XSP.IN Option Chain
End of day data from March 23, 2022 for XSP.IN options expired on March 23, 2022.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
XSP23Mar22P444.00 | PUT | 444.00 | $0.01 | | $0.01 / 2 | 1,239 | 35 | 3.690717% | -0.365148 | -0.894337 | 0.078829 | 0.087682 | -0.004491 |
XSP23Mar22P446.00 | PUT | 446.00 | $0.35 | | $0.70 / 1 | 772 | 22 | 5.195388% | -0.529983 | -0.945599 | 0.083419 | 0.092788 | -0.006528 |
XSP23Mar22P442.00 | PUT | 442.00 | $0.01 | | $0.01 / 6 | 546 | 34 | 7.298221% | -0.221664 | -0.707833 | 0.062357 | 0.069360 | -0.002723 |
XSP23Mar22P445.00 | PUT | 445.00 | $0.19 | | $0.38 / 1 | 409 | 70 | 6.898429% | -0.446497 | -0.940190 | 0.082902 | 0.092212 | -0.005495 |
XSP23Mar22P448.00 | PUT | 448.00 | $2.20 | $2.00 / 10 | $2.81 / 10 | 193 | 32 | 5.752791% | -0.689103 | -0.838407 | 0.074071 | 0.082390 | -0.008504 |
XSP23Mar22P447.00 | PUT | 447.00 | $0.93 | | $2.00 / 1 | 192 | 25 | 12.671599% | -0.611987 | -0.910095 | 0.080337 | 0.089360 | -0.007545 |
XSP23Mar22C448.00 | CALL | 448.00 | $0.02 | | $0.40 / 5 | 185 | 11 | 13.351460% | 0.310897 | -0.843991 | 0.074071 | 0.082390 | 0.003770 |
XSP23Mar22C450.00 | CALL | 450.00 | $0.01 | | $0.65 / 2 | 148 | 56 | 23.252281% | 0.181536 | -0.630024 | 0.055317 | 0.061530 | 0.002203 |
XSP23Mar22P443.00 | PUT | 443.00 | $0.54 | | $4.80 / 1 | 129 | 94 | 64.863069% | -0.289303 | -0.813668 | 0.071697 | 0.079750 | -0.003556 |
XSP23Mar22C449.00 | CALL | 449.00 | $0.21 | | $4.80 / 1 | 122 | 12 | 67.979429% | 0.241449 | -0.745026 | 0.065401 | 0.072747 | 0.002929 |
XSP23Mar22C451.00 | CALL | 451.00 | $0.02 | | $4.80 / 1 | 104 | 28 | 76.627784% | 0.132009 | -0.510522 | 0.044832 | 0.049867 | 0.001603 |
XSP23Mar22C447.00 | CALL | 447.00 | $0.09 | | $0.33 / 1 | 102 | 18 | 9.104981% | 0.388013 | -0.915667 | 0.080337 | 0.089360 | 0.004702 |
XSP23Mar22P449.00 | PUT | 449.00 | $3.20 | | $3.20 / 1 | 91 | 23 | 7.175676% | -0.758551 | -0.739429 | 0.065401 | 0.072747 | -0.009372 |
XSP23Mar22C452.00 | CALL | 452.00 | $0.02 | | $4.80 / 1 | 71 | 25 | 80.756466% | 0.092768 | -0.396519 | 0.034825 | 0.038737 | 0.001127 |
XSP23Mar22C453.00 | CALL | 453.00 | $0.06 | | $0.01 / 2 | 66 | 40 | 13.373224% | 0.062959 | -0.295274 | 0.025936 | 0.028849 | 0.000765 |
XSP23Mar22P438.00 | PUT | 438.00 | $0.01 | | $3.00 / 2 | 65 | 95 | 65.711376% | -0.053041 | -0.257448 | 0.022666 | 0.025212 | -0.000650 |
XSP23Mar22C446.00 | CALL | 446.00 | $0.99 | | $2.00 / 1 | 61 | 37 | 23.491680% | 0.470017 | -0.951159 | 0.083419 | 0.092788 | 0.005691 |
XSP23Mar22P437.00 | PUT | 437.00 | $0.01 | | $4.80 / 1 | 57 | 33 | 91.333771% | -0.033652 | -0.178208 | 0.015688 | 0.017450 | -0.000413 |
