XSP.IN Option Chain
End of day data from February 25, 2022 for XSP.IN options expired on February 25, 2022.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
XSP25Feb22P418.00 | PUT | 418.00 | $0.02 | | $4.36 / 150 | 537 | 542 | 133.080221% | -0.000001 | -0.000003 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P430.00 | PUT | 430.00 | $0.01 | | $4.80 / 1 | 275 | 231 | 92.200965% | -0.019833 | -0.100013 | 0.011545 | 0.011033 | -0.000239 |
XSP25Feb22C450.00 | CALL | 450.00 | $0.01 | | $1.62 / 1 | 274 | 279 | 60.322043% | 0.003170 | -0.020029 | 0.002309 | 0.002206 | 0.000038 |
XSP25Feb22P415.00 | PUT | 415.00 | $0.02 | | $0.25 / 1 | 246 | 268 | 61.698807% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C438.00 | CALL | 438.00 | $1.65 | | $2.00 / 1 | 205 | 15 | 19.213477% | 0.546275 | -0.827245 | 0.095159 | 0.090941 | 0.006510 |
XSP25Feb22C440.00 | CALL | 440.00 | $0.87 | | $4.80 / 1 | 153 | 60 | 60.339692% | 0.358136 | -0.778991 | 0.089681 | 0.085706 | 0.004275 |
XSP25Feb22P436.00 | PUT | 436.00 | $0.01 | | $1.10 / 1 | 129 | 8 | 23.075153% | -0.274870 | -0.693437 | 0.080111 | 0.076560 | -0.003321 |
XSP25Feb22P437.00 | PUT | 437.00 | $0.02 | | $0.85 / 155 | 120 | 5 | 16.052812% | -0.360573 | -0.777884 | 0.089892 | 0.085907 | -0.004360 |
XSP25Feb22P435.00 | PUT | 435.00 | $0.04 | | $2.50 / 2 | 120 | 12 | 43.812468% | -0.200474 | -0.582907 | 0.067327 | 0.064343 | -0.002421 |
XSP25Feb22C435.00 | CALL | 435.00 | $2.74 | $0.65 / 1 | $5.45 / 1 | 117 | 24 | 8.351051% | 0.799526 | -0.586959 | 0.067327 | 0.064343 | 0.009497 |
XSP25Feb22C439.00 | CALL | 439.00 | $0.01 | | $0.20 / 4 | 114 | 27 | 4.518081% | 0.450709 | -0.826105 | 0.095072 | 0.090858 | 0.005376 |
XSP25Feb22C441.00 | CALL | 441.00 | $0.12 | | $0.50 / 4 | 104 | 46 | 15.491430% | 0.273427 | -0.693873 | 0.079903 | 0.076361 | 0.003265 |
XSP25Feb22C437.00 | CALL | 437.00 | $1.50 | | $1.50 / 1 | 104 | 23 | 4.491480% | 0.639427 | -0.781954 | 0.089892 | 0.085907 | 0.007613 |
XSP25Feb22C442.00 | CALL | 442.00 | $0.01 | | $0.15 / 1 | 97 | 57 | 12.438508% | 0.200182 | -0.584032 | 0.067268 | 0.064286 | 0.002392 |
XSP25Feb22C432.00 | CALL | 432.00 | $5.60 | $3.64 / 1 | $8.44 / 1 | 82 | 28 | 12.328373% | 0.941631 | -0.246504 | 0.027995 | 0.026754 | 0.011131 |
XSP25Feb22P426.00 | PUT | 426.00 | $0.47 | | $0.29 / 3 | 72 | 41 | 38.245546% | -0.001178 | -0.008141 | 0.000940 | 0.000898 | -0.000014 |
XSP25Feb22P432.00 | PUT | 432.00 | $0.21 | | $0.15 / 1 | 62 | 9 | 19.685028% | -0.058369 | -0.242480 | 0.027995 | 0.026754 | -0.000704 |
XSP25Feb22P412.00 | PUT | 412.00 | $0.17 | | $4.80 / 1 | 62 | 105 | 161.182713% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P433.00 | PUT | 433.00 | $0.03 | | $0.45 / 1 | 58 | 15 | 23.862804% | -0.092560 | -0.344832 | 0.039817 | 0.038052 | -0.001117 |
XSP25Feb22C436.00 | CALL | 436.00 | $1.54 | | $4.80 / 1 | 50 | 13 | 37.546314% | 0.725130 | -0.697498 | 0.080111 | 0.076560 | 0.008624 |
XSP25Feb22P434.00 | PUT | 434.00 | $0.03 | | $0.43 / 2 | 47 | 10 | 20.576032% | -0.139568 | -0.461874 | 0.053339 | 0.050974 | -0.001685 |
XSP25Feb22C430.00 | CALL | 430.00 | $7.29 | $5.00 / 1 | $13.40 / 1 | 47 | 39 | 37.797232% | 0.980167 | -0.104018 | 0.011545 | 0.011033 | 0.011542 |
XSP25Feb22C443.00 | CALL | 443.00 | $0.16 | $0.01 / 1 | $4.80 / 1 | 42 | 20 | 46.697648% | 0.140310 | -0.464688 | 0.053531 | 0.051158 | 0.001677 |
XSP25Feb22P429.00 | PUT | 429.00 | $0.04 | | $2.20 / 151 | 41 | 25 | 63.286665% | -0.010657 | -0.058614 | 0.006766 | 0.006466 | -0.000128 |
XSP25Feb22P425.00 | PUT | 425.00 | $0.02 | | $4.80 / 1 | 41 | 52 | 112.523990% | -0.000503 | -0.003720 | 0.000429 | 0.000410 | -0.000006 |
XSP25Feb22P450.00 | PUT | 450.00 | $12.92 | $6.60 / 3 | $16.60 / 3 | 39 | 1,447 | 25.918983% | -0.996830 | -0.015837 | 0.002309 | 0.002206 | -0.012291 |
XSP25Feb22P428.00 | PUT | 428.00 | $0.17 | | $4.80 / 1 | 37 | 70 | 100.496036% | -0.005416 | -0.032301 | 0.003728 | 0.003563 | -0.000065 |
XSP25Feb22P409.00 | PUT | 409.00 | $0.01 | | $4.80 / 1 | 36 | 46 | 171.925135% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C434.00 | CALL | 434.00 | $3.70 | $1.76 / 1 | $6.56 / 1 | 35 | 27 | 12.611251% | 0.860432 | -0.465917 | 0.053339 | 0.050974 | 0.010206 |
XSP25Feb22C431.00 | CALL | 431.00 | $6.08 | $4.64 / 1 | $9.44 / 1 | 35 | 24 | 14.086140% | 0.965056 | -0.164543 | 0.018532 | 0.017710 | 0.011387 |
XSP25Feb22P417.00 | PUT | 417.00 | $0.32 | | $4.80 / 1 | 35 | 108 | 142.953704% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C420.00 | CALL | 420.00 | $17.35 | $13.40 / 2 | $23.40 / 2 | 30 | 36 | 29.285967% | 0.999997 | -0.003941 | 0.000003 | 0.000003 | 0.011507 |
XSP25Feb22C423.00 | CALL | 423.00 | $15.50 | $10.40 / 3 | $20.40 / 3 | 27 | 37 | 74.813081% | 0.999923 | -0.004582 | 0.000074 | 0.000071 | 0.011588 |
XSP25Feb22P422.00 | PUT | 422.00 | $0.38 | | $4.80 / 1 | 26 | 35 | 124.167844% | -0.000027 | -0.000242 | 0.000028 | 0.000027 | 0.000000 |
XSP25Feb22P438.00 | PUT | 438.00 | $0.18 | $0.15 / 1 | $4.95 / 1 | 25 | 59 | 30.334666% | -0.453725 | -0.823165 | 0.095159 | 0.090941 | -0.005490 |
XSP25Feb22C427.00 | CALL | 427.00 | $9.75 | $6.45 / 10 | $16.40 / 3 | 25 | 35 | 24.620858% | 0.997400 | -0.020707 | 0.001931 | 0.001845 | 0.011667 |
XSP25Feb22P420.00 | PUT | 420.00 | $0.49 | | $0.50 / 150 | 24 | 135 | 59.198691% | -0.000003 | -0.000028 | 0.000003 | 0.000003 | 0.000000 |
XSP25Feb22P427.00 | PUT | 427.00 | $0.01 | | $4.80 / 1 | 22 | 11 | 104.554006% | -0.002600 | -0.016730 | 0.001931 | 0.001845 | -0.000031 |
XSP25Feb22C445.00 | CALL | 445.00 | $0.03 | | $0.01 / 3 | 21 | 35 | 12.227721% | 0.060185 | -0.248865 | 0.028676 | 0.027405 | 0.000720 |
XSP25Feb22C422.00 | CALL | 422.00 | $8.88 | $11.40 / 3 | $21.40 / 3 | 21 | 65 | 44.156663% | 0.999973 | -0.004173 | 0.000028 | 0.000027 | 0.011561 |
XSP25Feb22P423.00 | PUT | 423.00 | $0.04 | | $4.80 / 1 | 19 | 17 | 120.323005% | -0.000077 | -0.000642 | 0.000074 | 0.000071 | -0.000001 |
XSP25Feb22C424.00 | CALL | 424.00 | $14.33 | $10.90 / 1 | $19.40 / 1 | 18 | 31 | 53.632401% | 0.999797 | -0.005545 | 0.000184 | 0.000176 | 0.011614 |
XSP25Feb22C429.00 | CALL | 429.00 | $5.46 | $5.00 / 1 | $14.40 / 1 | 17 | 32 | 29.424700% | 0.989343 | -0.062610 | 0.006766 | 0.006466 | 0.011625 |
