XSP.IN Option Chain

End of day data from February 25, 2022 for XSP.IN options expired on February 25, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $394.15 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP25Feb22P418.00PUT418.00$0.02$4.36 / 150537542133.080221%-0.000001-0.0000030.0000010.0000000.000000
XSP25Feb22P430.00PUT430.00$0.01$4.80 / 127523192.200965%-0.019833-0.1000130.0115450.011033-0.000239
XSP25Feb22C450.00CALL450.00$0.01$1.62 / 127427960.322043%0.003170-0.0200290.0023090.0022060.000038
XSP25Feb22P415.00PUT415.00$0.02$0.25 / 124626861.698807%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C438.00CALL438.00$1.65$2.00 / 12051519.213477%0.546275-0.8272450.0951590.0909410.006510
XSP25Feb22C440.00CALL440.00$0.87$4.80 / 11536060.339692%0.358136-0.7789910.0896810.0857060.004275
XSP25Feb22P436.00PUT436.00$0.01$1.10 / 1129823.075153%-0.274870-0.6934370.0801110.076560-0.003321
XSP25Feb22P437.00PUT437.00$0.02$0.85 / 155120516.052812%-0.360573-0.7778840.0898920.085907-0.004360
XSP25Feb22P435.00PUT435.00$0.04$2.50 / 21201243.812468%-0.200474-0.5829070.0673270.064343-0.002421
XSP25Feb22C435.00CALL435.00$2.74$0.65 / 1$5.45 / 1117248.351051%0.799526-0.5869590.0673270.0643430.009497
XSP25Feb22C439.00CALL439.00$0.01$0.20 / 4114274.518081%0.450709-0.8261050.0950720.0908580.005376
XSP25Feb22C441.00CALL441.00$0.12$0.50 / 41044615.491430%0.273427-0.6938730.0799030.0763610.003265
XSP25Feb22C437.00CALL437.00$1.50$1.50 / 1104234.491480%0.639427-0.7819540.0898920.0859070.007613
XSP25Feb22C442.00CALL442.00$0.01$0.15 / 1975712.438508%0.200182-0.5840320.0672680.0642860.002392
XSP25Feb22C432.00CALL432.00$5.60$3.64 / 1$8.44 / 1822812.328373%0.941631-0.2465040.0279950.0267540.011131
XSP25Feb22P426.00PUT426.00$0.47$0.29 / 3724138.245546%-0.001178-0.0081410.0009400.000898-0.000014
XSP25Feb22P432.00PUT432.00$0.21$0.15 / 162919.685028%-0.058369-0.2424800.0279950.026754-0.000704
XSP25Feb22P412.00PUT412.00$0.17$4.80 / 162105161.182713%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P433.00PUT433.00$0.03$0.45 / 1581523.862804%-0.092560-0.3448320.0398170.038052-0.001117
XSP25Feb22C436.00CALL436.00$1.54$4.80 / 1501337.546314%0.725130-0.6974980.0801110.0765600.008624
XSP25Feb22P434.00PUT434.00$0.03$0.43 / 2471020.576032%-0.139568-0.4618740.0533390.050974-0.001685
XSP25Feb22C430.00CALL430.00$7.29$5.00 / 1$13.40 / 1473937.797232%0.980167-0.1040180.0115450.0110330.011542
XSP25Feb22C443.00CALL443.00$0.16$0.01 / 1$4.80 / 1422046.697648%0.140310-0.4646880.0535310.0511580.001677
XSP25Feb22P429.00PUT429.00$0.04$2.20 / 151412563.286665%-0.010657-0.0586140.0067660.006466-0.000128
XSP25Feb22P425.00PUT425.00$0.02$4.80 / 14152112.523990%-0.000503-0.0037200.0004290.000410-0.000006
XSP25Feb22P450.00PUT450.00$12.92$6.60 / 3$16.60 / 3391,44725.918983%-0.996830-0.0158370.0023090.002206-0.012291
XSP25Feb22P428.00PUT428.00$0.17$4.80 / 13770100.496036%-0.005416-0.0323010.0037280.003563-0.000065
XSP25Feb22P409.00PUT409.00$0.01$4.80 / 13646171.925135%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C434.00CALL434.00$3.70$1.76 / 1$6.56 / 1352712.611251%0.860432-0.4659170.0533390.0509740.010206
XSP25Feb22C431.00CALL431.00$6.08$4.64 / 1$9.44 / 1352414.086140%0.965056-0.1645430.0185320.0177100.011387
XSP25Feb22P417.00PUT417.00$0.32$4.80 / 135108142.953704%-0.000001-0.0000010.0000010.0000000.000000
XSP25Feb22C420.00CALL420.00$17.35$13.40 / 2$23.40 / 2303629.285967%0.999997-0.0039410.0000030.0000030.011507
XSP25Feb22C423.00CALL423.00$15.50$10.40 / 3$20.40 / 3273774.813081%0.999923-0.0045820.0000740.0000710.011588
XSP25Feb22P422.00PUT422.00$0.38$4.80 / 12635124.167844%-0.000027-0.0002420.0000280.0000270.000000
XSP25Feb22P438.00PUT438.00$0.18$0.15 / 1$4.95 / 1255930.334666%-0.453725-0.8231650.0951590.090941-0.005490
XSP25Feb22C427.00CALL427.00$9.75$6.45 / 10$16.40 / 3253524.620858%0.997400-0.0207070.0019310.0018450.011667
XSP25Feb22P420.00PUT420.00$0.49$0.50 / 1502413559.198691%-0.000003-0.0000280.0000030.0000030.000000
XSP25Feb22P427.00PUT427.00$0.01$4.80 / 12211104.554006%-0.002600-0.0167300.0019310.001845-0.000031
XSP25Feb22C445.00CALL445.00$0.03$0.01 / 3213512.227721%0.060185-0.2488650.0286760.0274050.000720
XSP25Feb22C422.00CALL422.00$8.88$11.40 / 3$21.40 / 3216544.156663%0.999973-0.0041730.0000280.0000270.011561
XSP25Feb22P423.00PUT423.00$0.04$4.80 / 11917120.323005%-0.000077-0.0006420.0000740.000071-0.000001
XSP25Feb22C424.00CALL424.00$14.33$10.90 / 1$19.40 / 1183153.632401%0.999797-0.0055450.0001840.0001760.011614
XSP25Feb22C429.00CALL429.00$5.46$5.00 / 1$14.40 / 1173229.424700%0.989343-0.0626100.0067660.0064660.011625
XSP25Feb22C444.00CALL444.00$0.01$4.80 / 1151678.512397%0.094030-0.3496370.0402830.0384970.001125