XSP23Mar22C454.00 | CALL | 454.00 | $0.12 | | $4.80 / 1 | 47 | 33 | 88.691616% | 0.041243 | -0.210872 | 0.018524 | 0.020605 | 0.000501 |
XSP23Mar22C456.00 | CALL | 456.00 | $0.18 | | $4.80 / 1 | 38 | 20 | 96.272923% | 0.015890 | -0.094968 | 0.008344 | 0.009281 | 0.000193 |
XSP23Mar22P450.00 | PUT | 450.00 | $3.19 | $1.88 / 1 | $6.68 / 1 | 37 | 32 | 9.357118% | -0.818464 | -0.624414 | 0.055317 | 0.061530 | -0.010125 |
XSP23Mar22C444.00 | CALL | 444.00 | $2.42 | | $4.80 / 1 | 35 | 17 | 42.416449% | 0.634852 | -0.899872 | 0.078829 | 0.087682 | 0.007673 |
XSP23Mar22C458.00 | CALL | 458.00 | $0.13 | | $4.80 / 1 | 30 | 96 | 103.565326% | 0.005293 | -0.036298 | 0.003190 | 0.003548 | 0.000064 |
XSP23Mar22P441.00 | PUT | 441.00 | $0.02 | | $4.80 / 1 | 27 | 121 | 74.135504% | -0.163980 | -0.588609 | 0.051844 | 0.057666 | -0.002013 |
XSP23Mar22C455.00 | CALL | 455.00 | $0.02 | | $0.70 / 4 | 26 | 84 | 38.353634% | 0.026067 | -0.144465 | 0.012692 | 0.014117 | 0.000317 |
XSP23Mar22C442.00 | CALL | 442.00 | $4.25 | $1.89 / 1 | $6.69 / 1 | 24 | 16 | 21.350668% | 0.778336 | -0.713343 | 0.062357 | 0.069360 | 0.009387 |
XSP23Mar22C445.00 | CALL | 445.00 | $1.21 | | $4.80 / 1 | 22 | 23 | 48.239679% | 0.553503 | -0.945737 | 0.082902 | 0.092212 | 0.006696 |
XSP23Mar22P433.00 | PUT | 433.00 | $0.25 | | $4.80 / 1 | 20 | 35 | 107.389256% | -0.003585 | -0.025585 | 0.002252 | 0.002505 | -0.000044 |
XSP23Mar22P439.00 | PUT | 439.00 | $0.14 | | $4.80 / 1 | 19 | 127 | 82.916167% | -0.080314 | -0.355090 | 0.031267 | 0.034778 | -0.000985 |
XSP23Mar22P436.00 | PUT | 436.00 | $0.03 | | $4.80 / 1 | 17 | 34 | 95.433716% | -0.020491 | -0.117737 | 0.010364 | 0.011528 | -0.000251 |
XSP23Mar22C461.00 | CALL | 461.00 | $0.01 | | $4.80 / 1 | 11 | 15 | 114.046028% | 0.000772 | -0.006335 | 0.000557 | 0.000619 | 0.000009 |
XSP23Mar22C443.00 | CALL | 443.00 | $4.30 | $0.89 / 1 | $5.69 / 1 | 10 | 9 | 17.953649% | 0.710697 | -0.819190 | 0.071697 | 0.079750 | 0.008581 |
XSP23Mar22C457.00 | CALL | 457.00 | $0.14 | | $0.15 / 3 | 9 | 22 | 29.519994% | 0.009340 | -0.059920 | 0.005265 | 0.005856 | 0.000114 |
XSP23Mar22C459.00 | CALL | 459.00 | $0.01 | | $4.80 / 1 | 8 | 7 | 107.113568% | 0.002891 | -0.021116 | 0.001856 | 0.002064 | 0.000035 |
XSP23Mar22C436.00 | CALL | 436.00 | $12.08 | $5.00 / 1 | $14.60 / 1 | 8 | 404 | 27.673289% | 0.979509 | -0.123172 | 0.010364 | 0.011528 | 0.011694 |
XSP23Mar22P451.00 | PUT | 451.00 | $4.50 | $1.20 / 1 | $6.00 / 2 | 7 | 4 | 6.777583% | -0.867991 | -0.504900 | 0.044832 | 0.049867 | -0.010753 |