XSP25Feb22C444.00 | CALL | 444.00 | $0.01 | | $4.80 / 1 | 15 | 16 | 78.512397% | 0.094030 | -0.349637 | 0.040283 | 0.038497 | 0.001125 |
XSP25Feb22C433.00 | CALL | 433.00 | $4.00 | $3.00 / 3 | $7.80 / 1 | 15 | 15 | 14.952624% | 0.907440 | -0.348866 | 0.039817 | 0.038052 | 0.010746 |
XSP25Feb22P431.00 | PUT | 431.00 | $0.05 | | $2.00 / 1 | 15 | 3 | 53.370810% | -0.034944 | -0.160528 | 0.018532 | 0.017710 | -0.000421 |
XSP25Feb22P416.00 | PUT | 416.00 | $0.05 | | $4.80 / 1 | 15 | 572 | 146.637631% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P414.00 | PUT | 414.00 | $0.27 | | $4.36 / 150 | 15 | 23 | 147.494913% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P440.00 | PUT | 440.00 | $3.50 | | $4.80 / 1 | 14 | 21 | 43.450908% | -0.641864 | -0.774893 | 0.089681 | 0.085706 | -0.007780 |
XSP25Feb22P411.00 | PUT | 411.00 | $0.16 | | $4.80 / 1 | 14 | 102 | 164.777583% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P442.00 | PUT | 442.00 | $7.85 | $1.56 / 1 | $6.36 / 1 | 13 | 16 | 17.524760% | -0.799818 | -0.579914 | 0.067268 | 0.064286 | -0.009717 |
XSP25Feb22P421.00 | PUT | 421.00 | $0.11 | | $0.10 / 1 | 13 | 171 | 40.761030% | -0.000009 | -0.000086 | 0.000010 | 0.000009 | 0.000000 |
XSP25Feb22C426.00 | CALL | 426.00 | $11.45 | $7.45 / 10 | $17.40 / 3 | 12 | 20 | 28.578273% | 0.998822 | -0.012109 | 0.000940 | 0.000898 | 0.011657 |
XSP25Feb22C421.00 | CALL | 421.00 | $16.49 | $12.40 / 3 | $22.40 / 3 | 12 | 48 | 38.475873% | 0.999991 | -0.004007 | 0.000010 | 0.000009 | 0.011534 |
XSP25Feb22C425.00 | CALL | 425.00 | $13.35 | $8.45 / 1 | $18.40 / 1 | 11 | 24 | 80.885768% | 0.999497 | -0.007679 | 0.000429 | 0.000410 | 0.011638 |
XSP25Feb22P410.00 | PUT | 410.00 | $0.01 | | $0.01 / 9 | 11 | 763 | 46.967496% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C428.00 | CALL | 428.00 | $9.50 | $5.40 / 3 | $15.40 / 3 | 9 | 19 | 23.641078% | 0.994584 | -0.036287 | 0.003728 | 0.003563 | 0.011661 |
XSP25Feb22P424.00 | PUT | 424.00 | $0.06 | | $4.80 / 1 | 9 | 16 | 116.442789% | -0.000203 | -0.001596 | 0.000184 | 0.000176 | -0.000002 |
XSP25Feb22C419.00 | CALL | 419.00 | $18.19 | $14.45 / 1 | $24.40 / 1 | 8 | 33 | 26.702769% | 0.999999 | -0.003912 | 0.000001 | 0.000001 | 0.011479 |
XSP25Feb22P407.00 | PUT | 407.00 | $0.02 | | $0.01 / 2 | 8 | 21 | 51.586840% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P439.00 | PUT | 439.00 | $2.08 | | $4.80 / 1 | 6 | 3 | 49.415520% | -0.549291 | -0.822016 | 0.095072 | 0.090858 | -0.006652 |
XSP25Feb22P419.00 | PUT | 419.00 | $0.11 | | $4.80 / 1 | 6 | 131 | 135.516111% | -0.000001 | -0.000009 | 0.000001 | 0.000001 | 0.000000 |
XSP25Feb22C416.00 | CALL | 416.00 | $21.16 | $17.40 / 3 | $27.40 / 3 | 6 | 6 | 51.330861% | 1.000000 | -0.003875 | 0.000001 | 0.000000 | 0.011397 |
XSP25Feb22P477.00 | PUT | 477.00 | $39.07 | $33.60 / 1 | $43.60 / 2 | 5 | 6 | 70.425518% | -1.000000 | 0.004443 | 0.000001 | 0.000000 | -0.013068 |
XSP25Feb22C466.00 | CALL | 466.00 | $0.01 | | $4.80 / 1 | 5 | 51 | 154.974317% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C449.00 | CALL | 449.00 | $0.50 | | $4.80 / 1 | 5 | 27 | 98.395479% | 0.006290 | -0.036937 | 0.004257 | 0.004069 | 0.000075 |
XSP25Feb22P413.00 | PUT | 413.00 | $0.94 | | $4.80 / 1 | 5 | 31 | 157.572434% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P408.00 | PUT | 408.00 | $0.02 | | $4.80 / 1 | 5 | 18 | 175.479669% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P401.00 | PUT | 401.00 | $0.01 | | $1.00 / 2 | 5 | 15 | 122.473557% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P455.00 | PUT | 455.00 | $17.37 | $11.60 / 3 | $21.60 / 3 | 4 | 30 | 34.876944% | -0.999951 | 0.003813 | 0.000049 | 0.000047 | -0.012465 |
XSP25Feb22P484.00 | PUT | 484.00 | $45.76 | $40.60 / 2 | $50.60 / 2 | 3 | 3 | 80.863369% | -1.000000 | 0.004508 | 0.000001 | 0.000000 | -0.013260 |
XSP25Feb22P467.00 | PUT | 467.00 | $29.33 | $23.60 / 2 | $33.60 / 2 | 2 | 2 | 54.870764% | -1.000000 | 0.004350 | 0.000001 | 0.000000 | -0.012794 |
XSP25Feb22C446.00 | CALL | 446.00 | $0.02 | | $0.01 / 2 | 2 | 116 | 13.830337% | 0.036761 | -0.167634 | 0.019318 | 0.018461 | 0.000440 |
XSP25Feb22C418.00 | CALL | 418.00 | $19.41 | $15.40 / 3 | $25.40 / 3 | 2 | 19 | 42.778051% | 1.000000 | -0.003896 | 0.000001 | 0.000000 | 0.011452 |
XSP25Feb22C417.00 | CALL | 417.00 | $13.68 | $16.45 / 1 | $26.40 / 1 | 2 | 24 | 35.901099% | 1.000000 | -0.003885 | 0.000001 | 0.000000 | 0.011425 |
XSP25Feb22P400.00 | PUT | 400.00 | $0.01 | | $0.01 / 4 | 2 | 61 | 62.383528% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P350.00 | PUT | 350.00 | $0.01 | | $4.80 / 1 | 2 | 3 | 375.505188% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P500.00 | PUT | 500.00 | $61.94 | $56.60 / 2 | $66.60 / 1 | 1 | 36 | 103.604295% | -1.000000 | 0.004657 | 0.000001 | 0.000000 | -0.013699 |
XSP25Feb22P498.00 | PUT | 498.00 | $59.92 | $54.60 / 2 | $64.60 / 2 | 1 | 1 | 100.837912% | -1.000000 | 0.004639 | 0.000001 | 0.000000 | -0.013644 |
XSP25Feb22P482.00 | PUT | 482.00 | $44.55 | $38.60 / 2 | $48.60 / 1 | 1 | 1 | 77.915829% | -1.000000 | 0.004490 | 0.000001 | 0.000000 | -0.013205 |
XSP25Feb22P472.00 | PUT | 472.00 | $34.84 | $28.60 / 2 | $38.60 / 2 | 1 | 62 | 62.749687% | -1.000000 | 0.004397 | 0.000001 | 0.000000 | -0.012931 |
XSP25Feb22P470.00 | PUT | 470.00 | $39.42 | $26.60 / 2 | $36.60 / 2 | 1 | 4 | 59.625232% | -1.000000 | 0.004378 | 0.000001 | 0.000000 | -0.012877 |
XSP25Feb22P464.00 | PUT | 464.00 | $31.79 | $20.60 / 1 | $30.60 / 2 | 1 | 3 | 50.028575% | -1.000000 | 0.004322 | 0.000001 | 0.000000 | -0.012712 |
XSP25Feb22C463.00 | CALL | 463.00 | $0.01 | | $4.80 / 1 | 1 | 4 | 145.803920% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P458.00 | PUT | 458.00 | $27.65 | $14.60 / 3 | $24.60 / 3 | 1 | 4 | 40.049174% | -0.999998 | 0.004244 | 0.000003 | 0.000002 | -0.012548 |
XSP25Feb22P454.00 | PUT | 454.00 | $19.90 | $10.60 / 3 | $20.60 / 3 | 1 | 42 | 33.125944% | -0.999875 | 0.003210 | 0.000118 | 0.000112 | -0.012437 |
XSP25Feb22P451.00 | PUT | 451.00 | $14.44 | $7.60 / 3 | $17.60 / 3 | 1 | 2 | 27.751831% | -0.998479 | -0.006095 | 0.001187 | 0.001134 | -0.012338 |
XSP25Feb22C447.00 | CALL | 447.00 | $0.02 | | $4.80 / 1 | 1 | 120 | 90.719550% | 0.021413 | -0.106898 | 0.012320 | 0.011773 | 0.000256 |
XSP25Feb22P441.00 | PUT | 441.00 | $2.79 | $0.56 / 1 | $5.36 / 1 | 1 | 1 | 14.409097% | -0.726573 | -0.689765 | 0.079903 | 0.076361 | -0.008817 |