XSP25Feb22C433.00CALL433.00$4.00$3.00 / 3$7.80 / 1151514.952624%0.907440-0.3488660.0398170.0380520.010746
XSP25Feb22P431.00PUT431.00$0.05$2.00 / 115353.370810%-0.034944-0.1605280.0185320.017710-0.000421
XSP25Feb22P416.00PUT416.00$0.05$4.80 / 115572146.637631%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P414.00PUT414.00$0.27$4.36 / 1501523147.494913%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P440.00PUT440.00$3.50$4.80 / 1142143.450908%-0.641864-0.7748930.0896810.085706-0.007780
XSP25Feb22P411.00PUT411.00$0.16$4.80 / 114102164.777583%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P442.00PUT442.00$7.85$1.56 / 1$6.36 / 1131617.524760%-0.799818-0.5799140.0672680.064286-0.009717
XSP25Feb22P421.00PUT421.00$0.11$0.10 / 11317140.761030%-0.000009-0.0000860.0000100.0000090.000000
XSP25Feb22C426.00CALL426.00$11.45$7.45 / 10$17.40 / 3122028.578273%0.998822-0.0121090.0009400.0008980.011657
XSP25Feb22C421.00CALL421.00$16.49$12.40 / 3$22.40 / 3124838.475873%0.999991-0.0040070.0000100.0000090.011534
XSP25Feb22C425.00CALL425.00$13.35$8.45 / 1$18.40 / 1112480.885768%0.999497-0.0076790.0004290.0004100.011638
XSP25Feb22P410.00PUT410.00$0.01$0.01 / 91176346.967496%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C428.00CALL428.00$9.50$5.40 / 3$15.40 / 391923.641078%0.994584-0.0362870.0037280.0035630.011661
XSP25Feb22P424.00PUT424.00$0.06$4.80 / 1916116.442789%-0.000203-0.0015960.0001840.000176-0.000002
XSP25Feb22C419.00CALL419.00$18.19$14.45 / 1$24.40 / 183326.702769%0.999999-0.0039120.0000010.0000010.011479
XSP25Feb22P407.00PUT407.00$0.02$0.01 / 282151.586840%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P439.00PUT439.00$2.08$4.80 / 16349.415520%-0.549291-0.8220160.0950720.090858-0.006652
XSP25Feb22P419.00PUT419.00$0.11$4.80 / 16131135.516111%-0.000001-0.0000090.0000010.0000010.000000
XSP25Feb22C416.00CALL416.00$21.16$17.40 / 3$27.40 / 36651.330861%1.000000-0.0038750.0000010.0000000.011397
XSP25Feb22P477.00PUT477.00$39.07$33.60 / 1$43.60 / 25670.425518%-1.0000000.0044430.0000010.000000-0.013068
XSP25Feb22C466.00CALL466.00$0.01$4.80 / 1551154.974317%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C449.00CALL449.00$0.50$4.80 / 152798.395479%0.006290-0.0369370.0042570.0040690.000075
XSP25Feb22P413.00PUT413.00$0.94$4.80 / 1531157.572434%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P408.00PUT408.00$0.02$4.80 / 1518175.479669%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P401.00PUT401.00$0.01$1.00 / 2515122.473557%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P455.00PUT455.00$17.37$11.60 / 3$21.60 / 343034.876944%-0.9999510.0038130.0000490.000047-0.012465
XSP25Feb22P484.00PUT484.00$45.76$40.60 / 2$50.60 / 23380.863369%-1.0000000.0045080.0000010.000000-0.013260
XSP25Feb22P467.00PUT467.00$29.33$23.60 / 2$33.60 / 22254.870764%-1.0000000.0043500.0000010.000000-0.012794
XSP25Feb22C446.00CALL446.00$0.02$0.01 / 2211613.830337%0.036761-0.1676340.0193180.0184610.000440
XSP25Feb22C418.00CALL418.00$19.41$15.40 / 3$25.40 / 321942.778051%1.000000-0.0038960.0000010.0000000.011452
XSP25Feb22C417.00CALL417.00$13.68$16.45 / 1$26.40 / 122435.901099%1.000000-0.0038850.0000010.0000000.011425
XSP25Feb22P400.00PUT400.00$0.01$0.01 / 426162.383528%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P350.00PUT350.00$0.01$4.80 / 123375.505188%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P500.00PUT500.00$61.94$56.60 / 2$66.60 / 1136103.604295%-1.0000000.0046570.0000010.000000-0.013699
XSP25Feb22P498.00PUT498.00$59.92$54.60 / 2$64.60 / 211100.837912%-1.0000000.0046390.0000010.000000-0.013644
XSP25Feb22P482.00PUT482.00$44.55$38.60 / 2$48.60 / 11177.915829%-1.0000000.0044900.0000010.000000-0.013205
XSP25Feb22P472.00PUT472.00$34.84$28.60 / 2$38.60 / 216262.749687%-1.0000000.0043970.0000010.000000-0.012931
XSP25Feb22P470.00PUT470.00$39.42$26.60 / 2$36.60 / 21459.625232%-1.0000000.0043780.0000010.000000-0.012877
XSP25Feb22P464.00PUT464.00$31.79$20.60 / 1$30.60 / 21350.028575%-1.0000000.0043220.0000010.000000-0.012712
XSP25Feb22C463.00CALL463.00$0.01$4.80 / 114145.803920%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P458.00PUT458.00$27.65$14.60 / 3$24.60 / 31440.049174%-0.9999980.0042440.0000030.000002-0.012548
XSP25Feb22P454.00PUT454.00$19.90$10.60 / 3$20.60 / 314233.125944%-0.9998750.0032100.0001180.000112-0.012437
XSP25Feb22P451.00PUT451.00$14.44$7.60 / 3$17.60 / 31227.751831%-0.998479-0.0060950.0011870.001134-0.012338
XSP25Feb22C447.00CALL447.00$0.02$4.80 / 1112090.719550%0.021413-0.1068980.0123200.0117730.000256
XSP25Feb22P441.00PUT441.00$2.79$0.56 / 1$5.36 / 11114.409097%-0.726573-0.6897650.0799030.076361-0.008817
XSP25Feb22C414.00CALL414.00$23.29$19.45 / 1$29.40 / 11661.595937%1.000000-0.0038560.0000010.0000000.011342
