SPXW.IN Option Chain

End of day data from January 15, 2021 for SPXW.IN options expiring on January 19, 2021.

  1. S&P
  2. >
  3. SPXW.IN
  4. >
  5. Option Chain
|USD |SPXW.IN: $3768.25 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPXW19Jan21P2900.00PUT2900.00$0.05$0.05 / 400$0.05 / 18610,44071769.658805%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C3850.00CALL3850.00$0.30$0.20 / 158$0.30 / 176,0012,5289.092771%0.113439-1.3394160.0027610.8468680.057972
SPXW19Jan21P3600.00PUT3600.00$1.50$1.35 / 384$1.55 / 2994,2392,15621.596171%-0.007739-0.1481790.0003060.093794-0.004015
SPXW19Jan21P3500.00PUT3500.00$0.75$0.65 / 679$0.80 / 3723,59581429.120615%-0.000040-0.0011640.0000020.000737-0.000021
SPXW19Jan21C3840.00CALL3840.00$0.60$0.40 / 167$0.50 / 443,1194308.991792%0.142795-1.5719230.0032400.9938240.072940
SPXW19Jan21P3630.00PUT3630.00$2.00$1.95 / 417$2.15 / 1922,80127219.598311%-0.024283-0.3969540.0008190.251282-0.012609
SPXW19Jan21C3825.00CALL3825.00$0.97$0.90 / 246$1.05 / 912,7559798.732863%0.195925-1.9269510.0039711.2181770.099999
SPXW19Jan21C3830.00CALL3830.00$0.76$0.70 / 76$0.85 / 3372,6743858.861216%0.176993-1.8093100.0037291.1438440.090361
SPXW19Jan21C3845.00CALL3845.00$0.35$0.30 / 118$0.40 / 1302,6203359.095313%0.127521-1.4545330.0029980.9196300.065154
SPXW19Jan21P3700.00PUT3700.00$6.35$6.20 / 1$6.50 / 1212,4971,34415.624822%-0.173647-1.7846700.0036841.130084-0.090438
SPXW19Jan21P3650.00PUT3650.00$2.70$2.65 / 181$2.80 / 72,4411,59818.388825%-0.046933-0.6823130.0014080.431949-0.024387
SPXW19Jan21P3550.00PUT3550.00$1.00$1.00 / 14$1.10 / 5822,0242,43125.615471%-0.000744-0.0178540.0000370.011300-0.000386
SPXW19Jan21P3760.00PUT3760.00$19.44$19.80 / 46$20.30 / 401,97150912.585786%-0.471992-2.7671300.0057151.753274-0.246899
SPXW19Jan21P3750.00PUT3750.00$16.90$16.20 / 30$16.60 / 501,95881013.007637%-0.415185-2.7114390.0055991.717735-0.216990
SPXW19Jan21C3800.00CALL3800.00$3.80$3.70 / 170$4.00 / 2411,9421,5368.854407%0.307909-2.4518320.0050521.5496960.156908
SPXW19Jan21C3790.00CALL3790.00$6.25$6.10 / 272$6.50 / 1181,9033919.062798%0.359670-2.6071760.0053711.6477170.183151
SPXW19Jan21P3775.00PUT3775.00$27.41$26.90 / 4$27.70 / 521,82869512.213387%-0.557631-2.7442190.0056691.739236-0.292132
SPXW19Jan21P3660.00PUT3660.00$3.29$3.10 / 87$3.30 / 881,74058617.834796%-0.063325-0.8646310.0017840.547389-0.032917
SPXW19Jan21P3625.00PUT3625.00$1.94$1.85 / 10$2.00 / 1181,68324619.920916%-0.020335-0.3417550.0007050.216337-0.010557
SPXW19Jan21C3880.00CALL3880.00$0.07$0.05 / 5$0.10 / 2211,6581,71410.108983%0.051758-0.7386140.0015220.4670560.026483
SPXW19Jan21C3820.00CALL3820.00$1.26$1.20 / 163$1.35 / 61,6495808.682704%0.216063-2.0421830.0042081.2909820.110246
SPXW19Jan21C3815.00CALL3815.00$1.68$1.60 / 65$1.75 / 351,6303288.665875%0.237380-2.1536600.0044381.3614040.121087
SPXW19Jan21P3340.00PUT3340.00$0.29$0.20 / 571$0.30 / 51,5593539.490708%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3740.00PUT3740.00$13.76$13.20 / 54$13.60 / 501,54992913.451053%-0.359956-2.6019530.0053731.648170-0.187971
SPXW19Jan21C3855.00CALL3855.00$0.20$0.15 / 122$0.25 / 2161,4825719.241369%0.100519-1.2274830.0025300.7761140.051381
SPXW19Jan21P3715.00PUT3715.00$8.33$8.10 / 100$8.40 / 441,4281,56814.725567%-0.235411-2.1399160.0044171.355176-0.122715
SPXW19Jan21P3610.00PUT3610.00$1.55$1.55 / 32$1.70 / 3561,40715420.943189%-0.011572-0.2106490.0004350.133339-0.006005
SPXW19Jan21C3835.00CALL3835.00$0.57$0.50 / 336$0.60 / 51,3551528.806698%0.159282-1.6905600.0034841.0688010.081341
SPXW19Jan21P3350.00PUT3350.00$0.30$0.25 / 220$0.30 / 3201,35211939.011579%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3770.00PUT3770.00$23.87$24.30 / 29$24.80 / 211,32858012.252165%-0.529223-2.7660390.0057141.752890-0.277106
SPXW19Jan21C3810.00CALL3810.00$2.20$2.10 / 195$2.20 / 921,3196678.614738%0.259834-2.2600060.0046571.4285740.132498
SPXW19Jan21P3735.00PUT3735.00$11.90$12.00 / 56$12.40 / 651,21727113.734748%-0.333273-2.5288650.0052211.601785-0.173970
SPXW19Jan21P3755.00PUT3755.00$16.49$17.90 / 32$18.40 / 641,21125812.799141%-0.443462-2.7462750.0056721.739927-0.231870
SPXW19Jan21P3450.00PUT3450.00$0.50$0.50 / 53$0.60 / 2431,21145932.787244%-0.000001-0.0000400.0000010.000025-0.000001
SPXW19Jan21P3705.00PUT3705.00$6.89$6.80 / 63$7.10 / 1951,12312915.349572%-0.193012-1.9062680.0039351.207122-0.100552
SPXW19Jan21P3150.00PUT3150.00$0.10$0.05 / 158$0.10 / 3141,12027950.560652%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3175.00PUT3175.00$0.10$0.05 / 405$0.15 / 4641,113849.729982%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3200.00PUT3200.00$0.10$0.05 / 723$0.15 / 3001,0726,60447.624205%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C3775.00CALL3775.00$13.53$11.90 / 40$12.20 / 391,0511,0869.592941%0.442369-2.7524930.0056691.7392360.224986
SPXW19Jan21P3680.00PUT3680.00$4.58$4.30 / 297$4.60 / 2261,03766816.705470%-0.108815-1.2982870.0026790.822005-0.056614
SPXW19Jan21P3675.00PUT3675.00$4.20$4.00 / 12$4.30 / 2341,02874417.057721%-0.095717-1.1826480.0024410.748770-0.049787
SPXW19Jan21P3780.00PUT3780.00$30.37$29.70 / 22$30.30 / 211,02437112.035501%-0.585708-2.7086600.0055971.716888-0.307006
SPXW19Jan21C3780.00CALL3780.00$9.97$9.80 / 20$10.10 / 1031,0031839.458215%0.414292-2.7169440.0055971.7168880.210796
SPXW19Jan21P3730.00PUT3730.00$11.13$10.80 / 106$11.20 / 6599022313.943465%-0.307373-2.4448800.0050481.548510-0.160391
SPXW19Jan21P3765.00PUT3765.00$22.00$21.90 / 30$22.50 / 4596221912.413761%-0.500628-2.7737340.0057291.757605-0.262004
SPXW19Jan21C3860.00CALL3860.00$0.15$0.10 / 127$0.20 / 2219324369.310098%0.088722-1.1195190.0023070.7078650.045360
SPXW19Jan21P3400.00PUT3400.00$0.40$0.30 / 807$0.45 / 3489042,31435.816167%-0.000001-0.0000010.0000010.0000000.000000