XSP25Feb22C414.00 | CALL | 414.00 | $23.29 | $19.45 / 1 | $29.40 / 1 | 1 | 6 | 61.595937% | 1.000000 | -0.003856 | 0.000001 | 0.000000 | 0.011342 |
XSP25Feb22C413.00 | CALL | 413.00 | $24.31 | $20.40 / 2 | $30.40 / 2 | 1 | 21 | 60.168205% | 1.000000 | -0.003847 | 0.000001 | 0.000000 | 0.011315 |
XSP25Feb22C410.00 | CALL | 410.00 | $27.00 | $23.40 / 2 | $33.40 / 2 | 1 | 4 | 46.859646% | 1.000000 | -0.003819 | 0.000001 | 0.000000 | 0.011233 |
XSP25Feb22P406.00 | PUT | 406.00 | $0.39 | | $0.01 / 1 | 1 | 8 | 53.129884% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P402.00 | PUT | 402.00 | $0.17 | | $4.80 / 1 | 1 | 242 | 196.584925% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C390.00 | CALL | 390.00 | $46.61 | $43.40 / 2 | $53.40 / 2 | 1 | 1 | 65.961266% | 1.000000 | -0.003633 | 0.000001 | 0.000000 | 0.010685 |
XSP25Feb22P387.00 | PUT | 387.00 | $0.01 | | $4.80 / 1 | 1 | 1 | 248.328329% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P385.00 | PUT | 385.00 | $0.01 | | $4.80 / 1 | 1 | 51 | 255.170725% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P380.00 | PUT | 380.00 | $0.01 | | $0.01 / 1 | 1 | 8 | 93.539851% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P366.00 | PUT | 366.00 | $0.01 | | $0.01 / 1 | 1 | 1 | 115.858535% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C570.00 | CALL | 570.00 | | | $4.80 / 1 | 0 | 0 | 390.507366% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P570.00 | PUT | 570.00 | | $123.60 / 2 | $139.60 / 2 | 0 | 0 | 190.293266% | -1.000000 | 0.005310 | 0.000001 | 0.000000 | -0.015616 |
XSP25Feb22C560.00 | CALL | 560.00 | | | $4.80 / 1 | 0 | 0 | 372.015335% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P560.00 | PUT | 560.00 | | $113.60 / 1 | $129.60 / 2 | 0 | 0 | 178.916318% | -1.000000 | 0.005216 | 0.000001 | 0.000000 | -0.015342 |
XSP25Feb22C550.00 | CALL | 550.00 | | | $4.80 / 1 | 0 | 0 | 352.900793% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P550.00 | PUT | 550.00 | | $103.60 / 1 | $119.60 / 2 | 0 | 0 | 167.246262% | -1.000000 | 0.005123 | 0.000001 | 0.000000 | -0.015068 |
XSP25Feb22C545.00 | CALL | 545.00 | | | $4.80 / 1 | 0 | 0 | 343.092189% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P545.00 | PUT | 545.00 | | $101.26 / 1 | $114.26 / 1 | 0 | 0 | 247.831720% | -1.000000 | 0.005077 | 0.000001 | 0.000000 | -0.014931 |
XSP25Feb22C540.00 | CALL | 540.00 | | | $4.80 / 1 | 0 | 0 | 333.105494% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P540.00 | PUT | 540.00 | | $96.60 / 2 | $106.60 / 2 | 0 | 0 | 155.260059% | -1.000000 | 0.005030 | 0.000001 | 0.000000 | -0.014794 |
XSP25Feb22C535.00 | CALL | 535.00 | | | $4.80 / 1 | 0 | 0 | 322.931858% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P535.00 | PUT | 535.00 | | $91.60 / 1 | $101.60 / 2 | 0 | 0 | 149.141377% | -1.000000 | 0.004984 | 0.000001 | 0.000000 | -0.014657 |
XSP25Feb22C530.00 | CALL | 530.00 | | | $4.80 / 1 | 0 | 0 | 312.561533% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P530.00 | PUT | 530.00 | | $86.60 / 2 | $96.60 / 2 | 0 | 0 | 142.933687% | -1.000000 | 0.004937 | 0.000001 | 0.000000 | -0.014520 |
XSP25Feb22C525.00 | CALL | 525.00 | | | $4.80 / 1 | 0 | 0 | 301.984501% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P525.00 | PUT | 525.00 | | $81.60 / 1 | $91.60 / 2 | 0 | 0 | 136.635782% | -1.000000 | 0.004890 | 0.000001 | 0.000000 | -0.014383 |
XSP25Feb22P524.00 | PUT | 524.00 | | $80.60 / 2 | $90.60 / 2 | 0 | 0 | 135.365548% | -1.000000 | 0.004881 | 0.000001 | 0.000000 | -0.014356 |
XSP25Feb22C524.00 | CALL | 524.00 | | | $4.80 / 1 | 0 | 0 | 299.843053% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C522.00 | CALL | 522.00 | | | $4.80 / 1 | 0 | 0 | 295.533418% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P522.00 | PUT | 522.00 | | $78.60 / 2 | $88.60 / 2 | 0 | 0 | 132.812001% | -1.000000 | 0.004862 | 0.000001 | 0.000000 | -0.014301 |
XSP25Feb22C520.00 | CALL | 520.00 | $0.05 | | $0.01 / 1 | 0 | 22 | 108.273931% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P520.00 | PUT | 520.00 | | $76.60 / 2 | $86.60 / 2 | 0 | 0 | 130.241825% | -1.000000 | 0.004844 | 0.000001 | 0.000000 | -0.014246 |
XSP25Feb22C519.00 | CALL | 519.00 | | | $4.80 / 1 | 0 | 0 | 289.000496% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P519.00 | PUT | 519.00 | | $75.60 / 2 | $85.60 / 2 | 0 | 0 | 128.948529% | -1.000000 | 0.004834 | 0.000001 | 0.000000 | -0.014219 |
XSP25Feb22C518.00 | CALL | 518.00 | | | $4.80 / 1 | 0 | 0 | 286.804146% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P518.00 | PUT | 518.00 | | $74.60 / 2 | $84.60 / 2 | 0 | 0 | 127.655452% | -1.000000 | 0.004825 | 0.000001 | 0.000000 | -0.014192 |
XSP25Feb22C517.00 | CALL | 517.00 | | | $4.80 / 1 | 0 | 0 | 284.598245% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P517.00 | PUT | 517.00 | | $73.60 / 2 | $83.60 / 2 | 0 | 0 | 126.355760% | -1.000000 | 0.004816 | 0.000001 | 0.000000 | -0.014164 |
XSP25Feb22C516.00 | CALL | 516.00 | | | $4.80 / 1 | 0 | 0 | 282.382672% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P516.00 | PUT | 516.00 | | $72.60 / 2 | $82.60 / 2 | 0 | 0 | 125.054847% | -1.000000 | 0.004807 | 0.000001 | 0.000000 | -0.014137 |
XSP25Feb22C515.00 | CALL | 515.00 | | | $4.80 / 1 | 0 | 0 | 280.157301% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P515.00 | PUT | 515.00 | | $71.60 / 1 | $81.60 / 2 | 0 | 0 | 123.746189% | -1.000000 | 0.004797 | 0.000001 | 0.000000 | -0.014109 |
XSP25Feb22C514.00 | CALL | 514.00 | | | $4.80 / 1 | 0 | 0 | 277.922003% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P514.00 | PUT | 514.00 | | $70.60 / 2 | $80.60 / 2 | 0 | 0 | 122.434339% | -1.000000 | 0.004788 | 0.000001 | 0.000000 | -0.014082 |
XSP25Feb22C513.00 | CALL | 513.00 | $0.04 | | $4.80 / 1 | 0 | 0 | 275.676646% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P513.00 | PUT | 513.00 | | $69.60 / 2 | $79.60 / 2 | 0 | 0 | 121.116780% | -1.000000 | 0.004779 | 0.000001 | 0.000000 | -0.014055 |
XSP25Feb22C512.00 | CALL | 512.00 | | | $4.80 / 1 | 0 | 0 | 273.421096% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P512.00 | PUT | 512.00 | | $68.60 / 2 | $78.60 / 2 | 0 | 0 | 119.798408% | -1.000000 | 0.004769 | 0.000001 | 0.000000 | -0.014027 |