XSP25Feb22C413.00CALL413.00$24.31$20.40 / 2$30.40 / 212160.168205%1.000000-0.0038470.0000010.0000000.011315
XSP25Feb22C410.00CALL410.00$27.00$23.40 / 2$33.40 / 21446.859646%1.000000-0.0038190.0000010.0000000.011233
XSP25Feb22P406.00PUT406.00$0.39$0.01 / 11853.129884%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P402.00PUT402.00$0.17$4.80 / 11242196.584925%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C390.00CALL390.00$46.61$43.40 / 2$53.40 / 21165.961266%1.000000-0.0036330.0000010.0000000.010685
XSP25Feb22P387.00PUT387.00$0.01$4.80 / 111248.328329%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P385.00PUT385.00$0.01$4.80 / 1151255.170725%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P380.00PUT380.00$0.01$0.01 / 11893.539851%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P366.00PUT366.00$0.01$0.01 / 111115.858535%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C570.00CALL570.00$4.80 / 100390.507366%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P570.00PUT570.00$123.60 / 2$139.60 / 200190.293266%-1.0000000.0053100.0000010.000000-0.015616
XSP25Feb22C560.00CALL560.00$4.80 / 100372.015335%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P560.00PUT560.00$113.60 / 1$129.60 / 200178.916318%-1.0000000.0052160.0000010.000000-0.015342
XSP25Feb22C550.00CALL550.00$4.80 / 100352.900793%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P550.00PUT550.00$103.60 / 1$119.60 / 200167.246262%-1.0000000.0051230.0000010.000000-0.015068
XSP25Feb22C545.00CALL545.00$4.80 / 100343.092189%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P545.00PUT545.00$101.26 / 1$114.26 / 100247.831720%-1.0000000.0050770.0000010.000000-0.014931
XSP25Feb22C540.00CALL540.00$4.80 / 100333.105494%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P540.00PUT540.00$96.60 / 2$106.60 / 200155.260059%-1.0000000.0050300.0000010.000000-0.014794
XSP25Feb22C535.00CALL535.00$4.80 / 100322.931858%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P535.00PUT535.00$91.60 / 1$101.60 / 200149.141377%-1.0000000.0049840.0000010.000000-0.014657
XSP25Feb22C530.00CALL530.00$4.80 / 100312.561533%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P530.00PUT530.00$86.60 / 2$96.60 / 200142.933687%-1.0000000.0049370.0000010.000000-0.014520
XSP25Feb22C525.00CALL525.00$4.80 / 100301.984501%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P525.00PUT525.00$81.60 / 1$91.60 / 200136.635782%-1.0000000.0048900.0000010.000000-0.014383
XSP25Feb22P524.00PUT524.00$80.60 / 2$90.60 / 200135.365548%-1.0000000.0048810.0000010.000000-0.014356
XSP25Feb22C524.00CALL524.00$4.80 / 100299.843053%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C522.00CALL522.00$4.80 / 100295.533418%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P522.00PUT522.00$78.60 / 2$88.60 / 200132.812001%-1.0000000.0048620.0000010.000000-0.014301
XSP25Feb22C520.00CALL520.00$0.05$0.01 / 1022108.273931%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P520.00PUT520.00$76.60 / 2$86.60 / 200130.241825%-1.0000000.0048440.0000010.000000-0.014246
XSP25Feb22C519.00CALL519.00$4.80 / 100289.000496%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P519.00PUT519.00$75.60 / 2$85.60 / 200128.948529%-1.0000000.0048340.0000010.000000-0.014219
XSP25Feb22C518.00CALL518.00$4.80 / 100286.804146%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P518.00PUT518.00$74.60 / 2$84.60 / 200127.655452%-1.0000000.0048250.0000010.000000-0.014192
XSP25Feb22C517.00CALL517.00$4.80 / 100284.598245%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P517.00PUT517.00$73.60 / 2$83.60 / 200126.355760%-1.0000000.0048160.0000010.000000-0.014164
XSP25Feb22C516.00CALL516.00$4.80 / 100282.382672%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P516.00PUT516.00$72.60 / 2$82.60 / 200125.054847%-1.0000000.0048070.0000010.000000-0.014137
XSP25Feb22C515.00CALL515.00$4.80 / 100280.157301%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P515.00PUT515.00$71.60 / 1$81.60 / 200123.746189%-1.0000000.0047970.0000010.000000-0.014109
XSP25Feb22C514.00CALL514.00$4.80 / 100277.922003%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P514.00PUT514.00$70.60 / 2$80.60 / 200122.434339%-1.0000000.0047880.0000010.000000-0.014082
XSP25Feb22C513.00CALL513.00$0.04$4.80 / 100275.676646%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P513.00PUT513.00$69.60 / 2$79.60 / 200121.116780%-1.0000000.0047790.0000010.000000-0.014055
XSP25Feb22C512.00CALL512.00$4.80 / 100273.421096%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P512.00PUT512.00$68.60 / 2$78.60 / 200119.798408%-1.0000000.0047690.0000010.000000-0.014027