SPXW19Jan21P2950.00PUT2950.00$0.05$0.05 / 15$0.05 / 2589115065.393944%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3050.00PUT3050.00$0.05$0.05 / 70$0.10 / 5198882,47058.958596%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3695.00PUT3695.00$5.84$5.60 / 289$6.00 / 28387930415.893129%-0.155541-1.6617780.0034301.052234-0.080986
SPXW19Jan21C3700.00CALL3700.00$65.77$65.80 / 19$67.80 / 478291,06111.710850%0.826353-1.7927800.0036841.1300840.416406
SPXW19Jan21P3640.00PUT3640.00$2.20$2.30 / 6$2.45 / 10582231619.024423%-0.034102-0.5263970.0010860.333233-0.017714
SPXW19Jan21C3805.00CALL3805.00$2.96$2.80 / 106$3.10 / 2928142788.774205%0.283367-2.3598450.0048621.4916220.144451
SPXW19Jan21P3670.00PUT3670.00$3.87$3.60 / 351$3.90 / 27081356817.252839%-0.083801-1.0713550.0022110.678292-0.043580
SPXW19Jan21P3690.00PUT3690.00$5.49$5.10 / 342$5.50 / 28070931716.157737%-0.138705-1.5389340.0031760.974421-0.072201
SPXW19Jan21P3000.00PUT3000.00$0.05$0.05 / 1$0.10 / 68170653063.233137%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3615.00PUT3615.00$1.40$1.65 / 28$1.80 / 31469219720.621513%-0.014038-0.2489630.0005140.157594-0.007286
SPXW19Jan21P3300.00PUT3300.00$0.20$0.15 / 543$0.25 / 1676861,63842.052265%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C3750.00CALL3750.00$25.96$26.10 / 37$26.60 / 216621,13610.462011%0.584815-2.7196580.0055991.7177350.296703
SPXW19Jan21P3720.00PUT3720.00$9.23$8.90 / 141$9.20 / 2464337614.446170%-0.258352-2.2490660.0046431.424358-0.134718
SPXW19Jan21P3710.00PUT3710.00$7.74$7.40 / 78$7.70 / 96361,00915.025981%-0.213613-2.0251650.0041801.282457-0.111318
SPXW19Jan21P3250.00PUT3250.00$0.15$0.10 / 505$0.15 / 846346,50544.352576%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3725.00PUT3725.00$10.05$9.90 / 32$10.20 / 785881,44714.245725%-0.282368-2.3511820.0048541.489094-0.147290
SPXW19Jan21C3795.00CALL3795.00$4.87$4.80 / 142$5.10 / 1345831168.944320%0.333376-2.5346760.0052221.6019810.169825
SPXW19Jan21P3665.00PUT3665.00$3.56$3.40 / 9$3.60 / 24358324217.594325%-0.073022-0.9651510.0019920.611039-0.037966
SPXW19Jan21P3745.00PUT3745.00$14.93$14.60 / 50$15.00 / 4458233313.210939%-0.387304-2.6631020.0054991.687004-0.202333
SPXW19Jan21P3390.00PUT3390.00$0.38$0.30 / 542$0.45 / 8955828036.733865%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C3865.00CALL3865.00$0.15$0.05 / 461$0.15 / 1965811769.254361%0.078001-1.0161820.0020940.6425390.039888
SPXW19Jan21C3870.00CALL3870.00$0.10$0.05 / 5$0.15 / 5555773799.655708%0.068305-0.9180030.0018920.5804710.034936
SPXW19Jan21P3685.00PUT3685.00$4.90$4.70 / 261$5.00 / 17356625616.427974%-0.123136-1.4173890.0029250.897437-0.064080
SPXW19Jan21P2850.00PUT2850.00$0.05$0.05 / 21655525273.984976%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3025.00PUT3025.00$0.05$0.05 / 10$0.10 / 42354715061.088560%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3800.00PUT3800.00$44.77$43.70 / 1$44.40 / 435371,77912.250118%-0.692091-2.4435030.0050521.549696-0.363634
SPXW19Jan21P3575.00PUT3575.00$1.15$1.10 / 281$1.25 / 25151812923.453846%-0.002573-0.0554500.0001140.035097-0.001334
SPXW19Jan21P3330.00PUT3330.00$0.27$0.20 / 372$0.30 / 4435044940.381072%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3320.00PUT3320.00$0.25$0.20 / 220$0.30 / 4725034741.269306%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C3885.00CALL3885.00$0.05$0.05 / 4$0.10 / 43347324810.487491%0.044786-0.6578620.0013560.4160000.022919
SPXW19Jan21C3785.00CALL3785.00$9.10$7.80 / 103$8.20 / 1394591049.259710%0.386682-2.6682460.0054971.6862180.196829
SPXW19Jan21P3525.00PUT3525.00$0.89$0.80 / 281$0.95 / 70243714427.412296%-0.000186-0.0049310.0000100.003121-0.000096
SPXW19Jan21C3770.00CALL3770.00$14.47$14.30 / 28$14.70 / 1334282239.791879%0.470777-2.7743020.0057141.7528900.239326
SPXW19Jan21P3655.00PUT3655.00$3.07$2.85 / 296$3.10 / 1964263918.148716%-0.054650-0.7702470.0015900.487626-0.028402
SPXW19Jan21P3275.00PUT3275.00$0.15$0.15 / 100$0.20 / 523981,14443.650631%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P2975.00PUT2975.00$0.05$0.05 / 35$0.10 / 63338914065.390322%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3645.00PUT3645.00$2.35$2.45 / 195$2.65 / 23838749318.717943%-0.040106-0.6010100.0012400.380472-0.020836
SPXW19Jan21C3910.00CALL3910.00$0.05$0.05 / 26$0.10 / 1,02438129012.364093%0.020457-0.3438280.0007090.2174360.010477
SPXW19Jan21P3440.00PUT3440.00$0.45$0.45 / 1,027$0.55 / 60337612333.327142%-0.000001-0.0000190.0000010.0000120.000000
SPXW19Jan21C3900.00CALL3900.00$0.07$0.05 / 4$0.05 / 803751,36511.139103%0.028327-0.4519630.0009320.2858120.014503
SPXW19Jan21P3815.00PUT3815.00$57.58$54.90 / 71$58.50 / 6536842112.952539%-0.762620-2.1452990.0044381.361404-0.401510
SPXW19Jan21P3360.00PUT3360.00$0.30$0.25 / 361$0.35 / 3233683338.490343%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3595.00PUT3595.00$1.15$1.30 / 400$1.45 / 17235810521.930320%-0.006278-0.1231880.0002540.077975-0.003257
SPXW19Jan21P3425.00PUT3425.00$0.40$0.40 / 519$0.50 / 1673437534.282391%-0.000001-0.0000060.0000010.0000040.000000
SPXW19Jan21P3820.00PUT3820.00$60.00$59.50 / 65$63.20 / 7032519213.421622%-0.783937-2.0338110.0042081.290982-0.413036
SPXW19Jan21P3260.00PUT3260.00$0.20$0.10 / 599$0.20 / 16631457644.275828%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3435.00PUT3435.00$0.50$0.45 / 236$0.55 / 330312533.797991%-0.000001-0.0000130.0000010.0000080.000000
SPXW19Jan21P3785.00PUT3785.00$30.06$32.80 / 5$33.40 / 1630416711.982887%-0.613318-2.6599510.0054971.686218-0.321658
SPXW19Jan21P3290.00PUT3290.00$0.45$0.15 / 220$0.25 / 478300542.930548%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3635.00PUT3635.00$2.19$2.10 / 319$2.25 / 629912219.255097%-0.028850-0.4584270.0009460.290200-0.014983
SPXW19Jan21P3475.00PUT3475.00$0.65$0.55 / 685$0.70 / 38129753430.936089%-0.000007-0.0002340.0000010.000148-0.000004
SPXW19Jan21C3765.00CALL3765.00$16.90$16.90 / 44$17.30 / 42292299.943177%0.499372-2.7819860.0057291.7576050.253744