XSP25Feb22C511.00 | CALL | 511.00 | | | $4.80 / 1 | 0 | 0 | 271.155212% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P511.00 | PUT | 511.00 | | $67.60 / 2 | $77.60 / 2 | 0 | 0 | 118.474347% | -1.000000 | 0.004760 | 0.000001 | 0.000000 | -0.014000 |
XSP25Feb22C510.00 | CALL | 510.00 | $0.48 | | $4.80 / 1 | 0 | 11 | 268.878851% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P510.00 | PUT | 510.00 | | $66.60 / 2 | $76.60 / 2 | 0 | 0 | 117.145945% | -1.000000 | 0.004751 | 0.000001 | 0.000000 | -0.013972 |
XSP25Feb22C509.00 | CALL | 509.00 | | | $4.80 / 1 | 0 | 0 | 266.591866% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P509.00 | PUT | 509.00 | | $65.60 / 1 | $75.50 / 1 | 0 | 0 | 99.301517% | -1.000000 | 0.004741 | 0.000001 | 0.000000 | -0.013945 |
XSP25Feb22C508.00 | CALL | 508.00 | | | $4.80 / 1 | 0 | 0 | 264.294105% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P508.00 | PUT | 508.00 | | $64.60 / 2 | $74.60 / 2 | 0 | 0 | 114.474772% | -1.000000 | 0.004732 | 0.000001 | 0.000000 | -0.013918 |
XSP25Feb22C507.00 | CALL | 507.00 | | | $4.80 / 1 | 0 | 0 | 261.985413% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P507.00 | PUT | 507.00 | | $63.60 / 1 | $73.50 / 1 | 0 | 0 | 96.926789% | -1.000000 | 0.004723 | 0.000001 | 0.000000 | -0.013890 |
XSP25Feb22C506.00 | CALL | 506.00 | $0.02 | | $4.80 / 1 | 0 | 0 | 259.665629% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P506.00 | PUT | 506.00 | | $62.60 / 2 | $72.60 / 2 | 0 | 0 | 111.786143% | -1.000000 | 0.004713 | 0.000001 | 0.000000 | -0.013863 |
XSP25Feb22C505.00 | CALL | 505.00 | $0.01 | | $4.80 / 1 | 0 | 19 | 257.334587% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P505.00 | PUT | 505.00 | | $61.60 / 2 | $71.60 / 2 | 0 | 0 | 110.435358% | -1.000000 | 0.004704 | 0.000001 | 0.000000 | -0.013835 |
XSP25Feb22C504.00 | CALL | 504.00 | | | $4.80 / 1 | 0 | 0 | 254.992118% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P504.00 | PUT | 504.00 | | $60.60 / 2 | $70.60 / 2 | 0 | 0 | 109.075398% | -1.000000 | 0.004695 | 0.000001 | 0.000000 | -0.013808 |
XSP25Feb22C503.00 | CALL | 503.00 | | | $4.80 / 1 | 0 | 0 | 252.638044% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P503.00 | PUT | 503.00 | | $59.60 / 2 | $69.60 / 2 | 0 | 0 | 107.716354% | -1.000000 | 0.004685 | 0.000001 | 0.000000 | -0.013781 |
XSP25Feb22C502.00 | CALL | 502.00 | $0.04 | | $4.80 / 1 | 0 | 3 | 250.272373% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P502.00 | PUT | 502.00 | | $58.60 / 1 | $68.50 / 1 | 0 | 0 | 90.923412% | -1.000000 | 0.004676 | 0.000001 | 0.000000 | -0.013753 |
XSP25Feb22C501.00 | CALL | 501.00 | $0.13 | | $4.80 / 1 | 0 | 1 | 247.894825% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P501.00 | PUT | 501.00 | | $57.60 / 2 | $67.60 / 1 | 0 | 0 | 104.979992% | -1.000000 | 0.004667 | 0.000001 | 0.000000 | -0.013726 |
XSP25Feb22C500.00 | CALL | 500.00 | $0.07 | | $4.80 / 1 | 0 | 0 | 245.505114% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C499.00 | CALL | 499.00 | $0.08 | | $4.80 / 1 | 0 | 1 | 243.103038% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P499.00 | PUT | 499.00 | | $55.60 / 2 | $65.60 / 2 | 0 | 0 | 102.223619% | -1.000000 | 0.004648 | 0.000001 | 0.000000 | -0.013671 |
XSP25Feb22C498.00 | CALL | 498.00 | $0.26 | | $4.80 / 1 | 0 | 0 | 240.688390% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C497.00 | CALL | 497.00 | | | $4.80 / 1 | 0 | 0 | 238.260953% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P497.00 | PUT | 497.00 | | $53.60 / 2 | $63.60 / 2 | 0 | 0 | 99.447112% | -1.000000 | 0.004630 | 0.000001 | 0.000000 | -0.013616 |
XSP25Feb22C496.00 | CALL | 496.00 | $0.03 | | $4.80 / 1 | 0 | 0 | 235.820504% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P496.00 | PUT | 496.00 | $34.58 | $52.60 / 2 | $62.60 / 2 | 0 | 30 | 98.051146% | -1.000000 | 0.004620 | 0.000001 | 0.000000 | -0.013589 |
XSP25Feb22C495.00 | CALL | 495.00 | $0.02 | | $4.80 / 1 | 0 | 2,424 | 233.366813% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P495.00 | PUT | 495.00 | | $51.60 / 2 | $61.60 / 2 | 0 | 0 | 96.649929% | -1.000000 | 0.004611 | 0.000001 | 0.000000 | -0.013562 |
XSP25Feb22C494.00 | CALL | 494.00 | $0.13 | | $4.80 / 1 | 0 | 0 | 230.899641% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P494.00 | PUT | 494.00 | | $50.60 / 1 | $60.60 / 2 | 0 | 0 | 95.243369% | -1.000000 | 0.004602 | 0.000001 | 0.000000 | -0.013534 |
XSP25Feb22C493.00 | CALL | 493.00 | $0.27 | | $4.80 / 1 | 0 | 3 | 228.413740% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P493.00 | PUT | 493.00 | $25.26 | $49.60 / 1 | $59.50 / 1 | 0 | 35 | 79.872571% | -1.000000 | 0.004592 | 0.000001 | 0.000000 | -0.013507 |
XSP25Feb22C492.00 | CALL | 492.00 | $0.33 | | $4.80 / 1 | 0 | 1 | 225.918855% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P492.00 | PUT | 492.00 | | $48.60 / 1 | $58.50 / 1 | 0 | 0 | 78.625562% | -1.000000 | 0.004583 | 0.000001 | 0.000000 | -0.013479 |
XSP25Feb22C491.00 | CALL | 491.00 | | | $4.80 / 1 | 0 | 0 | 223.409718% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P491.00 | PUT | 491.00 | | $47.60 / 1 | $57.50 / 1 | 0 | 0 | 77.372343% | -1.000000 | 0.004574 | 0.000001 | 0.000000 | -0.013452 |
XSP25Feb22C490.00 | CALL | 490.00 | $0.02 | | $4.80 / 1 | 0 | 237 | 220.886055% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P490.00 | PUT | 490.00 | | $46.60 / 2 | $56.60 / 2 | 0 | 0 | 89.561747% | -1.000000 | 0.004564 | 0.000001 | 0.000000 | -0.013425 |
XSP25Feb22C489.00 | CALL | 489.00 | $0.19 | | $4.80 / 1 | 0 | 1 | 218.347577% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P489.00 | PUT | 489.00 | | $45.60 / 1 | $55.50 / 1 | 0 | 0 | 74.852712% | -1.000000 | 0.004555 | 0.000001 | 0.000000 | -0.013397 |
XSP25Feb22C488.00 | CALL | 488.00 | $0.34 | | $4.80 / 1 | 0 | 0 | 215.793144% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P488.00 | PUT | 488.00 | | $44.60 / 1 | $54.40 / 1 | 0 | 0 | 94.576622% | -1.000000 | 0.004546 | 0.000001 | 0.000000 | -0.013370 |
XSP25Feb22C487.00 | CALL | 487.00 | $1.26 | | $4.80 / 1 | 0 | 5 | 213.224567% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P487.00 | PUT | 487.00 | | $43.60 / 2 | $53.60 / 2 | 0 | 0 | 85.242799% | -1.000000 | 0.004536 | 0.000001 | 0.000000 | -0.013342 |