XSP23Mar22C437.00 | CALL | 437.00 | $10.52 | $5.00 / 1 | $13.60 / 1 | 7 | 7 | 36.699864% | 0.966348 | -0.183655 | 0.015688 | 0.017450 | 0.011560 |
XSP23Mar22P440.00 | PUT | 440.00 | $0.11 | | $0.30 / 4 | 6 | 85 | 21.001931% | -0.116953 | -0.467742 | 0.041191 | 0.045818 | -0.001435 |
XSP23Mar22P430.00 | PUT | 430.00 | $0.02 | | $4.80 / 1 | 6 | 23 | 118.931721% | -0.000421 | -0.003612 | 0.000318 | 0.000354 | -0.000005 |
XSP23Mar22C464.00 | CALL | 464.00 | $0.01 | | $4.80 / 1 | 5 | 5 | 124.076304% | 0.000081 | -0.000774 | 0.000068 | 0.000076 | 0.000001 |
XSP23Mar22P432.00 | PUT | 432.00 | $0.02 | | $4.80 / 1 | 5 | 42 | 111.275982% | -0.001837 | -0.013982 | 0.001231 | 0.001369 | -0.000022 |
XSP23Mar22P396.00 | PUT | 396.00 | $0.01 | | $4.80 / 1 | 5 | 11 | 237.869066% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P452.00 | PUT | 452.00 | $5.73 | $3.96 / 1 | $8.76 / 1 | 4 | 5 | 12.384867% | -0.907232 | -0.390884 | 0.034825 | 0.038737 | -0.011256 |
XSP23Mar22C440.00 | CALL | 440.00 | $7.80 | $3.89 / 1 | $8.69 / 1 | 3 | 13 | 27.690568% | 0.883047 | -0.473226 | 0.041191 | 0.045818 | 0.010619 |
XSP23Mar22C439.00 | CALL | 439.00 | $8.79 | $4.89 / 1 | $9.69 / 1 | 3 | 173 | 30.702590% | 0.919686 | -0.360562 | 0.031267 | 0.034778 | 0.011042 |
XSP23Mar22P456.00 | PUT | 456.00 | $7.08 | $5.47 / 1 | $15.40 / 1 | 2 | 0 | 22.501039% | -0.984110 | -0.089283 | 0.008344 | 0.009281 | -0.012300 |
XSP23Mar22P455.00 | PUT | 455.00 | $7.55 | $5.00 / 1 | $14.40 / 1 | 2 | 1 | 30.303526% | -0.973933 | -0.138793 | 0.012692 | 0.014117 | -0.012149 |
XSP23Mar22P454.00 | PUT | 454.00 | $5.12 | $5.00 / 1 | $13.40 / 1 | 2 | 0 | 37.614872% | -0.958757 | -0.205212 | 0.018524 | 0.020605 | -0.011937 |
XSP23Mar22P453.00 | PUT | 453.00 | $4.78 | $4.88 / 1 | $9.68 / 1 | 2 | 0 | 14.605616% | -0.937041 | -0.289627 | 0.025936 | 0.028849 | -0.011646 |
XSP23Mar22P435.00 | PUT | 435.00 | $0.01 | | $4.80 / 1 | 2 | 72 | 99.471609% | -0.011965 | -0.074218 | 0.006533 | 0.007266 | -0.000147 |
XSP23Mar22P434.00 | PUT | 434.00 | $0.16 | | $4.80 / 1 | 2 | 15 | 103.453522% | -0.006693 | -0.044625 | 0.003928 | 0.004369 | -0.000082 |
XSP23Mar22C430.00 | CALL | 430.00 | $19.28 | $10.60 / 1 | $20.49 / 1 | 2 | 3 | 29.738885% | 0.999579 | -0.008972 | 0.000318 | 0.000354 | 0.011776 |
XSP23Mar22P408.00 | PUT | 408.00 | $0.12 | | $4.80 / 1 | 2 | 10 | 197.230965% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P404.00 | PUT | 404.00 | $0.12 | | $4.80 / 1 | 2 | 3 | 210.855762% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C460.00 | CALL | 460.00 | $0.21 | | $0.41 / 4 | 1 | 63 | 44.273714% | 0.001522 | -0.011799 | 0.001037 | 0.001153 | 0.000019 |