SPXW19Jan21C3890.00CALL3890.00$0.07$0.05 / 3$0.10 / 55925825710.866914%0.038598-0.5831980.0012020.3687920.019756
SPXW19Jan21C3875.00CALL3875.00$0.07$0.05 / 19$0.10 / 2212531,2119.722169%0.059577-0.8253850.0017010.5219160.030478
SPXW19Jan21P3850.00PUT3850.00$81.94$88.30 / 70$92.00 / 652487916.478243%-0.886561-1.3309780.0027610.846868-0.469419
SPXW19Jan21P3605.00PUT3605.00$1.23$1.45 / 392$1.60 / 1372397921.246847%-0.009489-0.1771930.0003660.112161-0.004924
SPXW19Jan21P3810.00PUT3810.00$48.76$51.90 / 1$52.70 / 123834212.644328%-0.740166-2.2516550.0046571.428574-0.389414
SPXW19Jan21P3590.00PUT3590.00$1.30$1.25 / 293$1.40 / 25123322422.326080%-0.005065-0.1018080.0002100.064441-0.002627
SPXW19Jan21C3915.00CALL3915.00$0.05$0.05 / 57$0.05 / 222125512.218107%0.017279-0.2978260.0006140.1883460.008851
SPXW19Jan21P3790.00PUT3790.00$36.50$36.20 / 1$36.90 / 1921950312.040557%-0.640330-2.5988690.0053711.647717-0.336021
SPXW19Jan21P3375.00PUT3375.00$0.30$0.25 / 698$0.40 / 53421319237.483039%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3505.00PUT3505.00$0.75$0.70 / 312$0.85 / 54621116328.906599%-0.000055-0.0015740.0000030.000996-0.000029
SPXW19Jan21P3405.00PUT3405.00$0.40$0.35 / 388$0.45 / 3002011235.634676%-0.000001-0.0000010.0000010.0000010.000000
SPXW19Jan21P3180.00PUT3180.00$0.10$0.05 / 379$0.15 / 3702004749.307775%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3795.00PUT3795.00$36.40$39.80 / 1$40.50 / 1819812812.092595%-0.666624-2.5263580.0052221.601981-0.350032
SPXW19Jan21P3540.00PUT3540.00$0.90$0.85 / 492$0.95 / 4519622326.013093%-0.000435-0.0108720.0000220.006881-0.000225
SPXW19Jan21P3620.00PUT3620.00$1.87$1.75 / 20$1.90 / 20318236120.280494%-0.016940-0.2925380.0006040.185179-0.008793
SPXW19Jan21P3805.00PUT3805.00$44.11$47.80 / 1$48.50 / 1718125612.468478%-0.716633-2.3515060.0048621.491622-0.376776
SPXW19Jan21P3100.00PUT3100.00$0.10$0.05 / 10$0.10 / 2971677,63654.736678%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3580.00PUT3580.00$1.20$1.15 / 224$1.30 / 36116610823.089002%-0.003243-0.0683060.0001410.043235-0.001682
SPXW19Jan21P3240.00PUT3240.00$0.14$0.10 / 264$0.20 / 49114021945.995930%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3445.00PUT3445.00$0.50$0.45 / 526$0.60 / 382135133.064472%-0.000001-0.0000280.0000010.0000170.000000
SPXW19Jan21P3160.00PUT3160.00$0.10$0.05 / 171$0.15 / 5351354,07550.999419%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C3920.00CALL3920.00$0.05$0.05 / 7$0.05 / 18213437912.573914%0.014537-0.2567990.0005290.1624020.007447
SPXW19Jan21C3760.00CALL3760.00$19.70$19.80 / 8$20.20 / 5013229310.131019%0.528008-2.7753710.0057151.7532740.268163
SPXW19Jan21P3510.00PUT3510.00$0.77$0.70 / 656$0.85 / 33112871628.410333%-0.000075-0.0021140.0000040.001338-0.000039
SPXW19Jan21C3895.00CALL3895.00$0.05$0.05 / 2$0.10 / 66012647611.243160%0.033133-0.5146000.0010610.3254180.016961
SPXW19Jan21C3925.00CALL3925.00$0.05$0.05 / 17711026412.927782%0.012180-0.2204160.0004540.1393950.006241
SPXW19Jan21P3370.00PUT3370.00$0.32$0.25 / 549$0.40 / 5141105537.932624%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C3905.00CALL3905.00$0.07$0.05 / 4$0.10 / 93510843411.992313%0.024121-0.3951160.0008140.2498670.012352
SPXW19Jan21C3755.00CALL3755.00$23.50$22.90 / 14$23.30 / 201074410.312481%0.556538-2.7545060.0056721.7399270.282508
SPXW19Jan21P3560.00PUT3560.00$1.07$1.00 / 193$1.15 / 40310720024.672095%-0.001243-0.0286110.0000590.018109-0.000644
SPXW19Jan21P3280.00PUT3280.00$0.15$0.15 / 100$0.20 / 1110250943.216769%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3545.00PUT3545.00$0.85$0.90 / 284$1.05 / 42410116525.824148%-0.000570-0.0139750.0000290.008845-0.000296
SPXW19Jan21P3225.00PUT3225.00$0.15$0.05 / 832$0.15 / 1551002,35345.528331%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3460.00PUT3460.00$0.51$0.50 / 568$0.65 / 379967132.023219%-0.000002-0.0000830.0000010.000052-0.000001
SPXW19Jan21P3220.00PUT3220.00$0.15$0.05 / 827$0.15 / 5918345.946966%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3430.00PUT3430.00$0.45$0.40 / 795$0.50 / 4884433.818422%-0.000001-0.0000090.0000010.0000050.000000
SPXW19Jan21C3930.00CALL3930.00$0.05$0.05 / 1778727513.282102%0.010165-0.1883300.0003880.1191050.005209
SPXW19Jan21P3270.00PUT3270.00$0.15$0.15 / 100$0.20 / 1487711344.084814%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3520.00PUT3520.00$0.85$0.75 / 527$0.90 / 315754627.673254%-0.000139-0.0037420.0000080.002368-0.000072
SPXW19Jan21P3190.00PUT3190.00$0.15$0.05 / 648$0.15 / 3337526548.464906%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3470.00PUT3470.00$0.60$0.55 / 453$0.70 / 379686131.419237%-0.000005-0.0001670.0000010.000106-0.000003
SPXW19Jan21P3325.00PUT3325.00$0.25$0.20 / 365$0.30 / 4726616240.825513%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3565.00PUT3565.00$1.05$1.05 / 153$1.20 / 4296314224.334002%-0.001593-0.0358880.0000740.022715-0.000826
SPXW19Jan21C3710.00CALL3710.00$63.51$57.00 / 44$57.70 / 16218310.976505%0.786387-2.0332960.0041801.2824570.396896
SPXW19Jan21P3535.00PUT3535.00$0.85$0.85 / 198$1.00 / 4616212326.632338%-0.000330-0.0084050.0000170.005320-0.000171
SPXW19Jan21P3490.00PUT3490.00$0.70$0.60 / 755$0.75 / 2216265029.801997%-0.000021-0.0006250.0000010.000396-0.000011
SPXW19Jan21P3485.00PUT3485.00$0.60$0.60 / 597$0.75 / 37960130.290271%-0.000015-0.0004540.0000010.000287-0.000008
SPXW19Jan21P3480.00PUT3480.00$0.67$0.60 / 310$0.70 / 2105813030.616658%-0.000011-0.0003270.0000010.000207-0.000005
SPXW19Jan21P3530.00PUT3530.00$0.87$0.80 / 444$0.95 / 3015515426.908675%-0.000248-0.0064580.0000130.004087-0.000129
SPXW19Jan21P3570.00PUT3570.00$1.05$1.05 / 400$1.20 / 318537723.808650%-0.002031-0.0447440.0000920.028321-0.001053
SPXW19Jan21C3730.00CALL3730.00$44.07$40.60 / 24$41.20 / 6519010.908723%0.692627-2.4530560.0050481.5485100.350562
SPXW19Jan21C3960.00CALL3960.00$0.05$0.05 / 10$0.05 / 1875017515.378183%0.003154-0.0666750.0001370.0421690.001617