XSP25Feb22C511.00CALL511.00$4.80 / 100271.155212%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P511.00PUT511.00$67.60 / 2$77.60 / 200118.474347%-1.0000000.0047600.0000010.000000-0.014000
XSP25Feb22C510.00CALL510.00$0.48$4.80 / 1011268.878851%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P510.00PUT510.00$66.60 / 2$76.60 / 200117.145945%-1.0000000.0047510.0000010.000000-0.013972
XSP25Feb22C509.00CALL509.00$4.80 / 100266.591866%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P509.00PUT509.00$65.60 / 1$75.50 / 10099.301517%-1.0000000.0047410.0000010.000000-0.013945
XSP25Feb22C508.00CALL508.00$4.80 / 100264.294105%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P508.00PUT508.00$64.60 / 2$74.60 / 200114.474772%-1.0000000.0047320.0000010.000000-0.013918
XSP25Feb22C507.00CALL507.00$4.80 / 100261.985413%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P507.00PUT507.00$63.60 / 1$73.50 / 10096.926789%-1.0000000.0047230.0000010.000000-0.013890
XSP25Feb22C506.00CALL506.00$0.02$4.80 / 100259.665629%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P506.00PUT506.00$62.60 / 2$72.60 / 200111.786143%-1.0000000.0047130.0000010.000000-0.013863
XSP25Feb22C505.00CALL505.00$0.01$4.80 / 1019257.334587%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P505.00PUT505.00$61.60 / 2$71.60 / 200110.435358%-1.0000000.0047040.0000010.000000-0.013835
XSP25Feb22C504.00CALL504.00$4.80 / 100254.992118%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P504.00PUT504.00$60.60 / 2$70.60 / 200109.075398%-1.0000000.0046950.0000010.000000-0.013808
XSP25Feb22C503.00CALL503.00$4.80 / 100252.638044%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P503.00PUT503.00$59.60 / 2$69.60 / 200107.716354%-1.0000000.0046850.0000010.000000-0.013781
XSP25Feb22C502.00CALL502.00$0.04$4.80 / 103250.272373%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P502.00PUT502.00$58.60 / 1$68.50 / 10090.923412%-1.0000000.0046760.0000010.000000-0.013753
XSP25Feb22C501.00CALL501.00$0.13$4.80 / 101247.894825%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P501.00PUT501.00$57.60 / 2$67.60 / 100104.979992%-1.0000000.0046670.0000010.000000-0.013726
XSP25Feb22C500.00CALL500.00$0.07$4.80 / 100245.505114%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C499.00CALL499.00$0.08$4.80 / 101243.103038%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P499.00PUT499.00$55.60 / 2$65.60 / 200102.223619%-1.0000000.0046480.0000010.000000-0.013671
XSP25Feb22C498.00CALL498.00$0.26$4.80 / 100240.688390%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C497.00CALL497.00$4.80 / 100238.260953%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P497.00PUT497.00$53.60 / 2$63.60 / 20099.447112%-1.0000000.0046300.0000010.000000-0.013616
XSP25Feb22C496.00CALL496.00$0.03$4.80 / 100235.820504%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P496.00PUT496.00$34.58$52.60 / 2$62.60 / 203098.051146%-1.0000000.0046200.0000010.000000-0.013589
XSP25Feb22C495.00CALL495.00$0.02$4.80 / 102,424233.366813%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P495.00PUT495.00$51.60 / 2$61.60 / 20096.649929%-1.0000000.0046110.0000010.000000-0.013562
XSP25Feb22C494.00CALL494.00$0.13$4.80 / 100230.899641%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P494.00PUT494.00$50.60 / 1$60.60 / 20095.243369%-1.0000000.0046020.0000010.000000-0.013534
XSP25Feb22C493.00CALL493.00$0.27$4.80 / 103228.413740%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P493.00PUT493.00$25.26$49.60 / 1$59.50 / 103579.872571%-1.0000000.0045920.0000010.000000-0.013507
XSP25Feb22C492.00CALL492.00$0.33$4.80 / 101225.918855%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P492.00PUT492.00$48.60 / 1$58.50 / 10078.625562%-1.0000000.0045830.0000010.000000-0.013479
XSP25Feb22C491.00CALL491.00$4.80 / 100223.409718%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P491.00PUT491.00$47.60 / 1$57.50 / 10077.372343%-1.0000000.0045740.0000010.000000-0.013452
XSP25Feb22C490.00CALL490.00$0.02$4.80 / 10237220.886055%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P490.00PUT490.00$46.60 / 2$56.60 / 20089.561747%-1.0000000.0045640.0000010.000000-0.013425
XSP25Feb22C489.00CALL489.00$0.19$4.80 / 101218.347577%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P489.00PUT489.00$45.60 / 1$55.50 / 10074.852712%-1.0000000.0045550.0000010.000000-0.013397
XSP25Feb22C488.00CALL488.00$0.34$4.80 / 100215.793144%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P488.00PUT488.00$44.60 / 1$54.40 / 10094.576622%-1.0000000.0045460.0000010.000000-0.013370
XSP25Feb22C487.00CALL487.00$1.26$4.80 / 105213.224567%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P487.00PUT487.00$43.60 / 2$53.60 / 20085.242799%-1.0000000.0045360.0000010.000000-0.013342
