.689523-7.1225850.0017481.221491-0.299449
SPXW26May20P3085.00PUT3085.00$126.3031$129.30300030.483219%-0.722308-6.7636060.0016601.160042-0.314724
SPXW26May20P3140.00PUT3140.00$181.2031$184.30310038.099808%-0.801893-5.6135640.0013780.963141-0.352859
SPXW26May20P3160.00PUT3160.00$201.2031$204.30310040.771913%-0.826737-5.1646520.0012680.886272-0.365200
SPXW26May20P3170.00PUT3170.00$211.2031$214.30310041.807312%-0.838326-4.9388420.0012130.847605-0.371056
SPXW26May20P3225.00PUT3225.00$266.2031$269.30310048.967917%-0.892403-3.7286040.0009160.640354-0.399592
SPXW26May20P4400.00PUT4400.00$1441.2016$1444.301600157.925458%-1.0000000.0132600.0000010.000000-0.602731