SPXW19Jan21P3210.00PUT3210.00$0.15$0.05 / 747$0.15 / 210506446.782382%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C3690.00CALL3690.00$83.90$74.90 / 1$75.60 / 14411010.479980%0.861295-1.5470220.0031760.9744210.433273
SPXW19Jan21P3310.00PUT3310.00$0.25$0.15 / 605$0.25 / 1435241.179293%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3585.00PUT3585.00$1.24$1.20 / 247$1.35 / 327424622.713635%-0.004064-0.0836400.0001730.052941-0.002108
SPXW19Jan21P3230.00PUT3230.00$0.15$0.05 / 864$0.15 / 104125045.110228%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3825.00PUT3825.00$57.75$64.10 / 70$68.00 / 70408713.897038%-0.804075-1.9185670.0039711.218177-0.423968
SPXW19Jan21C3720.00CALL3720.00$56.29$48.60 / 20$49.40 / 1397911.065846%0.741648-2.2572200.0046431.4243580.374866
SPXW19Jan21P3420.00PUT3420.00$0.47$0.35 / 849$0.50 / 332382,57834.504374%-0.000001-0.0000040.0000010.0000020.000000
SPXW19Jan21P3865.00PUT3865.00$87.16$103.20 / 70$107.10 / 70354418.440759%-0.921999-1.0077110.0020940.642539-0.489559
SPXW19Jan21P3830.00PUT3830.00$62.00$68.80 / 70$72.60 / 653113114.292553%-0.823007-1.8009160.0037291.143844-0.434290
SPXW19Jan21C3955.00CALL3955.00$0.05$0.05 / 10$0.05 / 1873029315.031882%0.003872-0.0801610.0001650.0506980.001985
SPXW19Jan21P3125.00PUT3125.00$0.15$0.05 / 10$0.10 / 210291,93152.641174%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P3515.00PUT3515.00$0.80$0.75 / 293$0.90 / 711276928.173024%-0.000103-0.0028210.0000060.001786-0.000053
SPXW19Jan21C3745.00CALL3745.00$42.30$29.50 / 38$30.00 / 12264710.587626%0.612696-2.6713100.0054991.6870040.310675
SPXW19Jan21C3940.00CALL3940.00$0.05$0.05 / 5$0.05 / 2022512413.984816%0.006994-0.1356390.0002800.0857830.003585
SPXW19Jan21C3945.00CALL3945.00$0.05$0.05 / 187249914.335776%0.005766-0.1143370.0002360.0723110.002956
SPXW19Jan21C3980.00CALL3980.00$0.22$0.05 / 167234316.751415%0.001334-0.0305350.0000630.0193130.000684
SPXW19Jan21P3465.00PUT3465.00$0.60$0.50 / 776$0.65 / 2272218331.545189%-0.000004-0.0001180.0000010.000075-0.000002
SPXW19Jan21C4030.00CALL4030.00$0.05$0.05 / 447212120.110061%0.000117-0.0032030.0000070.0020260.000060
SPXW19Jan21C3715.00CALL3715.00$70.92$52.90 / 24$53.40 / 2212111.062248%0.764589-2.1480580.0044171.3551760.386183
SPXW19Jan21P3960.00PUT3960.00$179.53$198.20 / 45$202.00 / 45191929.744084%-0.996846-0.0579950.0001370.042169-0.540842
SPXW19Jan21P3950.00PUT3950.00$169.48$188.20 / 45$192.00 / 45191928.611662%-0.995265-0.0872920.0001980.060683-0.538663
SPXW19Jan21C3735.00CALL3735.00$38.15$36.80 / 25$37.30 / 91811210.819967%0.666727-2.5370510.0052211.6017850.337669
SPXW19Jan21C3680.00CALL3680.00$102.04$83.90 / 17$84.60 / 118316.022185%0.891185-1.3063530.0026790.8220050.447490
SPXW19Jan21P3555.00PUT3555.00$0.99$0.95 / 352$1.10 / 3131812724.998198%-0.000964-0.0226710.0000470.014349-0.000500
SPXW19Jan21P3410.00PUT3410.00$0.35$0.35 / 537$0.50 / 855186735.431106%-0.000001-0.0000020.0000010.0000010.000000
SPXW19Jan21C3965.00CALL3965.00$0.05$0.05 / 187165215.721659%0.002559-0.0552120.0001140.0349200.001312
SPXW19Jan21P3835.00PUT3835.00$58.06$73.70 / 70$77.60 / 70161214.951506%-0.840718-1.6821550.0034841.068801-0.443996
SPXW19Jan21C3740.00CALL3740.00$38.76$33.10 / 33$33.70 / 141419710.757746%0.640044-2.6101500.0053731.6481700.324352
SPXW19Jan21C3950.00CALL3950.00$0.05$0.05 / 1961323214.683411%0.004735-0.0959500.0001980.0606830.002427
SPXW19Jan21P3845.00PUT3845.00$71.49$83.40 / 70$87.20 / 65133515.971401%-0.872479-1.4461060.0029980.919630-0.461553
SPXW19Jan21P3495.00PUT3495.00$0.75$0.65 / 446$0.80 / 565123529.611656%-0.000029-0.0008560.0000020.000542-0.000015
SPXW19Jan21P3075.00PUT3075.00$0.05$0.05 / 10$0.10 / 284128,12556.837910%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P4100.00PUT4100.00$341.08$338.20 / 30$342.00 / 30101044.563979%-0.9999980.0089190.0000010.000043-0.561637
SPXW19Jan21P4040.00PUT4040.00$281.48$278.20 / 30$282.00 / 30101038.419255%-0.9999310.0069160.0000040.001226-0.553383
SPXW19Jan21C3970.00CALL3970.00$0.05$0.05 / 1771026716.066616%0.002068-0.0455190.0000940.0287890.001060
SPXW19Jan21P3855.00PUT3855.00$91.97$93.30 / 70$97.20 / 70106017.252648%-0.899481-1.2190340.0025300.776114-0.476695
SPXW19Jan21C3000.00CALL3000.00$766.99$758.00 / 30$761.80 / 30101090.305086%1.000000-0.0065750.0000010.0000000.410954
SPXW19Jan21C3695.00CALL3695.00$76.88$70.30 / 18$70.90 / 193910.578744%0.844459-1.6698770.0034301.0522340.425173
SPXW19Jan21C3300.00CALL3300.00$468.12$458.20 / 55$462.00 / 558057.423256%1.000000-0.0072330.0000010.0000000.452050
SPXW19Jan21C3685.00CALL3685.00$99.70$79.30 / 18$80.20 / 17109.718080%0.876864-1.4254660.0029250.8974370.440709
SPXW19Jan21C3725.00CALL3725.00$55.40$44.60 / 22$45.10 / 1620410.959801%0.717632-2.3593460.0048541.4890940.362978
SPXW19Jan21C3705.00CALL3705.00$67.91$61.50 / 1$62.20 / 1611511.098010%0.806988-1.9143880.0039351.2071220.406977
SPXW19Jan21C3675.00CALL3675.00$108.35$88.70 / 1$89.40 / 168315.367232%0.904283-1.1907030.0024410.7487700.453632
SPXW19Jan21C3650.00CALL3650.00$120.90$110.80 / 46$114.50 / 46615716.556664%0.953067-0.6903130.0014080.4319490.475607
SPXW19Jan21C3640.00CALL3640.00$132.16$120.60 / 65$124.20 / 7065717.081973%0.965898-0.5343750.0010860.3332330.480911
SPXW19Jan21C3600.00CALL3600.00$178.28$159.50 / 70$163.40 / 70619619.256209%0.992261-0.1560690.0003060.0937940.489130
SPXW19Jan21C3580.00CALL3580.00$204.58$179.50 / 65$183.20 / 7061520.991869%0.996757-0.0761530.0001410.0432350.488724
SPXW19Jan21P3415.00PUT3415.00$0.40$0.35 / 832$0.50 / 3896734.966599%-0.000001-0.0000030.0000010.0000020.000000
SPXW19Jan21P3890.00PUT3890.00$122.72$128.20 / 70$132.00 / 705821.525189%-0.961402-0.5746720.0012020.368792-0.513115
SPXW19Jan21P3840.00PUT3840.00$75.81$78.50 / 70$82.30 / 6553015.395018%-0.857205-1.5635070.0032400.993824-0.453082
SPXW19Jan21C3670.00CALL3670.00$113.18$93.30 / 16$93.90 / 145215.521464%0.916199-1.0793990.0022110.6782920.459154