XSP25Feb22C486.00CALL486.00$4.80 / 100210.640103%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P486.00PUT486.00$25.56$42.60 / 2$52.60 / 203083.788160%-1.0000000.0045270.0000010.000000-0.013315
XSP25Feb22C485.00CALL485.00$0.02$4.80 / 105208.039449%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P485.00PUT485.00$41.60 / 2$51.60 / 20082.330147%-1.0000000.0045180.0000010.000000-0.013288
XSP25Feb22C484.00CALL484.00$0.84$4.80 / 101205.422279%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C483.00CALL483.00$0.14$4.80 / 1013202.788250%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P483.00PUT483.00$39.60 / 1$49.50 / 10067.181387%-1.0000000.0044990.0000010.000000-0.013233
XSP25Feb22C482.00CALL482.00$0.02$4.80 / 101200.136992%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C481.00CALL481.00$0.08$4.80 / 105197.468117%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P481.00PUT481.00$63.26$37.60 / 1$47.60 / 20276.431532%-1.0000000.0044810.0000010.000000-0.013178
XSP25Feb22C480.00CALL480.00$0.24$4.80 / 1010194.781212%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P480.00PUT480.00$46.15$36.60 / 2$46.60 / 20074.940497%-1.0000000.0044710.0000010.000000-0.013151
XSP25Feb22C479.00CALL479.00$0.58$4.80 / 103192.075840%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P479.00PUT479.00$49.60$35.60 / 1$45.50 / 10061.967712%-1.0000000.0044620.0000010.000000-0.013123
XSP25Feb22C478.00CALL478.00$6.79$4.80 / 101189.351541%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P478.00PUT478.00$48.94$34.60 / 2$44.60 / 20071.937641%-1.0000000.0044530.0000010.000000-0.013096
XSP25Feb22C477.00CALL477.00$10.30$4.80 / 1010186.607827%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C476.00CALL476.00$0.37$4.80 / 106183.844184%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P476.00PUT476.00$31.69$32.60 / 2$42.60 / 20168.906064%-1.0000000.0044340.0000010.000000-0.013041
XSP25Feb22C475.00CALL475.00$0.06$4.80 / 1010181.060069%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P475.00PUT475.00$41.85$31.60 / 2$41.60 / 10567.379472%-1.0000000.0044250.0000010.000000-0.013014
XSP25Feb22C474.00CALL474.00$0.06$4.80 / 102178.255377%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P474.00PUT474.00$30.60 / 2$40.60 / 10065.844038%-1.0000000.0044150.0000010.000000-0.012986
XSP25Feb22C473.00CALL473.00$0.98$4.80 / 1011175.430048%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P473.00PUT473.00$11.84$29.60 / 1$39.60 / 20564.301554%-1.0000000.0044060.0000010.000000-0.012959
XSP25Feb22C472.00CALL472.00$0.13$4.80 / 109172.576969%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C471.00CALL471.00$1.50$4.80 / 101169.705575%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P471.00PUT471.00$37.96$27.60 / 1$37.60 / 20161.194875%-1.0000000.0043870.0000010.000000-0.012904
XSP25Feb22C470.00CALL470.00$0.01$0.79 / 507993.769042%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C469.00CALL469.00$0.01$4.80 / 108163.890923%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P469.00PUT469.00$37.09$25.60 / 2$35.60 / 20358.048458%-1.0000000.0043690.0000010.000000-0.012849
XSP25Feb22C468.00CALL468.00$0.59$4.80 / 10121160.945206%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P468.00PUT468.00$22.79$24.60 / 1$34.60 / 20156.466172%-1.0000000.0043590.0000010.000000-0.012822
XSP25Feb22C467.00CALL467.00$0.02$4.80 / 103157.973324%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P466.00PUT466.00$24.58$22.60 / 2$32.60 / 106353.268257%-1.0000000.0043410.0000010.000000-0.012767
XSP25Feb22C465.00CALL465.00$0.11$4.80 / 1035151.947160%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P465.00PUT465.00$10.13$21.60 / 2$31.60 / 20351.651931%-1.0000000.0043310.0000010.000000-0.012740
XSP25Feb22C464.00CALL464.00$0.75$4.80 / 102148.890755%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P463.00PUT463.00$9.11$19.60 / 2$29.50 / 10440.163993%-1.0000000.0043130.0000010.000000-0.012685
XSP25Feb22C462.00CALL462.00$0.06$4.80 / 109142.685377%0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P462.00PUT462.00$43.39$18.60 / 2$28.50 / 10038.741227%-1.0000000.0043030.0000010.000000-0.012657
XSP25Feb22C461.00CALL461.00$0.12$4.80 / 1010139.533744%0.000001-0.0000010.0000010.0000000.000000
XSP25Feb22P461.00PUT461.00$17.60 / 3$27.60 / 30045.091501%-1.0000000.0042930.0000010.000000-0.012630
XSP25Feb22C460.00CALL460.00$0.12$4.80 / 1030136.347516%0.000001-0.0000020.0000010.0000000.000000
XSP25Feb22P460.00PUT460.00$43.86$16.60 / 3$26.60 / 302443.422926%-1.0000000.0042820.0000010.000000-0.012603
XSP25Feb22C459.00CALL459.00$0.02$4.80 / 105133.126470%0.000001-0.0000080.0000010.0000010.000000
XSP25Feb22P459.00PUT459.00$21.81$15.60 / 3$25.60 / 30241.738906%-0.9999990.0042680.0000010.000001-0.012575