XSP23Mar22C441.00 | CALL | 441.00 | $6.03 | $2.34 / 1 | $7.14 / 1 | 1 | 12 | 14.311793% | 0.836020 | -0.594106 | 0.051844 | 0.057666 | 0.010069 |
XSP23Mar22C438.00 | CALL | 438.00 | $9.42 | $5.00 / 1 | $12.60 / 1 | 1 | 168 | 41.764658% | 0.946959 | -0.262908 | 0.022666 | 0.025212 | 0.011349 |
XSP23Mar22C432.00 | CALL | 432.00 | $15.40 | $8.64 / 1 | $18.60 / 2 | 1 | 9 | 21.634547% | 0.998163 | -0.019367 | 0.001231 | 0.001369 | 0.011813 |
XSP23Mar22P431.00 | PUT | 431.00 | $0.01 | | $4.80 / 1 | 1 | 10 | 115.122655% | -0.000900 | -0.007281 | 0.000641 | 0.000713 | -0.000011 |
XSP23Mar22P428.00 | PUT | 428.00 | $0.01 | | $4.80 / 1 | 1 | 5 | 126.448983% | -0.000080 | -0.000767 | 0.000068 | 0.000075 | -0.000001 |
XSP23Mar22C403.00 | CALL | 403.00 | $46.53 | $37.65 / 1 | $47.60 / 1 | 1 | 1 | 67.621404% | 1.000000 | -0.005024 | 0.000001 | 0.000000 | 0.011041 |
XSP23Mar22C520.00 | CALL | 520.00 | $0.01 | | $0.01 / 1,624 | 0 | 1 | 98.779621% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P520.00 | PUT | 520.00 | | $69.40 / 1 | $79.38 / 1 | 0 | 0 | 95.231756% | -1.000000 | 0.006482 | 0.000001 | 0.000000 | -0.014246 |
XSP23Mar22C510.00 | CALL | 510.00 | | | $4.80 / 1 | 0 | 0 | 248.487888% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P510.00 | PUT | 510.00 | | $59.40 / 2 | $69.40 / 2 | 0 | 0 | 91.496758% | -1.000000 | 0.006357 | 0.000001 | 0.000000 | -0.013972 |
XSP23Mar22C505.00 | CALL | 505.00 | | | $4.80 / 1 | 0 | 0 | 236.691824% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P505.00 | PUT | 505.00 | | $54.40 / 1 | $64.38 / 1 | 0 | 0 | 78.437795% | -1.000000 | 0.006295 | 0.000001 | 0.000000 | -0.013835 |
XSP23Mar22C500.00 | CALL | 500.00 | | | $4.80 / 1 | 0 | 0 | 224.576124% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P500.00 | PUT | 500.00 | | $49.40 / 1 | $59.35 / 1 | 0 | 0 | 63.455579% | -1.000000 | 0.006233 | 0.000001 | 0.000000 | -0.013698 |
XSP23Mar22C499.00 | CALL | 499.00 | | | $4.80 / 1 | 0 | 0 | 222.113717% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P499.00 | PUT | 499.00 | | $48.40 / 1 | $58.35 / 1 | 0 | 0 | 94.358758% | -1.000000 | 0.006220 | 0.000001 | 0.000000 | -0.013671 |
XSP23Mar22C498.00 | CALL | 498.00 | | | $4.80 / 1 | 0 | 0 | 219.637297% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P498.00 | PUT | 498.00 | | $47.40 / 1 | $57.29 / 1 | 0 | 0 | 92.896070% | -1.000000 | 0.006208 | 0.000001 | 0.000000 | -0.013644 |
XSP23Mar22C497.00 | CALL | 497.00 | | | $4.80 / 1 | 0 | 0 | 217.146590% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P497.00 | PUT | 497.00 | | $46.40 / 1 | $56.35 / 1 | 0 | 0 | 103.559442% | -1.000000 | 0.006195 | 0.000001 | 0.000000 | -0.013616 |