SPXW19Jan21C3645.00CALL3645.00$128.42$115.60 / 45$119.30 / 454217.238716%0.959894-0.6089990.0012400.3804720.478473
SPXW19Jan21C3625.00CALL3625.00$158.42$135.00 / 70$138.80 / 70416417.835250%0.979665-0.3497000.0007050.2163370.486013
SPXW19Jan21C3610.00CALL3610.00$170.32$149.80 / 70$153.70 / 7047218.673790%0.988428-0.2185610.0004350.1333390.488510
SPXW19Jan21C3590.00CALL3590.00$180.44$169.40 / 70$173.30 / 704620.011615%0.994935-0.1096760.0002100.0644410.489148
SPXW19Jan21C3550.00CALL3550.00$219.65$209.00 / 70$212.90 / 7041622.639936%0.999256-0.0256350.0000370.0113000.485911
SPXW19Jan21C3460.00CALL3460.00$306.82$298.60 / 55$302.40 / 554026.780249%0.999998-0.0076660.0000010.0000520.473966
SPXW19Jan21P3455.00PUT3455.00$0.55$0.50 / 511$0.60 / 19141232.313120%-0.000002-0.0000580.0000010.000037-0.000001
SPXW19Jan21P3380.00PUT3380.00$0.36$0.30 / 129$0.40 / 41643837.348351%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C3360.00CALL3360.00$407.03$398.30 / 55$402.10 / 554051.125832%1.000000-0.0073640.0000010.0000000.460269
SPXW19Jan21C3330.00CALL3330.00$452.21$428.30 / 55$432.10 / 554054.483046%1.000000-0.0072990.0000010.0000000.456159
SPXW19Jan21C4025.00CALL4025.00$0.05$0.05 / 43532819.780101%0.000152-0.0040900.0000080.0025870.000078
SPXW19Jan21P3860.00PUT3860.00$81.28$98.30 / 70$102.20 / 7037217.909136%-0.911278-1.1110590.0023070.707865-0.483401
SPXW19Jan21C3200.00CALL3200.00$563.24$558.10 / 55$561.90 / 553068.142517%1.000000-0.0070140.0000010.0000000.438351
SPXW19Jan21P2800.00PUT2800.00$0.05$0.05 / 615365878.371715%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C4000.00CALL4000.00$0.05$0.05 / 379276618.107513%0.000529-0.0130430.0000270.0082500.000271
SPXW19Jan21C3975.00CALL3975.00$0.05$0.05 / 177237316.407777%0.001664-0.0373630.0000770.0236310.000854
SPXW19Jan21C3655.00CALL3655.00$117.19$106.10 / 71$109.70 / 712316.604948%0.945350-0.7782580.0015900.4876260.472277
SPXW19Jan21P4000.00PUT4000.00$229.60$238.20 / 30$242.00 / 301234.159968%-0.999471-0.0042760.0000270.008250-0.547668
SPXW19Jan21P3885.00PUT3885.00$117.16$123.20 / 70$127.00 / 701620.907640%-0.955214-0.6493470.0013560.416000-0.509267
SPXW19Jan21C3660.00CALL3660.00$118.24$101.30 / 46$104.90 / 4618316.203796%0.936675-0.8726520.0017840.5473890.468447
SPXW19Jan21C3635.00CALL3635.00$128.69$125.30 / 70$129.10 / 701317.763462%0.971150-0.4663940.0009460.2902000.482957
SPXW19Jan21C3605.00CALL3605.00$174.04$154.60 / 70$158.50 / 7012118.760946%0.990511-0.1850940.0003660.1121610.488907
SPXW19Jan21C3450.00CALL3450.00$329.44$308.50 / 55$312.40 / 5512927.605751%0.999999-0.0076020.0000010.0000250.472597
SPXW19Jan21C5700.00CALL5700.00$0.05 / 40200104.429335%0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P5700.00PUT5700.00$1936.90 / 2$1942.90 / 500160.684340%-1.0000000.0124930.0000010.000000-0.780813
SPXW19Jan21C5600.00CALL5600.00$0.05 / 40200100.343735%0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P5600.00PUT5600.00$1836.90 / 3$1842.70 / 500154.415261%-1.0000000.0122740.0000010.000000-0.767115
SPXW19Jan21C5500.00CALL5500.00$0.05 / 4020096.171069%0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P5500.00PUT5500.00$1736.90 / 3$1742.90 / 500149.043515%-1.0000000.0120550.0000010.000000-0.753416
SPXW19Jan21C5400.00CALL5400.00$0.05 / 4030091.904769%0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P5400.00PUT5400.00$1636.90 / 3$1642.90 / 500143.000608%-1.0000000.0118350.0000010.000000-0.739718
SPXW19Jan21C5300.00CALL5300.00$0.05 / 4030087.535753%0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P5300.00PUT5300.00$1536.90 / 3$1542.90 / 500136.798242%-1.0000000.0116160.0000010.000000-0.726019
SPXW19Jan21C5200.00CALL5200.00$0.05 / 4030083.063898%0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P5200.00PUT5200.00$1487.20$1436.90 / 3$1442.70 / 501129.964995%-1.0000000.0113970.0000010.000000-0.712321
SPXW19Jan21C5100.00CALL5100.00$0.05 / 4030078.485661%0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P5100.00PUT5100.00$1336.90 / 3$1342.90 / 500123.873162%-1.0000000.0111780.0000010.000000-0.698622
SPXW19Jan21C5000.00CALL5000.00$0.05 / 4030073.785980%0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P5000.00PUT5000.00$1236.90 / 2$1242.90 / 500117.126846%-1.0000000.0109590.0000010.000000-0.684924
SPXW19Jan21C4900.00CALL4900.00$0.05 / 4040068.968003%0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P4900.00PUT4900.00$1136.90 / 2$1142.70 / 500109.765584%-1.0000000.0107400.0000010.000000-0.671226
SPXW19Jan21C4800.00CALL4800.00$0.05 / 4040064.014792%0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P4800.00PUT4800.00$1036.90 / 33$1042.70 / 3500102.606306%-1.0000000.0105200.0000010.000000-0.657527
SPXW19Jan21C4700.00CALL4700.00$0.05 / 4040058.923843%0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P4700.00PUT4700.00$936.90 / 33$942.90 / 350095.573481%-1.0000000.0103010.0000010.000000-0.643829
SPXW19Jan21C4600.00CALL4600.00$0.05 / 4040053.680913%0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P4600.00PUT4600.00$836.90 / 32$842.70 / 350087.541882%-1.0000000.0100820.0000010.000000-0.630130
SPXW19Jan21C4500.00CALL4500.00$0.05 / 4040048.277524%0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P4500.00PUT4500.00$736.90 / 33$742.90 / 350079.908167%-1.0000000.0098630.0000010.000000-0.616432
SPXW19Jan21C4400.00CALL4400.00$0.05$0.05 / 40402242.696964%0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P4400.00PUT4400.00$636.90 / 33$642.80 / 350071.449042%-1.0000000.0096440.0000010.000000-0.602733
SPXW19Jan21C4300.00CALL4300.00$0.10$0.05 / 402020936.917886%0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P4300.00PUT4300.00$536.90 / 33$542.80 / 350062.777837%-1.0000000.0094250.0000010.000000-0.589035
SPXW19Jan21C4250.00CALL4250.00$0.05 / 4000033.949607%0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P4250.00PUT4250.00$486.90 / 32$492.80 / 350058.286090%-1.0000000.0093150.0000010.000000-0.582185