XSP25Feb22C458.00CALL458.00$0.14$4.80 / 1061129.862337%0.000002-0.0000230.0000030.0000020.000000
XSP25Feb22C457.00CALL457.00$0.01$0.25 / 10348.686357%0.000007-0.0000630.0000070.0000070.000000
XSP25Feb22P457.00PUT457.00$26.02$13.60 / 3$23.60 / 30238.338384%-0.9999930.0041940.0000070.000007-0.012520
XSP25Feb22C456.00CALL456.00$0.01$4.80 / 1046123.220868%0.000019-0.0001680.0000190.0000190.000000
XSP25Feb22P456.00PUT456.00$12.60 / 2$22.60 / 20036.615507%-0.9999810.0040790.0000190.000019-0.012493
XSP25Feb22C455.00CALL455.00$0.02$4.80 / 102,094119.833839%0.000049-0.0004250.0000490.0000470.000001
XSP25Feb22C454.00CALL454.00$0.17$4.80 / 1013116.399347%0.000125-0.0010190.0001180.0001120.000002
XSP25Feb22C453.00CALL453.00$0.02$0.40 / 10345.054628%0.000303-0.0023220.0002680.0002560.000004
XSP25Feb22P453.00PUT453.00$21.16$9.60 / 2$19.60 / 204631.351860%-0.9996970.0018970.0002680.000256-0.012407
XSP25Feb22C452.00CALL452.00$0.02$4.80 / 10189109.375810%0.000695-0.0050200.0005790.0005530.000008
XSP25Feb22P452.00PUT452.00$20.25$8.60 / 3$18.60 / 301029.561379%-0.999305-0.0008100.0005790.000553-0.012375
XSP25Feb22C451.00CALL451.00$0.11$4.80 / 1034105.780942%0.001521-0.0102960.0011870.0011340.000018
XSP25Feb22P449.00PUT449.00$14.31$5.60 / 3$15.60 / 30324.063495%-0.993710-0.0327540.0042570.004069-0.012226
XSP25Feb22C448.00CALL448.00$0.03$3.10 / 101873.866187%0.011889-0.0645580.0074410.0071110.000142
XSP25Feb22P448.00PUT448.00$29.79$5.00 / 1$14.60 / 10429.771255%-0.988111-0.0603850.0074410.007111-0.012132
XSP25Feb22P447.00PUT447.00$13.54$5.00 / 1$13.80 / 10739.474701%-0.978587-0.1027340.0123200.011773-0.011990
XSP25Feb22P446.00PUT446.00$26.92$5.00 / 1$12.80 / 1012344.070408%-0.963239-0.1634790.0193180.018461-0.011779
XSP25Feb22P445.00PUT445.00$11.20$4.56 / 1$9.36 / 10526.022260%-0.939815-0.2447190.0286760.027405-0.011472
XSP25Feb22P444.00PUT444.00$24.91$3.56 / 1$8.36 / 1012623.296963%-0.905970-0.3455010.0402830.038497-0.011040
XSP25Feb22P443.00PUT443.00$20.50$2.58 / 1$7.38 / 10120.816267%-0.859690-0.4605620.0535310.051158-0.010460
XSP25Feb22C415.00CALL415.00$8.65$18.40 / 3$28.40 / 30236.771993%1.000000-0.0038660.0000010.0000000.011370
XSP25Feb22C412.00CALL412.00$6.50$21.44 / 10$31.40 / 20443.737724%1.000000-0.0038380.0000010.0000000.011288
XSP25Feb22C411.00CALL411.00$8.50$22.40 / 2$32.40 / 20437.386825%1.000000-0.0038280.0000010.0000000.011260
XSP25Feb22C409.00CALL409.00$24.40 / 2$34.40 / 20064.290259%1.000000-0.0038100.0000010.0000000.011205
XSP25Feb22C408.00CALL408.00$25.40 / 2$35.40 / 20071.464284%1.000000-0.0038010.0000010.0000000.011178
XSP25Feb22C407.00CALL407.00$26.45 / 1$36.40 / 10042.757388%1.000000-0.0037910.0000010.0000000.011151
XSP25Feb22C406.00CALL406.00$27.40 / 2$37.40 / 20071.075651%1.000000-0.0037820.0000010.0000000.011123
XSP25Feb22C405.00CALL405.00$28.40 / 2$38.40 / 20045.453017%1.000000-0.0037730.0000010.0000000.011096
XSP25Feb22P405.00PUT405.00$0.05$4.36 / 1500528179.004695%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C404.00CALL404.00$29.45 / 1$39.40 / 10046.804395%1.000000-0.0037630.0000010.0000000.011068
XSP25Feb22P404.00PUT404.00$0.11$4.80 / 1016189.589200%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C403.00CALL403.00$30.40 / 2$40.40 / 20048.155071%1.000000-0.0037540.0000010.0000000.011041
XSP25Feb22P403.00PUT403.00$0.11$4.80 / 104193.090636%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C402.00CALL402.00$31.40 / 2$41.40 / 20072.959689%1.000000-0.0037450.0000010.0000000.011014
XSP25Feb22C401.00CALL401.00$32.40 / 2$42.40 / 20050.869307%1.000000-0.0037350.0000010.0000000.010986
XSP25Feb22C400.00CALL400.00$33.40 / 2$43.40 / 20052.228975%1.000000-0.0037260.0000010.0000000.010959
XSP25Feb22P399.00PUT399.00$0.07$4.80 / 1014207.024365%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C399.00CALL399.00$23.54$34.40 / 2$44.40 / 20164.054882%1.000000-0.0037170.0000010.0000000.010931
XSP25Feb22C398.00CALL398.00$35.40 / 2$45.40 / 20076.766203%1.000000-0.0037070.0000010.0000000.010904
XSP25Feb22P398.00PUT398.00$0.42$0.40 / 151018107.073435%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C397.00CALL397.00$25.50$36.40 / 2$46.40 / 20156.322466%1.000000-0.0036980.0000010.0000000.010877
XSP25Feb22P397.00PUT397.00$0.08$4.80 / 102213.951919%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C396.00CALL396.00$37.45 / 1$47.40 / 10057.692350%1.000000-0.0036890.0000010.0000000.010849
XSP25Feb22P396.00PUT396.00$0.28$4.80 / 1017217.407438%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C395.00CALL395.00$38.40 / 2$48.40 / 20059.063210%1.000000-0.0036790.0000010.0000000.010822
XSP25Feb22P395.00PUT395.00$0.37$0.01 / 101070.114287%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C394.00CALL394.00$39.40 / 2$49.40 / 20060.438139%1.000000-0.0036700.0000010.0000000.010794