XSP25Feb22C486.00 | CALL | 486.00 | | | $4.80 / 1 | 0 | 0 | 210.640103% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P486.00 | PUT | 486.00 | $25.56 | $42.60 / 2 | $52.60 / 2 | 0 | 30 | 83.788160% | -1.000000 | 0.004527 | 0.000001 | 0.000000 | -0.013315 |
XSP25Feb22C485.00 | CALL | 485.00 | $0.02 | | $4.80 / 1 | 0 | 5 | 208.039449% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P485.00 | PUT | 485.00 | | $41.60 / 2 | $51.60 / 2 | 0 | 0 | 82.330147% | -1.000000 | 0.004518 | 0.000001 | 0.000000 | -0.013288 |
XSP25Feb22C484.00 | CALL | 484.00 | $0.84 | | $4.80 / 1 | 0 | 1 | 205.422279% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C483.00 | CALL | 483.00 | $0.14 | | $4.80 / 1 | 0 | 13 | 202.788250% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P483.00 | PUT | 483.00 | | $39.60 / 1 | $49.50 / 1 | 0 | 0 | 67.181387% | -1.000000 | 0.004499 | 0.000001 | 0.000000 | -0.013233 |
XSP25Feb22C482.00 | CALL | 482.00 | $0.02 | | $4.80 / 1 | 0 | 1 | 200.136992% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C481.00 | CALL | 481.00 | $0.08 | | $4.80 / 1 | 0 | 5 | 197.468117% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P481.00 | PUT | 481.00 | $63.26 | $37.60 / 1 | $47.60 / 2 | 0 | 2 | 76.431532% | -1.000000 | 0.004481 | 0.000001 | 0.000000 | -0.013178 |
XSP25Feb22C480.00 | CALL | 480.00 | $0.24 | | $4.80 / 1 | 0 | 10 | 194.781212% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P480.00 | PUT | 480.00 | $46.15 | $36.60 / 2 | $46.60 / 2 | 0 | 0 | 74.940497% | -1.000000 | 0.004471 | 0.000001 | 0.000000 | -0.013151 |
XSP25Feb22C479.00 | CALL | 479.00 | $0.58 | | $4.80 / 1 | 0 | 3 | 192.075840% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P479.00 | PUT | 479.00 | $49.60 | $35.60 / 1 | $45.50 / 1 | 0 | 0 | 61.967712% | -1.000000 | 0.004462 | 0.000001 | 0.000000 | -0.013123 |
XSP25Feb22C478.00 | CALL | 478.00 | $6.79 | | $4.80 / 1 | 0 | 1 | 189.351541% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P478.00 | PUT | 478.00 | $48.94 | $34.60 / 2 | $44.60 / 2 | 0 | 0 | 71.937641% | -1.000000 | 0.004453 | 0.000001 | 0.000000 | -0.013096 |
XSP25Feb22C477.00 | CALL | 477.00 | $10.30 | | $4.80 / 1 | 0 | 10 | 186.607827% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C476.00 | CALL | 476.00 | $0.37 | | $4.80 / 1 | 0 | 6 | 183.844184% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P476.00 | PUT | 476.00 | $31.69 | $32.60 / 2 | $42.60 / 2 | 0 | 1 | 68.906064% | -1.000000 | 0.004434 | 0.000001 | 0.000000 | -0.013041 |
XSP25Feb22C475.00 | CALL | 475.00 | $0.06 | | $4.80 / 1 | 0 | 10 | 181.060069% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P475.00 | PUT | 475.00 | $41.85 | $31.60 / 2 | $41.60 / 1 | 0 | 5 | 67.379472% | -1.000000 | 0.004425 | 0.000001 | 0.000000 | -0.013014 |
XSP25Feb22C474.00 | CALL | 474.00 | $0.06 | | $4.80 / 1 | 0 | 2 | 178.255377% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P474.00 | PUT | 474.00 | | $30.60 / 2 | $40.60 / 1 | 0 | 0 | 65.844038% | -1.000000 | 0.004415 | 0.000001 | 0.000000 | -0.012986 |
XSP25Feb22C473.00 | CALL | 473.00 | $0.98 | | $4.80 / 1 | 0 | 11 | 175.430048% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P473.00 | PUT | 473.00 | $11.84 | $29.60 / 1 | $39.60 / 2 | 0 | 5 | 64.301554% | -1.000000 | 0.004406 | 0.000001 | 0.000000 | -0.012959 |
XSP25Feb22C472.00 | CALL | 472.00 | $0.13 | | $4.80 / 1 | 0 | 9 | 172.576969% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C471.00 | CALL | 471.00 | $1.50 | | $4.80 / 1 | 0 | 1 | 169.705575% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P471.00 | PUT | 471.00 | $37.96 | $27.60 / 1 | $37.60 / 2 | 0 | 1 | 61.194875% | -1.000000 | 0.004387 | 0.000001 | 0.000000 | -0.012904 |
XSP25Feb22C470.00 | CALL | 470.00 | $0.01 | | $0.79 / 5 | 0 | 79 | 93.769042% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C469.00 | CALL | 469.00 | $0.01 | | $4.80 / 1 | 0 | 8 | 163.890923% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P469.00 | PUT | 469.00 | $37.09 | $25.60 / 2 | $35.60 / 2 | 0 | 3 | 58.048458% | -1.000000 | 0.004369 | 0.000001 | 0.000000 | -0.012849 |
XSP25Feb22C468.00 | CALL | 468.00 | $0.59 | | $4.80 / 1 | 0 | 121 | 160.945206% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P468.00 | PUT | 468.00 | $22.79 | $24.60 / 1 | $34.60 / 2 | 0 | 1 | 56.466172% | -1.000000 | 0.004359 | 0.000001 | 0.000000 | -0.012822 |
XSP25Feb22C467.00 | CALL | 467.00 | $0.02 | | $4.80 / 1 | 0 | 3 | 157.973324% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P466.00 | PUT | 466.00 | $24.58 | $22.60 / 2 | $32.60 / 1 | 0 | 63 | 53.268257% | -1.000000 | 0.004341 | 0.000001 | 0.000000 | -0.012767 |
XSP25Feb22C465.00 | CALL | 465.00 | $0.11 | | $4.80 / 1 | 0 | 35 | 151.947160% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P465.00 | PUT | 465.00 | $10.13 | $21.60 / 2 | $31.60 / 2 | 0 | 3 | 51.651931% | -1.000000 | 0.004331 | 0.000001 | 0.000000 | -0.012740 |
XSP25Feb22C464.00 | CALL | 464.00 | $0.75 | | $4.80 / 1 | 0 | 2 | 148.890755% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P463.00 | PUT | 463.00 | $9.11 | $19.60 / 2 | $29.50 / 1 | 0 | 4 | 40.163993% | -1.000000 | 0.004313 | 0.000001 | 0.000000 | -0.012685 |
XSP25Feb22C462.00 | CALL | 462.00 | $0.06 | | $4.80 / 1 | 0 | 9 | 142.685377% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P462.00 | PUT | 462.00 | $43.39 | $18.60 / 2 | $28.50 / 1 | 0 | 0 | 38.741227% | -1.000000 | 0.004303 | 0.000001 | 0.000000 | -0.012657 |
XSP25Feb22C461.00 | CALL | 461.00 | $0.12 | | $4.80 / 1 | 0 | 10 | 139.533744% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P461.00 | PUT | 461.00 | | $17.60 / 3 | $27.60 / 3 | 0 | 0 | 45.091501% | -1.000000 | 0.004293 | 0.000001 | 0.000000 | -0.012630 |
XSP25Feb22C460.00 | CALL | 460.00 | $0.12 | | $4.80 / 1 | 0 | 30 | 136.347516% | 0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P460.00 | PUT | 460.00 | $43.86 | $16.60 / 3 | $26.60 / 3 | 0 | 24 | 43.422926% | -1.000000 | 0.004282 | 0.000001 | 0.000000 | -0.012603 |
XSP25Feb22C459.00 | CALL | 459.00 | $0.02 | | $4.80 / 1 | 0 | 5 | 133.126470% | 0.000001 | -0.000008 | 0.000001 | 0.000001 | 0.000000 |
XSP25Feb22P459.00 | PUT | 459.00 | $21.81 | $15.60 / 3 | $25.60 / 3 | 0 | 2 | 41.738906% | -0.999999 | 0.004268 | 0.000001 | 0.000001 | -0.012575 |
XSP25Feb22C458.00 | CALL | 458.00 | $0.14 | | $4.80 / 1 | 0 | 61 | 129.862337% | 0.000002 | -0.000023 | 0.000003 | 0.000002 | 0.000000 |