SPXW19Jan21C4200.00CALL4200.00$0.05$0.05 / 38501130.919729%0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P4200.00PUT4200.00$436.90 / 33$442.90 / 350053.793277%-1.0000000.0092050.0000010.000000-0.575336
SPXW19Jan21C4175.00CALL4175.00$0.05$0.05 / 38105429.382350%0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21P4175.00PUT4175.00$411.90 / 33$417.80 / 340051.314835%-1.0000000.0091500.0000010.000000-0.571912
SPXW19Jan21C4150.00CALL4150.00$0.07$0.05 / 3760427.828101%0.000001-0.0000030.0000010.0000020.000000
SPXW19Jan21P4150.00PUT4150.00$386.90 / 33$392.80 / 340048.926090%-1.0000000.0090930.0000010.000002-0.568487
SPXW19Jan21C4125.00CALL4125.00$0.05 / 3680026.259024%0.000001-0.0000140.0000010.0000090.000000
SPXW19Jan21P4125.00PUT4125.00$324.35$361.90 / 33$367.90 / 3401046.611301%-1.0000000.0090270.0000010.000009-0.565062
SPXW19Jan21C4100.00CALL4100.00$0.07$0.05 / 3580524.667673%0.000002-0.0000680.0000010.0000430.000001
SPXW19Jan21C4090.00CALL4090.00$0.05 / 3520024.025952%0.000004-0.0001230.0000010.0000780.000002
SPXW19Jan21P4090.00PUT4090.00$328.20 / 30$332.00 / 300043.558238%-0.9999960.0088410.0000010.000078-0.560266
SPXW19Jan21C4080.00CALL4080.00$0.05$0.05 / 34604623.382046%0.000007-0.0002210.0000010.0001400.000004
SPXW19Jan21P4080.00PUT4080.00$318.20 / 30$322.00 / 300042.545446%-0.9999930.0087220.0000010.000140-0.558894
SPXW19Jan21C4075.00CALL4075.00$0.05$0.05 / 34303723.058507%0.000009-0.0002940.0000010.0001860.000005
SPXW19Jan21P4075.00PUT4075.00$313.20 / 30$317.00 / 300042.035933%-0.9999910.0086370.0000010.000186-0.558208
SPXW19Jan21C4070.00CALL4070.00$0.05$0.05 / 33901022.736228%0.000013-0.0003900.0000010.0002460.000006
SPXW19Jan21P4070.00PUT4070.00$308.20 / 30$312.00 / 300041.523464%-0.9999870.0085310.0000010.000246-0.557522
SPXW19Jan21C4060.00CALL4060.00$0.05$0.05 / 33105522.084219%0.000023-0.0006760.0000010.0004280.000012
SPXW19Jan21P4060.00PUT4060.00$298.20 / 30$302.00 / 300040.498908%-0.9999770.0082220.0000010.000428-0.556147
SPXW19Jan21C4050.00CALL4050.00$0.05$0.05 / 32102221.430638%0.000040-0.0011550.0000020.0007300.000020
SPXW19Jan21P4050.00PUT4050.00$288.20 / 30$292.00 / 300039.462750%-0.9999600.0077220.0000020.000730-0.554768
SPXW19Jan21C4040.00CALL4040.00$0.05$0.05 / 46603620.772306%0.000069-0.0019390.0000040.0012260.000035
SPXW19Jan21P4030.00PUT4030.00$268.20 / 30$272.00 / 300037.366806%-0.9998830.0056300.0000070.002026-0.551989
SPXW19Jan21P4025.00PUT4025.00$263.20 / 30$267.00 / 300036.838509%-0.9998480.0047320.0000080.002587-0.551286
SPXW19Jan21C4020.00CALL4020.00$0.05$0.05 / 426015019.449343%0.000197-0.0052020.0000110.0032900.000101
SPXW19Jan21P4020.00PUT4020.00$258.20 / 30$262.00 / 300036.306587%-0.9998030.0036090.0000110.003290-0.550578
SPXW19Jan21C4010.00CALL4010.00$0.05$0.05 / 40201718.779887%0.000325-0.0083070.0000170.0052540.000167
SPXW19Jan21P4010.00PUT4010.00$248.20 / 30$252.00 / 300035.238384%-0.9996750.0004820.0000170.005254-0.549142
SPXW19Jan21C3990.00CALL3990.00$0.17$0.05 / 38204317.432106%0.000847-0.0201300.0000420.0127320.000434
SPXW19Jan21P3990.00PUT3990.00$228.20 / 30$232.00 / 300033.071909%-0.999153-0.0113850.0000420.012732-0.546135
SPXW19Jan21P3980.00PUT3980.00$218.20 / 45$222.00 / 450031.972344%-0.998666-0.0218120.0000630.019313-0.544515
SPXW19Jan21P3975.00PUT3975.00$213.20 / 45$217.00 / 450031.418384%-0.998336-0.0286510.0000770.023631-0.543661
SPXW19Jan21P3970.00PUT3970.00$208.20 / 45$212.00 / 450030.866248%-0.997932-0.0368180.0000940.028789-0.542769
SPXW19Jan21P3965.00PUT3965.00$203.20 / 45$207.00 / 450030.305719%-0.997441-0.0465220.0001140.034920-0.541832
SPXW19Jan21P3955.00PUT3955.00$193.20 / 45$197.00 / 450029.178938%-0.996128-0.0714930.0001650.050698-0.539790
SPXW19Jan21P3945.00PUT3945.00$183.20 / 45$187.00 / 450028.041209%-0.994234-0.1056900.0002360.072311-0.537449
SPXW19Jan21P3940.00PUT3940.00$178.20 / 45$182.00 / 450027.467354%-0.993006-0.1270030.0002800.085783-0.536136
SPXW19Jan21C3935.00CALL3935.00$0.12$0.05 / 18209113.633628%0.008448-0.1601880.0003300.1013080.004330
SPXW19Jan21P3935.00PUT3935.00$173.20 / 45$177.00 / 450026.889554%-0.991552-0.1515640.0003300.101308-0.534706
SPXW19Jan21P3930.00PUT3930.00$121.11$168.20 / 45$172.00 / 4501726.307252%-0.989835-0.1797170.0003880.119105-0.533142
SPXW19Jan21P3925.00PUT3925.00$123.58$163.20 / 45$167.00 / 450125.725143%-0.987820-0.2118140.0004540.139395-0.531425
SPXW19Jan21P3920.00PUT3920.00$119.71$158.20 / 45$162.00 / 450825.137227%-0.985463-0.2482070.0005290.162402-0.529533
SPXW19Jan21P3915.00PUT3915.00$153.20 / 45$157.00 / 450024.545518%-0.982721-0.2892450.0006140.188346-0.527445
SPXW19Jan21P3910.00PUT3910.00$97.53$148.20 / 45$152.00 / 450723.949884%-0.979543-0.3352590.0007090.217436-0.525134
SPXW19Jan21P3905.00PUT3905.00$143.20 / 45$147.00 / 450023.350186%-0.975879-0.3865570.0008140.249867-0.522574
SPXW19Jan21P3900.00PUT3900.00$80.77$138.20 / 45$142.00 / 4501922.746279%-0.971673-0.4434160.0009320.285812-0.519737
SPXW19Jan21P3895.00PUT3895.00$98.68$133.20 / 70$136.80 / 650322.003861%-0.966867-0.5060630.0010610.325418-0.516594
SPXW19Jan21P3880.00PUT3880.00$74.20$118.20 / 70$121.80 / 650420.157693%-0.948242-0.7301100.0015220.467056-0.505018
SPXW19Jan21P3875.00PUT3875.00$79.46$113.20 / 70$117.10 / 7001819.719541%-0.940423-0.8168920.0017010.521916-0.500338
SPXW19Jan21P3870.00PUT3870.00$56.30$108.20 / 70$112.10 / 7001719.081849%-0.931695-0.9095210.0018920.580471-0.495195
SPXW19Jan21C3665.00CALL3665.00$152.65$96.60 / 71$100.10 / 7104315.787625%0.926978-0.9731830.0019920.6110390.464083
SPXW19Jan21C3630.00CALL3630.00$192.70$130.10 / 70$133.90 / 7003817.761070%0.975717-0.4049100.0008190.2512820.484645
SPXW19Jan21C3620.00CALL3620.00$193.85$139.90 / 70$143.70 / 7003218.524432%0.983060-0.3004730.0006040.1851790.487092
SPXW19Jan21C3615.00CALL3615.00$205.58$145.00 / 65$148.80 / 700218.164774%0.985962-0.2568860.0005140.1575940.487914