XSP25Feb22P394.00PUT394.00$0.69$4.80 / 105224.303997%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C393.00CALL393.00$40.40 / 2$50.40 / 20088.593973%1.000000-0.0036610.0000010.0000000.010767
XSP25Feb22P393.00PUT393.00$0.26$4.80 / 101227.745786%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C392.00CALL392.00$41.40 / 2$51.40 / 20091.659020%1.000000-0.0036510.0000010.0000000.010740
XSP25Feb22P392.00PUT392.00$0.07$4.80 / 103231.183712%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C391.00CALL391.00$42.40 / 2$52.40 / 20064.576650%1.000000-0.0036420.0000010.0000000.010712
XSP25Feb22P391.00PUT391.00$0.02$0.01 / 10276.321915%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P390.00PUT390.00$0.04$0.01 / 1010077.879700%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C389.00CALL389.00$44.40 / 2$54.40 / 20067.348136%1.000000-0.0036240.0000010.0000000.010657
XSP25Feb22P389.00PUT389.00$4.80 / 100241.477433%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C388.00CALL388.00$45.45 / 1$55.40 / 10068.738781%1.000000-0.0036140.0000010.0000000.010630
XSP25Feb22P388.00PUT388.00$4.80 / 100244.904389%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C387.00CALL387.00$46.45 / 10$56.40 / 200111.811625%1.000000-0.0036050.0000010.0000000.010603
XSP25Feb22C386.00CALL386.00$47.40 / 2$57.40 / 200113.832528%1.000000-0.0035960.0000010.0000000.010575
XSP25Feb22P386.00PUT386.00$4.80 / 100251.750350%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C385.00CALL385.00$48.45 / 10$58.40 / 200115.854984%1.000000-0.0035860.0000010.0000000.010548
XSP25Feb22C384.00CALL384.00$49.40 / 2$59.40 / 200103.106779%1.000000-0.0035770.0000010.0000000.010520
XSP25Feb22P384.00PUT384.00$4.80 / 100258.594721%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P383.00PUT383.00$0.19$4.80 / 102262.012594%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C383.00CALL383.00$50.40 / 2$60.40 / 200116.084856%1.000000-0.0035680.0000010.0000000.010493
XSP25Feb22C382.00CALL382.00$51.45 / 10$61.40 / 200110.798766%1.000000-0.0035580.0000010.0000000.010466
XSP25Feb22P382.00PUT382.00$0.19$4.80 / 102265.429594%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C381.00CALL381.00$52.40 / 2$62.40 / 200113.623536%1.000000-0.0035490.0000010.0000000.010438
XSP25Feb22P381.00PUT381.00$0.21$4.80 / 101268.845959%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C380.00CALL380.00$53.45 / 1$63.40 / 10079.972296%1.000000-0.0035400.0000010.0000000.010411
XSP25Feb22C379.00CALL379.00$54.40 / 2$64.40 / 20098.808232%1.000000-0.0035300.0000010.0000000.010383
XSP25Feb22P379.00PUT379.00$0.14$4.80 / 101275.677717%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C378.00CALL378.00$55.40 / 2$65.40 / 200126.834100%1.000000-0.0035210.0000010.0000000.010356
XSP25Feb22P378.00PUT378.00$4.80 / 100279.093556%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C377.00CALL377.00$56.40 / 2$66.40 / 20084.236515%1.000000-0.0035120.0000010.0000000.010329
XSP25Feb22P377.00PUT377.00$4.80 / 100282.509836%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C376.00CALL376.00$57.40 / 2$67.40 / 20085.666233%1.000000-0.0035020.0000010.0000000.010301
XSP25Feb22P376.00PUT376.00$0.13$4.80 / 1017285.926796%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C375.00CALL375.00$58.40 / 2$68.40 / 10087.099766%1.000000-0.0034930.0000010.0000000.010274
XSP25Feb22P375.00PUT375.00$0.16$0.01 / 1015101.452542%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C374.00CALL374.00$59.45 / 1$69.40 / 10098.744298%1.000000-0.0034840.0000010.0000000.010246
XSP25Feb22P374.00PUT374.00$4.80 / 100292.762938%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C373.00CALL373.00$60.40 / 2$70.40 / 200142.657739%1.000000-0.0034740.0000010.0000000.010219
XSP25Feb22P373.00PUT373.00$0.12$4.80 / 105296.182504%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C372.00CALL372.00$61.40 / 2$71.40 / 20091.412828%1.000000-0.0034650.0000010.0000000.010192
XSP25Feb22P372.00PUT372.00$4.80 / 100299.603316%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C371.00CALL371.00$62.40 / 2$72.40 / 20092.857730%1.000000-0.0034560.0000010.0000000.010164
XSP25Feb22P371.00PUT371.00$4.80 / 100303.025556%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C370.00CALL370.00$63.45 / 10$73.40 / 200145.042363%1.000000-0.0034470.0000010.0000000.010137
XSP25Feb22P370.00PUT370.00$0.10$4.80 / 1074306.449398%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P369.00PUT369.00$4.80 / 100309.875016%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C369.00CALL369.00$64.40 / 2$74.40 / 20095.758956%1.000000-0.0034370.0000010.0000000.010109