XSP25Feb22C457.00 | CALL | 457.00 | $0.01 | | $0.25 / 1 | 0 | 3 | 48.686357% | 0.000007 | -0.000063 | 0.000007 | 0.000007 | 0.000000 |
XSP25Feb22P457.00 | PUT | 457.00 | $26.02 | $13.60 / 3 | $23.60 / 3 | 0 | 2 | 38.338384% | -0.999993 | 0.004194 | 0.000007 | 0.000007 | -0.012520 |
XSP25Feb22C456.00 | CALL | 456.00 | $0.01 | | $4.80 / 1 | 0 | 46 | 123.220868% | 0.000019 | -0.000168 | 0.000019 | 0.000019 | 0.000000 |
XSP25Feb22P456.00 | PUT | 456.00 | | $12.60 / 2 | $22.60 / 2 | 0 | 0 | 36.615507% | -0.999981 | 0.004079 | 0.000019 | 0.000019 | -0.012493 |
XSP25Feb22C455.00 | CALL | 455.00 | $0.02 | | $4.80 / 1 | 0 | 2,094 | 119.833839% | 0.000049 | -0.000425 | 0.000049 | 0.000047 | 0.000001 |
XSP25Feb22C454.00 | CALL | 454.00 | $0.17 | | $4.80 / 1 | 0 | 13 | 116.399347% | 0.000125 | -0.001019 | 0.000118 | 0.000112 | 0.000002 |
XSP25Feb22C453.00 | CALL | 453.00 | $0.02 | | $0.40 / 1 | 0 | 3 | 45.054628% | 0.000303 | -0.002322 | 0.000268 | 0.000256 | 0.000004 |
XSP25Feb22P453.00 | PUT | 453.00 | $21.16 | $9.60 / 2 | $19.60 / 2 | 0 | 46 | 31.351860% | -0.999697 | 0.001897 | 0.000268 | 0.000256 | -0.012407 |
XSP25Feb22C452.00 | CALL | 452.00 | $0.02 | | $4.80 / 1 | 0 | 189 | 109.375810% | 0.000695 | -0.005020 | 0.000579 | 0.000553 | 0.000008 |
XSP25Feb22P452.00 | PUT | 452.00 | $20.25 | $8.60 / 3 | $18.60 / 3 | 0 | 10 | 29.561379% | -0.999305 | -0.000810 | 0.000579 | 0.000553 | -0.012375 |
XSP25Feb22C451.00 | CALL | 451.00 | $0.11 | | $4.80 / 1 | 0 | 34 | 105.780942% | 0.001521 | -0.010296 | 0.001187 | 0.001134 | 0.000018 |
XSP25Feb22P449.00 | PUT | 449.00 | $14.31 | $5.60 / 3 | $15.60 / 3 | 0 | 3 | 24.063495% | -0.993710 | -0.032754 | 0.004257 | 0.004069 | -0.012226 |
XSP25Feb22C448.00 | CALL | 448.00 | $0.03 | | $3.10 / 1 | 0 | 18 | 73.866187% | 0.011889 | -0.064558 | 0.007441 | 0.007111 | 0.000142 |
XSP25Feb22P448.00 | PUT | 448.00 | $29.79 | $5.00 / 1 | $14.60 / 1 | 0 | 4 | 29.771255% | -0.988111 | -0.060385 | 0.007441 | 0.007111 | -0.012132 |
XSP25Feb22P447.00 | PUT | 447.00 | $13.54 | $5.00 / 1 | $13.80 / 1 | 0 | 7 | 39.474701% | -0.978587 | -0.102734 | 0.012320 | 0.011773 | -0.011990 |
XSP25Feb22P446.00 | PUT | 446.00 | $26.92 | $5.00 / 1 | $12.80 / 1 | 0 | 123 | 44.070408% | -0.963239 | -0.163479 | 0.019318 | 0.018461 | -0.011779 |
XSP25Feb22P445.00 | PUT | 445.00 | $11.20 | $4.56 / 1 | $9.36 / 1 | 0 | 5 | 26.022260% | -0.939815 | -0.244719 | 0.028676 | 0.027405 | -0.011472 |
XSP25Feb22P444.00 | PUT | 444.00 | $24.91 | $3.56 / 1 | $8.36 / 1 | 0 | 126 | 23.296963% | -0.905970 | -0.345501 | 0.040283 | 0.038497 | -0.011040 |
XSP25Feb22P443.00 | PUT | 443.00 | $20.50 | $2.58 / 1 | $7.38 / 1 | 0 | 1 | 20.816267% | -0.859690 | -0.460562 | 0.053531 | 0.051158 | -0.010460 |
XSP25Feb22C415.00 | CALL | 415.00 | $8.65 | $18.40 / 3 | $28.40 / 3 | 0 | 2 | 36.771993% | 1.000000 | -0.003866 | 0.000001 | 0.000000 | 0.011370 |
XSP25Feb22C412.00 | CALL | 412.00 | $6.50 | $21.44 / 10 | $31.40 / 2 | 0 | 4 | 43.737724% | 1.000000 | -0.003838 | 0.000001 | 0.000000 | 0.011288 |
XSP25Feb22C411.00 | CALL | 411.00 | $8.50 | $22.40 / 2 | $32.40 / 2 | 0 | 4 | 37.386825% | 1.000000 | -0.003828 | 0.000001 | 0.000000 | 0.011260 |
XSP25Feb22C409.00 | CALL | 409.00 | | $24.40 / 2 | $34.40 / 2 | 0 | 0 | 64.290259% | 1.000000 | -0.003810 | 0.000001 | 0.000000 | 0.011205 |
XSP25Feb22C408.00 | CALL | 408.00 | | $25.40 / 2 | $35.40 / 2 | 0 | 0 | 71.464284% | 1.000000 | -0.003801 | 0.000001 | 0.000000 | 0.011178 |
XSP25Feb22C407.00 | CALL | 407.00 | | $26.45 / 1 | $36.40 / 1 | 0 | 0 | 42.757388% | 1.000000 | -0.003791 | 0.000001 | 0.000000 | 0.011151 |
XSP25Feb22C406.00 | CALL | 406.00 | | $27.40 / 2 | $37.40 / 2 | 0 | 0 | 71.075651% | 1.000000 | -0.003782 | 0.000001 | 0.000000 | 0.011123 |
XSP25Feb22C405.00 | CALL | 405.00 | | $28.40 / 2 | $38.40 / 2 | 0 | 0 | 45.453017% | 1.000000 | -0.003773 | 0.000001 | 0.000000 | 0.011096 |
XSP25Feb22P405.00 | PUT | 405.00 | $0.05 | | $4.36 / 150 | 0 | 528 | 179.004695% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C404.00 | CALL | 404.00 | | $29.45 / 1 | $39.40 / 1 | 0 | 0 | 46.804395% | 1.000000 | -0.003763 | 0.000001 | 0.000000 | 0.011068 |
XSP25Feb22P404.00 | PUT | 404.00 | $0.11 | | $4.80 / 1 | 0 | 16 | 189.589200% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C403.00 | CALL | 403.00 | | $30.40 / 2 | $40.40 / 2 | 0 | 0 | 48.155071% | 1.000000 | -0.003754 | 0.000001 | 0.000000 | 0.011041 |
XSP25Feb22P403.00 | PUT | 403.00 | $0.11 | | $4.80 / 1 | 0 | 4 | 193.090636% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C402.00 | CALL | 402.00 | | $31.40 / 2 | $41.40 / 2 | 0 | 0 | 72.959689% | 1.000000 | -0.003745 | 0.000001 | 0.000000 | 0.011014 |
XSP25Feb22C401.00 | CALL | 401.00 | | $32.40 / 2 | $42.40 / 2 | 0 | 0 | 50.869307% | 1.000000 | -0.003735 | 0.000001 | 0.000000 | 0.010986 |
XSP25Feb22C400.00 | CALL | 400.00 | | $33.40 / 2 | $43.40 / 2 | 0 | 0 | 52.228975% | 1.000000 | -0.003726 | 0.000001 | 0.000000 | 0.010959 |
XSP25Feb22P399.00 | PUT | 399.00 | $0.07 | | $4.80 / 1 | 0 | 14 | 207.024365% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C399.00 | CALL | 399.00 | $23.54 | $34.40 / 2 | $44.40 / 2 | 0 | 1 | 64.054882% | 1.000000 | -0.003717 | 0.000001 | 0.000000 | 0.010931 |
XSP25Feb22C398.00 | CALL | 398.00 | | $35.40 / 2 | $45.40 / 2 | 0 | 0 | 76.766203% | 1.000000 | -0.003707 | 0.000001 | 0.000000 | 0.010904 |
XSP25Feb22P398.00 | PUT | 398.00 | $0.42 | | $0.40 / 151 | 0 | 18 | 107.073435% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C397.00 | CALL | 397.00 | $25.50 | $36.40 / 2 | $46.40 / 2 | 0 | 1 | 56.322466% | 1.000000 | -0.003698 | 0.000001 | 0.000000 | 0.010877 |
XSP25Feb22P397.00 | PUT | 397.00 | $0.08 | | $4.80 / 1 | 0 | 2 | 213.951919% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C396.00 | CALL | 396.00 | | $37.45 / 1 | $47.40 / 1 | 0 | 0 | 57.692350% | 1.000000 | -0.003689 | 0.000001 | 0.000000 | 0.010849 |
XSP25Feb22P396.00 | PUT | 396.00 | $0.28 | | $4.80 / 1 | 0 | 17 | 217.407438% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C395.00 | CALL | 395.00 | | $38.40 / 2 | $48.40 / 2 | 0 | 0 | 59.063210% | 1.000000 | -0.003679 | 0.000001 | 0.000000 | 0.010822 |