SPXW19Jan21C3595.00CALL3595.00$226.55$164.40 / 70$168.30 / 700319.519139%0.993722-0.1310670.0002540.0779750.489204
SPXW19Jan21C3585.00CALL3585.00$235.48$174.30 / 70$178.20 / 700419.678559%0.995936-0.0914980.0001730.0529410.488983
SPXW19Jan21C3575.00CALL3575.00$241.79$184.20 / 70$188.10 / 7001720.632009%0.997427-0.0632860.0001140.0350970.488386
SPXW19Jan21C3570.00CALL3570.00$210.78$189.10 / 70$193.10 / 700621.699573%0.997969-0.0525690.0000920.0283210.487983
SPXW19Jan21C3565.00CALL3565.00$248.65$194.10 / 70$198.00 / 700221.889163%0.998407-0.0437020.0000740.0227150.487525
SPXW19Jan21C3560.00CALL3560.00$251.52$199.10 / 70$203.00 / 7004521.706873%0.998757-0.0364130.0000590.0181090.487022
SPXW19Jan21C3555.00CALL3555.00$204.00 / 70$207.90 / 700022.521713%0.999036-0.0304620.0000470.0143490.486481
SPXW19Jan21C3545.00CALL3545.00$213.90 / 70$217.90 / 700023.107075%0.999430-0.0217450.0000290.0088450.485316
SPXW19Jan21C3540.00CALL3540.00$225.79$218.90 / 70$222.80 / 700223.177390%0.999565-0.0186300.0000220.0068810.484701
SPXW19Jan21C3535.00CALL3535.00$223.90 / 70$227.80 / 700023.637476%0.999670-0.0161530.0000170.0053200.484070
SPXW19Jan21C3530.00CALL3530.00$229.00 / 55$233.00 / 550023.644989%0.999752-0.0141950.0000130.0040870.483428
SPXW19Jan21C3525.00CALL3525.00$291.77$233.80 / 55$237.70 / 550324.096749%0.999814-0.0126570.0000100.0031210.482775
SPXW19Jan21C3520.00CALL3520.00$238.80 / 55$242.70 / 550024.546603%0.999861-0.0114570.0000080.0023680.482115
SPXW19Jan21C3515.00CALL3515.00$243.80 / 55$247.70 / 550024.999087%0.999897-0.0105250.0000060.0017860.481448
SPXW19Jan21C3510.00CALL3510.00$248.80 / 55$252.70 / 550024.917447%0.999925-0.0098070.0000040.0013380.480778
SPXW19Jan21C3505.00CALL3505.00$253.70 / 30$257.60 / 300024.743116%0.999945-0.0092560.0000030.0009960.480103
SPXW19Jan21C3500.00CALL3500.00$308.42$258.70 / 55$262.60 / 550225.176835%0.999960-0.0088350.0000020.0007370.479426
SPXW19Jan21C3495.00CALL3495.00$302.55$263.70 / 55$267.60 / 550225.611219%0.999971-0.0085160.0000020.0005420.478747
SPXW19Jan21C3490.00CALL3490.00$268.70 / 55$272.60 / 550026.044220%0.999979-0.0082740.0000010.0003960.478066
SPXW19Jan21C3485.00CALL3485.00$273.70 / 55$277.50 / 550026.479888%0.999985-0.0080920.0000010.0002870.477384
SPXW19Jan21C3480.00CALL3480.00$278.60 / 55$282.50 / 550026.914770%0.999989-0.0079540.0000010.0002070.476702
SPXW19Jan21C3475.00CALL3475.00$335.93$283.60 / 55$287.50 / 550226.551968%0.999993-0.0078510.0000010.0001480.476018
SPXW19Jan21C3470.00CALL3470.00$288.60 / 55$292.50 / 550025.960418%0.999995-0.0077720.0000010.0001060.475335
SPXW19Jan21C3465.00CALL3465.00$293.60 / 55$297.40 / 550026.371364%0.999996-0.0077120.0000010.0000750.474650
SPXW19Jan21C3455.00CALL3455.00$303.60 / 55$307.40 / 550027.193830%0.999998-0.0076300.0000010.0000370.473282
SPXW19Jan21C3445.00CALL3445.00$366.86$313.50 / 55$317.40 / 550129.956573%0.999999-0.0075780.0000010.0000170.471912
SPXW19Jan21C3440.00CALL3440.00$318.50 / 55$322.40 / 550026.875331%0.999999-0.0075580.0000010.0000120.471227
SPXW19Jan21C3435.00CALL3435.00$323.50 / 55$327.30 / 550027.272232%1.000000-0.0075410.0000010.0000080.470543
SPXW19Jan21C3430.00CALL3430.00$328.50 / 55$332.30 / 550027.664775%1.000000-0.0075260.0000010.0000050.469858
SPXW19Jan21C3425.00CALL3425.00$333.50 / 55$337.30 / 550028.059248%1.000000-0.0075130.0000010.0000040.469173
SPXW19Jan21C3420.00CALL3420.00$338.50 / 55$342.30 / 550024.965082%1.000000-0.0075000.0000010.0000020.468488
SPXW19Jan21C3415.00CALL3415.00$343.50 / 55$347.30 / 550025.323500%1.000000-0.0074870.0000010.0000020.467803
SPXW19Jan21C3410.00CALL3410.00$348.40 / 55$352.30 / 550025.681284%1.000000-0.0074760.0000010.0000010.467118
SPXW19Jan21C3405.00CALL3405.00$353.40 / 55$357.20 / 550031.317039%1.000000-0.0074640.0000010.0000010.466433
SPXW19Jan21C3400.00CALL3400.00$350.58$358.40 / 55$362.20 / 550047.168008%1.000000-0.0074530.0000010.0000000.465748
SPXW19Jan21C3390.00CALL3390.00$368.40 / 55$372.20 / 550048.122196%1.000000-0.0074300.0000010.0000000.464378
SPXW19Jan21C3380.00CALL3380.00$378.40 / 55$382.20 / 550049.068012%1.000000-0.0074080.0000010.0000000.463009
SPXW19Jan21C3375.00CALL3375.00$383.40 / 55$387.20 / 550049.628950%1.000000-0.0073970.0000010.0000000.462324
SPXW19Jan21C3370.00CALL3370.00$388.40 / 55$392.20 / 550050.372045%1.000000-0.0073860.0000010.0000000.461639
SPXW19Jan21C3350.00CALL3350.00$451.10$408.30 / 55$412.10 / 5501052.244213%1.000000-0.0073420.0000010.0000000.458899
SPXW19Jan21C3340.00CALL3340.00$418.30 / 55$422.10 / 550053.557577%1.000000-0.0073200.0000010.0000000.457529
SPXW19Jan21C3325.00CALL3325.00$433.30 / 55$437.10 / 550054.841989%1.000000-0.0072880.0000010.0000000.455474
SPXW19Jan21C3320.00CALL3320.00$438.30 / 55$442.10 / 550055.803499%1.000000-0.0072770.0000010.0000000.454790
SPXW19Jan21C3310.00CALL3310.00$448.30 / 55$452.10 / 550056.518658%1.000000-0.0072550.0000010.0000000.453420
SPXW19Jan21C3290.00CALL3290.00$468.20 / 55$472.00 / 550058.754953%1.000000-0.0072110.0000010.0000000.450680
SPXW19Jan21C3280.00CALL3280.00$478.20 / 55$482.00 / 550059.877415%1.000000-0.0071890.0000010.0000000.449310
SPXW19Jan21C3275.00CALL3275.00$483.20 / 55$487.00 / 550059.995508%1.000000-0.0071780.0000010.0000000.448625
SPXW19Jan21C3270.00CALL3270.00$488.20 / 55$492.00 / 550060.999069%1.000000-0.0071670.0000010.0000000.447940
SPXW19Jan21C3260.00CALL3260.00$498.20 / 55$502.00 / 550061.670899%1.000000-0.0071450.0000010.0000000.446570
SPXW19Jan21C3250.00CALL3250.00$508.20 / 55$512.00 / 550063.244886%1.000000-0.0071230.0000010.0000000.445201
SPXW19Jan21C3240.00CALL3240.00$518.20 / 55$522.00 / 550063.905522%1.000000-0.0071010.0000010.0000000.443831
SPXW19Jan21C3230.00CALL3230.00$528.20 / 55$532.00 / 550065.027215%1.000000-0.0070790.0000010.0000000.442461
SPXW19Jan21C3225.00CALL3225.00$533.20 / 55$537.00 / 550065.343294%1.000000-0.0070680.0000010.0000000.441776