XSP25Feb22C368.00CALL368.00$65.40 / 2$75.40 / 200136.052499%1.000000-0.0034280.0000010.0000000.010082
XSP25Feb22P368.00PUT368.00$4.80 / 100313.302579%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C367.00CALL367.00$66.40 / 2$76.40 / 200140.262674%1.000000-0.0034190.0000010.0000000.010055
XSP25Feb22P367.00PUT367.00$4.80 / 100316.732251%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C366.00CALL366.00$67.45 / 11$77.40 / 100143.827590%1.000000-0.0034090.0000010.0000000.010027
XSP25Feb22C365.00CALL365.00$68.40 / 2$78.40 / 200151.850159%1.000000-0.0034000.0000010.0000000.010000
XSP25Feb22P365.00PUT365.00$1.72$4.80 / 1011323.598568%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P364.00PUT364.00$4.80 / 100327.035527%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C364.00CALL364.00$69.40 / 2$79.40 / 200103.074783%1.000000-0.0033910.0000010.0000000.009973
XSP25Feb22C363.00CALL363.00$70.40 / 2$80.40 / 200140.920783%1.000000-0.0033810.0000010.0000000.009945
XSP25Feb22P363.00PUT363.00$0.01$4.80 / 100330.475222%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22P362.00PUT362.00$0.01$4.80 / 106333.917805%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C362.00CALL362.00$71.40 / 2$81.40 / 200154.766745%1.000000-0.0033720.0000010.0000000.009918
XSP25Feb22P361.00PUT361.00$4.80 / 100337.363422%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C361.00CALL361.00$72.40 / 2$82.40 / 200125.030970%1.000000-0.0033630.0000010.0000000.009890
XSP25Feb22C360.00CALL360.00$73.40 / 2$83.40 / 200176.132114%1.000000-0.0033530.0000010.0000000.009863
XSP25Feb22P360.00PUT360.00$4.80 / 100340.812217%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C359.00CALL359.00$74.40 / 2$84.40 / 200128.350869%1.000000-0.0033440.0000010.0000000.009836
XSP25Feb22P359.00PUT359.00$4.80 / 100344.264332%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C355.00CALL355.00$78.40 / 2$88.40 / 200128.834701%1.000000-0.0033070.0000010.0000000.009726
XSP25Feb22P355.00PUT355.00$4.80 / 100358.108761%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C350.00CALL350.00$83.40 / 2$93.40 / 100143.469584%1.000000-0.0032600.0000010.0000000.009589
XSP25Feb22P345.00PUT345.00$4.80 / 100393.016472%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C345.00CALL345.00$88.40 / 2$98.40 / 200151.998478%1.000000-0.0032140.0000010.0000000.009452
XSP25Feb22C340.00CALL340.00$93.45 / 10$103.40 / 200184.354543%1.000000-0.0031670.0000010.0000000.009315
XSP25Feb22P340.00PUT340.00$4.80 / 100410.659741%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C335.00CALL335.00$98.40 / 2$108.40 / 200202.381902%1.000000-0.0031210.0000010.0000000.009178
XSP25Feb22P335.00PUT335.00$0.22$4.80 / 106428.448216%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C330.00CALL330.00$100.45 / 1$116.40 / 100221.910862%1.000000-0.0030740.0000010.0000000.009041
XSP25Feb22P330.00PUT330.00$4.80 / 100446.395858%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C325.00CALL325.00$105.44 / 10$121.40 / 200431.676519%1.000000-0.0030270.0000010.0000000.008904
XSP25Feb22P325.00PUT325.00$4.80 / 100464.516329%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C320.00CALL320.00$110.40 / 2$126.40 / 100188.110500%1.000000-0.0029810.0000010.0000000.008767
XSP25Feb22P320.00PUT320.00$0.02$4.80 / 1014482.823107%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C315.00CALL315.00$115.40 / 2$131.40 / 200270.832676%1.000000-0.0029340.0000010.0000000.008630
XSP25Feb22P315.00PUT315.00$0.01$4.80 / 101501.329592%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C310.00CALL310.00$120.40 / 2$136.40 / 200188.803647%1.000000-0.0028880.0000010.0000000.008493
XSP25Feb22P310.00PUT310.00$4.80 / 100520.049205%-0.0000010.0000000.0000010.0000000.000000
XSP25Feb22C305.00CALL305.00$125.40 / 2$141.40 / 200224.276571%1.000000-0.0028410.0000000.0000000.008356
XSP25Feb22P305.00PUT305.00$4.80 / 100538.995466%-0.0000010.0000000.0000000.0000000.000000
XSP25Feb22C300.00CALL300.00$130.40 / 2$146.40 / 200291.690140%1.000000-0.0027940.0000000.0000000.008219
XSP25Feb22P300.00PUT300.00$1.06$4.80 / 1015558.180740%-0.0000010.0000000.0000000.0000000.000000
XSP25Feb22C295.00CALL295.00$135.40 / 2$151.40 / 200215.218918%1.000000-0.0027480.0000000.0000000.008082
XSP25Feb22P295.00PUT295.00$4.80 / 100577.624865%-0.0000010.0000000.0000000.0000000.000000
XSP25Feb22C290.00CALL290.00$140.45 / 1$156.40 / 100224.319072%1.000000-0.0027010.0000000.0000000.007945
XSP25Feb22P290.00PUT290.00$4.80 / 100597.333400%-0.0000010.0000000.0000000.0000000.000000
XSP25Feb22P285.00PUT285.00$4.80 / 100617.325766%-0.0000010.0000000.0000000.0000000.000000
XSP25Feb22C285.00CALL285.00$145.40 / 2$161.40 / 200324.885296%1.000000-0.0026550.0000000.0000000.007808