XSP25Feb22P395.00 | PUT | 395.00 | $0.37 | | $0.01 / 1 | 0 | 10 | 70.114287% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C394.00 | CALL | 394.00 | | $39.40 / 2 | $49.40 / 2 | 0 | 0 | 60.438139% | 1.000000 | -0.003670 | 0.000001 | 0.000000 | 0.010794 |
XSP25Feb22P394.00 | PUT | 394.00 | $0.69 | | $4.80 / 1 | 0 | 5 | 224.303997% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C393.00 | CALL | 393.00 | | $40.40 / 2 | $50.40 / 2 | 0 | 0 | 88.593973% | 1.000000 | -0.003661 | 0.000001 | 0.000000 | 0.010767 |
XSP25Feb22P393.00 | PUT | 393.00 | $0.26 | | $4.80 / 1 | 0 | 1 | 227.745786% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C392.00 | CALL | 392.00 | | $41.40 / 2 | $51.40 / 2 | 0 | 0 | 91.659020% | 1.000000 | -0.003651 | 0.000001 | 0.000000 | 0.010740 |
XSP25Feb22P392.00 | PUT | 392.00 | $0.07 | | $4.80 / 1 | 0 | 3 | 231.183712% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C391.00 | CALL | 391.00 | | $42.40 / 2 | $52.40 / 2 | 0 | 0 | 64.576650% | 1.000000 | -0.003642 | 0.000001 | 0.000000 | 0.010712 |
XSP25Feb22P391.00 | PUT | 391.00 | $0.02 | | $0.01 / 1 | 0 | 2 | 76.321915% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P390.00 | PUT | 390.00 | $0.04 | | $0.01 / 1 | 0 | 100 | 77.879700% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C389.00 | CALL | 389.00 | | $44.40 / 2 | $54.40 / 2 | 0 | 0 | 67.348136% | 1.000000 | -0.003624 | 0.000001 | 0.000000 | 0.010657 |
XSP25Feb22P389.00 | PUT | 389.00 | | | $4.80 / 1 | 0 | 0 | 241.477433% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C388.00 | CALL | 388.00 | | $45.45 / 1 | $55.40 / 1 | 0 | 0 | 68.738781% | 1.000000 | -0.003614 | 0.000001 | 0.000000 | 0.010630 |
XSP25Feb22P388.00 | PUT | 388.00 | | | $4.80 / 1 | 0 | 0 | 244.904389% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C387.00 | CALL | 387.00 | | $46.45 / 10 | $56.40 / 2 | 0 | 0 | 111.811625% | 1.000000 | -0.003605 | 0.000001 | 0.000000 | 0.010603 |
XSP25Feb22C386.00 | CALL | 386.00 | | $47.40 / 2 | $57.40 / 2 | 0 | 0 | 113.832528% | 1.000000 | -0.003596 | 0.000001 | 0.000000 | 0.010575 |
XSP25Feb22P386.00 | PUT | 386.00 | | | $4.80 / 1 | 0 | 0 | 251.750350% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C385.00 | CALL | 385.00 | | $48.45 / 10 | $58.40 / 2 | 0 | 0 | 115.854984% | 1.000000 | -0.003586 | 0.000001 | 0.000000 | 0.010548 |
XSP25Feb22C384.00 | CALL | 384.00 | | $49.40 / 2 | $59.40 / 2 | 0 | 0 | 103.106779% | 1.000000 | -0.003577 | 0.000001 | 0.000000 | 0.010520 |
XSP25Feb22P384.00 | PUT | 384.00 | | | $4.80 / 1 | 0 | 0 | 258.594721% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P383.00 | PUT | 383.00 | $0.19 | | $4.80 / 1 | 0 | 2 | 262.012594% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C383.00 | CALL | 383.00 | | $50.40 / 2 | $60.40 / 2 | 0 | 0 | 116.084856% | 1.000000 | -0.003568 | 0.000001 | 0.000000 | 0.010493 |
XSP25Feb22C382.00 | CALL | 382.00 | | $51.45 / 10 | $61.40 / 2 | 0 | 0 | 110.798766% | 1.000000 | -0.003558 | 0.000001 | 0.000000 | 0.010466 |
XSP25Feb22P382.00 | PUT | 382.00 | $0.19 | | $4.80 / 1 | 0 | 2 | 265.429594% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C381.00 | CALL | 381.00 | | $52.40 / 2 | $62.40 / 2 | 0 | 0 | 113.623536% | 1.000000 | -0.003549 | 0.000001 | 0.000000 | 0.010438 |
XSP25Feb22P381.00 | PUT | 381.00 | $0.21 | | $4.80 / 1 | 0 | 1 | 268.845959% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C380.00 | CALL | 380.00 | | $53.45 / 1 | $63.40 / 1 | 0 | 0 | 79.972296% | 1.000000 | -0.003540 | 0.000001 | 0.000000 | 0.010411 |
XSP25Feb22C379.00 | CALL | 379.00 | | $54.40 / 2 | $64.40 / 2 | 0 | 0 | 98.808232% | 1.000000 | -0.003530 | 0.000001 | 0.000000 | 0.010383 |
XSP25Feb22P379.00 | PUT | 379.00 | $0.14 | | $4.80 / 1 | 0 | 1 | 275.677717% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C378.00 | CALL | 378.00 | | $55.40 / 2 | $65.40 / 2 | 0 | 0 | 126.834100% | 1.000000 | -0.003521 | 0.000001 | 0.000000 | 0.010356 |
XSP25Feb22P378.00 | PUT | 378.00 | | | $4.80 / 1 | 0 | 0 | 279.093556% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C377.00 | CALL | 377.00 | | $56.40 / 2 | $66.40 / 2 | 0 | 0 | 84.236515% | 1.000000 | -0.003512 | 0.000001 | 0.000000 | 0.010329 |
XSP25Feb22P377.00 | PUT | 377.00 | | | $4.80 / 1 | 0 | 0 | 282.509836% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C376.00 | CALL | 376.00 | | $57.40 / 2 | $67.40 / 2 | 0 | 0 | 85.666233% | 1.000000 | -0.003502 | 0.000001 | 0.000000 | 0.010301 |
XSP25Feb22P376.00 | PUT | 376.00 | $0.13 | | $4.80 / 1 | 0 | 17 | 285.926796% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C375.00 | CALL | 375.00 | | $58.40 / 2 | $68.40 / 1 | 0 | 0 | 87.099766% | 1.000000 | -0.003493 | 0.000001 | 0.000000 | 0.010274 |
XSP25Feb22P375.00 | PUT | 375.00 | $0.16 | | $0.01 / 1 | 0 | 15 | 101.452542% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C374.00 | CALL | 374.00 | | $59.45 / 1 | $69.40 / 1 | 0 | 0 | 98.744298% | 1.000000 | -0.003484 | 0.000001 | 0.000000 | 0.010246 |
XSP25Feb22P374.00 | PUT | 374.00 | | | $4.80 / 1 | 0 | 0 | 292.762938% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C373.00 | CALL | 373.00 | | $60.40 / 2 | $70.40 / 2 | 0 | 0 | 142.657739% | 1.000000 | -0.003474 | 0.000001 | 0.000000 | 0.010219 |
XSP25Feb22P373.00 | PUT | 373.00 | $0.12 | | $4.80 / 1 | 0 | 5 | 296.182504% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C372.00 | CALL | 372.00 | | $61.40 / 2 | $71.40 / 2 | 0 | 0 | 91.412828% | 1.000000 | -0.003465 | 0.000001 | 0.000000 | 0.010192 |
XSP25Feb22P372.00 | PUT | 372.00 | | | $4.80 / 1 | 0 | 0 | 299.603316% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C371.00 | CALL | 371.00 | | $62.40 / 2 | $72.40 / 2 | 0 | 0 | 92.857730% | 1.000000 | -0.003456 | 0.000001 | 0.000000 | 0.010164 |
XSP25Feb22P371.00 | PUT | 371.00 | | | $4.80 / 1 | 0 | 0 | 303.025556% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C370.00 | CALL | 370.00 | | $63.45 / 10 | $73.40 / 2 | 0 | 0 | 145.042363% | 1.000000 | -0.003447 | 0.000001 | 0.000000 | 0.010137 |
XSP25Feb22P370.00 | PUT | 370.00 | $0.10 | | $4.80 / 1 | 0 | 74 | 306.449398% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P369.00 | PUT | 369.00 | | | $4.80 / 1 | 0 | 0 | 309.875016% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C369.00 | CALL | 369.00 | | $64.40 / 2 | $74.40 / 2 | 0 | 0 | 95.758956% | 1.000000 | -0.003437 | 0.000001 | 0.000000 | 0.010109 |