XSP23Mar22C496.00 | CALL | 496.00 | | | $4.80 / 1 | 0 | 0 | 214.641313% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P496.00 | PUT | 496.00 | | $45.40 / 1 | $55.35 / 1 | 0 | 0 | 101.942362% | -1.000000 | 0.006183 | 0.000001 | 0.000000 | -0.013589 |
XSP23Mar22C495.00 | CALL | 495.00 | $0.02 | | $4.80 / 50 | 0 | 18 | 212.120411% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P495.00 | PUT | 495.00 | | $44.40 / 2 | $54.40 / 2 | 0 | 0 | 73.031398% | -1.000000 | 0.006170 | 0.000001 | 0.000000 | -0.013561 |
XSP23Mar22C494.00 | CALL | 494.00 | | | $4.80 / 1 | 0 | 0 | 209.585508% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P494.00 | PUT | 494.00 | | $43.40 / 1 | $53.35 / 1 | 0 | 0 | 88.076618% | -1.000000 | 0.006158 | 0.000001 | 0.000000 | -0.013534 |
XSP23Mar22C493.00 | CALL | 493.00 | | | $4.80 / 1 | 0 | 0 | 207.034982% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P493.00 | PUT | 493.00 | | $42.40 / 1 | $52.29 / 1 | 0 | 0 | 85.492585% | -1.000000 | 0.006146 | 0.000001 | 0.000000 | -0.013507 |
XSP23Mar22C492.00 | CALL | 492.00 | | | $4.80 / 1 | 0 | 0 | 204.468531% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P492.00 | PUT | 492.00 | | $41.40 / 1 | $51.35 / 1 | 0 | 0 | 71.720965% | -1.000000 | 0.006133 | 0.000001 | 0.000000 | -0.013479 |
XSP23Mar22C491.00 | CALL | 491.00 | | | $4.80 / 1 | 0 | 0 | 201.885835% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P491.00 | PUT | 491.00 | | $40.40 / 1 | $50.35 / 1 | 0 | 0 | 82.486417% | -1.000000 | 0.006121 | 0.000001 | 0.000000 | -0.013452 |
XSP23Mar22C490.00 | CALL | 490.00 | | | $4.80 / 1 | 0 | 0 | 199.286550% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P490.00 | PUT | 490.00 | | $39.40 / 1 | $49.35 / 1 | 0 | 0 | 52.549294% | -1.000000 | 0.006108 | 0.000001 | 0.000000 | -0.013424 |
XSP23Mar22C489.00 | CALL | 489.00 | | | $4.80 / 1 | 0 | 0 | 196.670313% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P489.00 | PUT | 489.00 | | $38.40 / 1 | $48.35 / 1 | 0 | 0 | 90.405016% | -1.000000 | 0.006096 | 0.000001 | 0.000000 | -0.013397 |
XSP23Mar22C488.00 | CALL | 488.00 | | | $4.80 / 1 | 0 | 0 | 194.036739% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P488.00 | PUT | 488.00 | | $37.40 / 1 | $47.38 / 1 | 0 | 0 | 58.467403% | -1.000000 | 0.006083 | 0.000001 | 0.000000 | -0.013370 |
XSP23Mar22C487.00 | CALL | 487.00 | | | $4.80 / 1 | 0 | 0 | 191.385417% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P487.00 | PUT | 487.00 | | $36.40 / 1 | $46.35 / 1 | 0 | 0 | 65.000929% | -1.000000 | 0.006071 | 0.000001 | 0.000000 | -0.013342 |