SPXW19Jan21C3220.00CALL3220.00$538.20 / 55$541.90 / 550066.146963%1.000000-0.0070570.0000010.0000000.441091
SPXW19Jan21C3210.00CALL3210.00$548.10 / 30$551.90 / 300067.023388%1.000000-0.0070360.0000010.0000000.439721
SPXW19Jan21C3190.00CALL3190.00$568.10 / 55$571.90 / 550069.264407%1.000000-0.0069920.0000010.0000000.436982
SPXW19Jan21C3180.00CALL3180.00$578.10 / 55$581.90 / 550070.128049%1.000000-0.0069700.0000010.0000000.435612
SPXW19Jan21C3175.00CALL3175.00$583.10 / 55$586.90 / 550070.688959%1.000000-0.0069590.0000010.0000000.434927
SPXW19Jan21C3170.00CALL3170.00$588.10 / 55$591.90 / 550071.250292%1.000000-0.0069480.0000010.0000000.434242
SPXW19Jan21P3170.00PUT3170.00$0.20$0.05 / 353$0.15 / 31705850.153333%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C3160.00CALL3160.00$598.10 / 55$601.90 / 550072.374291%1.000000-0.0069260.0000010.0000000.432872
SPXW19Jan21C3150.00CALL3150.00$608.10 / 55$611.90 / 550074.036349%1.000000-0.0069040.0000010.0000000.431502
SPXW19Jan21C3125.00CALL3125.00$633.10 / 55$636.90 / 550076.321755%1.000000-0.0068490.0000010.0000000.428078
SPXW19Jan21C3100.00CALL3100.00$658.10 / 30$661.90 / 300079.158129%1.000000-0.0067940.0000010.0000000.424653
SPXW19Jan21C3075.00CALL3075.00$683.10 / 30$686.90 / 300082.002820%1.000000-0.0067400.0000010.0000000.421228
SPXW19Jan21C3050.00CALL3050.00$708.10 / 30$711.90 / 300084.554459%1.000000-0.0066850.0000010.0000000.417804
SPXW19Jan21C3025.00CALL3025.00$733.00 / 30$736.90 / 300087.421834%1.000000-0.0066300.0000010.0000000.414379
SPXW19Jan21C2975.00CALL2975.00$783.00 / 30$786.80 / 300093.202104%1.000000-0.0065200.0000010.0000000.407530
SPXW19Jan21C2950.00CALL2950.00$808.00 / 30$811.80 / 300096.113174%1.000000-0.0064660.0000010.0000000.404105
SPXW19Jan21C2900.00CALL2900.00$858.00 / 30$861.80 / 3000101.990433%1.000000-0.0063560.0000010.0000000.397256
SPXW19Jan21C2850.00CALL2850.00$908.00 / 30$911.80 / 3000107.941669%1.000000-0.0062470.0000010.0000000.390407
SPXW19Jan21C2800.00CALL2800.00$958.00 / 30$961.80 / 3000113.572816%1.000000-0.0061370.0000010.0000000.383557
SPXW19Jan21C2700.00CALL2700.00$1058.00 / 30$1061.80 / 3000125.850015%1.000000-0.0059180.0000010.0000000.369859
SPXW19Jan21P2700.00PUT2700.00$0.05$0.05 / 46103,83187.351482%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C2600.00CALL2600.00$1158.00 / 30$1161.80 / 3000138.500025%1.000000-0.0056990.0000010.0000000.356160
SPXW19Jan21P2600.00PUT2600.00$0.05$0.05 / 446028496.627434%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C2500.00CALL2500.00$1258.00 / 30$1261.80 / 3000151.570167%1.000000-0.0054790.0000010.0000000.342462
SPXW19Jan21P2500.00PUT2500.00$0.05$0.05 / 50707,057106.226242%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C2400.00CALL2400.00$1358.00 / 30$1361.80 / 3000165.101363%1.000000-0.0052600.0000010.0000000.328764
SPXW19Jan21P2400.00PUT2400.00$0.05$0.05 / 4820106116.183168%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C2300.00CALL2300.00$1458.00 / 31$1461.80 / 3100179.147030%1.000000-0.0050410.0000010.0000000.315065
SPXW19Jan21P2300.00PUT2300.00$0.05$0.05 / 4440215126.530105%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C2200.00CALL2200.00$1558.00 / 31$1561.80 / 3100193.765539%1.000000-0.0048220.0000010.0000000.301367
SPXW19Jan21P2200.00PUT2200.00$0.05$0.05 / 4430147137.309134%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C2100.00CALL2100.00$1658.00 / 31$1661.80 / 3100209.012516%1.000000-0.0046030.0000010.0000000.287668
SPXW19Jan21P2100.00PUT2100.00$0.05$0.05 / 444031148.566858%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C2000.00CALL2000.00$1758.00 / 31$1761.80 / 3100224.968345%1.000000-0.0043840.0000010.0000000.273970
SPXW19Jan21P2000.00PUT2000.00$0.05$0.05 / 44403160.350209%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C1900.00CALL1900.00$1858.00 / 31$1861.80 / 3100241.705924%1.000000-0.0041640.0000010.0000000.260271
SPXW19Jan21P1900.00PUT1900.00$0.12$0.05 / 444048172.717689%-0.0000010.0000000.0000010.0000000.000000
SPXW19Jan21C1800.00CALL1800.00$1958.00 / 31$1961.80 / 3100259.325967%1.000000-0.0039450.0000000.0000000.246573
SPXW19Jan21P1800.00PUT1800.00$0.05$0.05 / 445089185.739692%-0.0000010.0000000.0000000.0000000.000000
SPXW19Jan21C1700.00CALL1700.00$2058.00 / 31$2061.80 / 3100277.937045%1.000000-0.0037260.0000000.0000000.232874
SPXW19Jan21P1700.00PUT1700.00$0.05$0.05 / 4450154199.497310%-0.0000010.0000000.0000000.0000000.000000
SPXW19Jan21C1600.00CALL1600.00$2158.00 / 31$2161.80 / 3100297.668758%1.000000-0.0035070.0000000.0000000.219176
SPXW19Jan21P1600.00PUT1600.00$0.16$0.05 / 44503214.077483%-0.0000010.0000000.0000000.0000000.000000
SPXW19Jan21C1500.00CALL1500.00$2258.00 / 31$2261.80 / 3100318.682140%1.000000-0.0032880.0000000.0000000.205477
SPXW19Jan21P1500.00PUT1500.00$0.27$0.05 / 44501229.594194%-0.0000010.0000000.0000000.0000000.000000
SPXW19Jan21C1400.00CALL1400.00$2358.00 / 31$2361.80 / 3100341.159628%1.000000-0.0030680.0000000.0000000.191779
SPXW19Jan21P1400.00PUT1400.00$0.05 / 44500246.184542%-0.0000010.0000000.0000000.0000000.000000
SPXW19Jan21C1300.00CALL1300.00$2406.70$2458.00 / 31$2461.80 / 3101365.334750%1.000000-0.0028490.0000000.0000000.178080
SPXW19Jan21P1300.00PUT1300.00$0.05$0.05 / 445010264.013182%-0.0000010.0000000.0000000.0000000.000000
SPXW19Jan21C1200.00CALL1200.00$2558.00 / 31$2561.80 / 3100391.503540%1.000000-0.0026300.0000000.0000000.164382
SPXW19Jan21P1200.00PUT1200.00$0.05 / 44600283.285620%-0.0000010.0000000.0000000.0000000.000000
SPXW19Jan21C1100.00CALL1100.00$2658.00 / 31$2661.80 / 3100420.027647%1.000000-0.0024110.0000000.0000000.150683
SPXW19Jan21P1100.00PUT1100.00$0.05 / 44600304.261796%-0.0000010.0000000.0000000.0000000.000000
SPXW19Jan21C1000.00CALL1000.00$2758.00 / 31$2761.80 / 3100451.387591%1.000000-0.0021920.0000000.0000000.136985
SPXW19Jan21P1000.00PUT1000.00$0.05 / 44600327.279491%-0.0000010.0000000.0000000.0000000.000000