XSP25Feb22C368.00 | CALL | 368.00 | | $65.40 / 2 | $75.40 / 2 | 0 | 0 | 136.052499% | 1.000000 | -0.003428 | 0.000001 | 0.000000 | 0.010082 |
XSP25Feb22P368.00 | PUT | 368.00 | | | $4.80 / 1 | 0 | 0 | 313.302579% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C367.00 | CALL | 367.00 | | $66.40 / 2 | $76.40 / 2 | 0 | 0 | 140.262674% | 1.000000 | -0.003419 | 0.000001 | 0.000000 | 0.010055 |
XSP25Feb22P367.00 | PUT | 367.00 | | | $4.80 / 1 | 0 | 0 | 316.732251% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C366.00 | CALL | 366.00 | | $67.45 / 11 | $77.40 / 1 | 0 | 0 | 143.827590% | 1.000000 | -0.003409 | 0.000001 | 0.000000 | 0.010027 |
XSP25Feb22C365.00 | CALL | 365.00 | | $68.40 / 2 | $78.40 / 2 | 0 | 0 | 151.850159% | 1.000000 | -0.003400 | 0.000001 | 0.000000 | 0.010000 |
XSP25Feb22P365.00 | PUT | 365.00 | $1.72 | | $4.80 / 1 | 0 | 11 | 323.598568% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P364.00 | PUT | 364.00 | | | $4.80 / 1 | 0 | 0 | 327.035527% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C364.00 | CALL | 364.00 | | $69.40 / 2 | $79.40 / 2 | 0 | 0 | 103.074783% | 1.000000 | -0.003391 | 0.000001 | 0.000000 | 0.009973 |
XSP25Feb22C363.00 | CALL | 363.00 | | $70.40 / 2 | $80.40 / 2 | 0 | 0 | 140.920783% | 1.000000 | -0.003381 | 0.000001 | 0.000000 | 0.009945 |
XSP25Feb22P363.00 | PUT | 363.00 | $0.01 | | $4.80 / 1 | 0 | 0 | 330.475222% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22P362.00 | PUT | 362.00 | $0.01 | | $4.80 / 1 | 0 | 6 | 333.917805% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C362.00 | CALL | 362.00 | | $71.40 / 2 | $81.40 / 2 | 0 | 0 | 154.766745% | 1.000000 | -0.003372 | 0.000001 | 0.000000 | 0.009918 |
XSP25Feb22P361.00 | PUT | 361.00 | | | $4.80 / 1 | 0 | 0 | 337.363422% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C361.00 | CALL | 361.00 | | $72.40 / 2 | $82.40 / 2 | 0 | 0 | 125.030970% | 1.000000 | -0.003363 | 0.000001 | 0.000000 | 0.009890 |
XSP25Feb22C360.00 | CALL | 360.00 | | $73.40 / 2 | $83.40 / 2 | 0 | 0 | 176.132114% | 1.000000 | -0.003353 | 0.000001 | 0.000000 | 0.009863 |
XSP25Feb22P360.00 | PUT | 360.00 | | | $4.80 / 1 | 0 | 0 | 340.812217% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C359.00 | CALL | 359.00 | | $74.40 / 2 | $84.40 / 2 | 0 | 0 | 128.350869% | 1.000000 | -0.003344 | 0.000001 | 0.000000 | 0.009836 |
XSP25Feb22P359.00 | PUT | 359.00 | | | $4.80 / 1 | 0 | 0 | 344.264332% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C355.00 | CALL | 355.00 | | $78.40 / 2 | $88.40 / 2 | 0 | 0 | 128.834701% | 1.000000 | -0.003307 | 0.000001 | 0.000000 | 0.009726 |
XSP25Feb22P355.00 | PUT | 355.00 | | | $4.80 / 1 | 0 | 0 | 358.108761% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C350.00 | CALL | 350.00 | | $83.40 / 2 | $93.40 / 1 | 0 | 0 | 143.469584% | 1.000000 | -0.003260 | 0.000001 | 0.000000 | 0.009589 |
XSP25Feb22P345.00 | PUT | 345.00 | | | $4.80 / 1 | 0 | 0 | 393.016472% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C345.00 | CALL | 345.00 | | $88.40 / 2 | $98.40 / 2 | 0 | 0 | 151.998478% | 1.000000 | -0.003214 | 0.000001 | 0.000000 | 0.009452 |
XSP25Feb22C340.00 | CALL | 340.00 | | $93.45 / 10 | $103.40 / 2 | 0 | 0 | 184.354543% | 1.000000 | -0.003167 | 0.000001 | 0.000000 | 0.009315 |
XSP25Feb22P340.00 | PUT | 340.00 | | | $4.80 / 1 | 0 | 0 | 410.659741% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C335.00 | CALL | 335.00 | | $98.40 / 2 | $108.40 / 2 | 0 | 0 | 202.381902% | 1.000000 | -0.003121 | 0.000001 | 0.000000 | 0.009178 |
XSP25Feb22P335.00 | PUT | 335.00 | $0.22 | | $4.80 / 1 | 0 | 6 | 428.448216% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C330.00 | CALL | 330.00 | | $100.45 / 1 | $116.40 / 1 | 0 | 0 | 221.910862% | 1.000000 | -0.003074 | 0.000001 | 0.000000 | 0.009041 |
XSP25Feb22P330.00 | PUT | 330.00 | | | $4.80 / 1 | 0 | 0 | 446.395858% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C325.00 | CALL | 325.00 | | $105.44 / 10 | $121.40 / 2 | 0 | 0 | 431.676519% | 1.000000 | -0.003027 | 0.000001 | 0.000000 | 0.008904 |
XSP25Feb22P325.00 | PUT | 325.00 | | | $4.80 / 1 | 0 | 0 | 464.516329% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C320.00 | CALL | 320.00 | | $110.40 / 2 | $126.40 / 1 | 0 | 0 | 188.110500% | 1.000000 | -0.002981 | 0.000001 | 0.000000 | 0.008767 |
XSP25Feb22P320.00 | PUT | 320.00 | $0.02 | | $4.80 / 1 | 0 | 14 | 482.823107% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C315.00 | CALL | 315.00 | | $115.40 / 2 | $131.40 / 2 | 0 | 0 | 270.832676% | 1.000000 | -0.002934 | 0.000001 | 0.000000 | 0.008630 |
XSP25Feb22P315.00 | PUT | 315.00 | $0.01 | | $4.80 / 1 | 0 | 1 | 501.329592% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C310.00 | CALL | 310.00 | | $120.40 / 2 | $136.40 / 2 | 0 | 0 | 188.803647% | 1.000000 | -0.002888 | 0.000001 | 0.000000 | 0.008493 |
XSP25Feb22P310.00 | PUT | 310.00 | | | $4.80 / 1 | 0 | 0 | 520.049205% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Feb22C305.00 | CALL | 305.00 | | $125.40 / 2 | $141.40 / 2 | 0 | 0 | 224.276571% | 1.000000 | -0.002841 | 0.000000 | 0.000000 | 0.008356 |
XSP25Feb22P305.00 | PUT | 305.00 | | | $4.80 / 1 | 0 | 0 | 538.995466% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Feb22C300.00 | CALL | 300.00 | | $130.40 / 2 | $146.40 / 2 | 0 | 0 | 291.690140% | 1.000000 | -0.002794 | 0.000000 | 0.000000 | 0.008219 |
XSP25Feb22P300.00 | PUT | 300.00 | $1.06 | | $4.80 / 1 | 0 | 15 | 558.180740% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Feb22C295.00 | CALL | 295.00 | | $135.40 / 2 | $151.40 / 2 | 0 | 0 | 215.218918% | 1.000000 | -0.002748 | 0.000000 | 0.000000 | 0.008082 |
XSP25Feb22P295.00 | PUT | 295.00 | | | $4.80 / 1 | 0 | 0 | 577.624865% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Feb22C290.00 | CALL | 290.00 | | $140.45 / 1 | $156.40 / 1 | 0 | 0 | 224.319072% | 1.000000 | -0.002701 | 0.000000 | 0.000000 | 0.007945 |
XSP25Feb22P290.00 | PUT | 290.00 | | | $4.80 / 1 | 0 | 0 | 597.333400% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Feb22P285.00 | PUT | 285.00 | | | $4.80 / 1 | 0 | 0 | 617.325766% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Feb22C285.00 | CALL | 285.00 | | $145.40 / 2 | $161.40 / 2 | 0 | 0 | 324.885296% | 1.000000 | -0.002655 | 0.000000 | 0.000000 | 0.007808 |