XSP23Mar22C486.00 | CALL | 486.00 | | | $4.80 / 1 | 0 | 0 | 188.715917% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P486.00 | PUT | 486.00 | | $35.40 / 1 | $45.38 / 1 | 0 | 0 | 56.042174% | -1.000000 | 0.006058 | 0.000001 | 0.000000 | -0.013315 |
XSP23Mar22C485.00 | CALL | 485.00 | $0.11 | | $4.80 / 1 | 0 | 2 | 186.027781% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P485.00 | PUT | 485.00 | | $34.40 / 1 | $44.35 / 1 | 0 | 0 | 46.997524% | -1.000000 | 0.006046 | 0.000001 | 0.000000 | -0.013288 |
XSP23Mar22C484.00 | CALL | 484.00 | | | $4.80 / 1 | 0 | 0 | 183.320529% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P484.00 | PUT | 484.00 | | $33.40 / 1 | $43.38 / 1 | 0 | 0 | 53.600147% | -1.000000 | 0.006033 | 0.000001 | 0.000000 | -0.013260 |
XSP23Mar22C483.00 | CALL | 483.00 | | | $4.80 / 1 | 0 | 0 | 180.593649% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P483.00 | PUT | 483.00 | | $32.40 / 1 | $42.35 / 1 | 0 | 0 | 44.757722% | -1.000000 | 0.006021 | 0.000001 | 0.000000 | -0.013233 |
XSP23Mar22C482.00 | CALL | 482.00 | | | $4.80 / 1 | 0 | 0 | 177.846605% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P482.00 | PUT | 482.00 | | $31.40 / 2 | $41.40 / 2 | 0 | 0 | 56.194081% | -1.000000 | 0.006008 | 0.000001 | 0.000000 | -0.013205 |
XSP23Mar22C481.00 | CALL | 481.00 | | | $4.80 / 1 | 0 | 0 | 175.079603% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P481.00 | PUT | 481.00 | | $30.40 / 1 | $40.35 / 1 | 0 | 0 | 42.505657% | -1.000000 | 0.005996 | 0.000001 | 0.000000 | -0.013178 |
XSP23Mar22C480.00 | CALL | 480.00 | | | $4.80 / 1 | 0 | 0 | 172.291883% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P480.00 | PUT | 480.00 | | $29.53 / 1 | $39.40 / 1 | 0 | 0 | 65.076252% | -1.000000 | 0.005983 | 0.000001 | 0.000000 | -0.013151 |
XSP23Mar22P479.00 | PUT | 479.00 | | $28.40 / 1 | $38.35 / 1 | 0 | 0 | 40.242104% | -1.000000 | 0.005971 | 0.000001 | 0.000000 | -0.013123 |
XSP23Mar22C479.00 | CALL | 479.00 | | | $4.80 / 1 | 0 | 0 | 169.476762% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C478.00 | CALL | 478.00 | | | $4.80 / 1 | 0 | 0 | 166.643676% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P478.00 | PUT | 478.00 | | $27.47 / 1 | $37.40 / 1 | 0 | 0 | 58.188283% | -1.000000 | 0.005959 | 0.000001 | 0.000000 | -0.013096 |
XSP23Mar22P477.00 | PUT | 477.00 | | $26.40 / 1 | $36.35 / 1 | 0 | 0 | 49.348976% | -1.000000 | 0.005946 | 0.000001 | 0.000000 | -0.013068 |
XSP23Mar22C477.00 | CALL | 477.00 | | | $4.80 / 1 | 0 | 0 | 163.788043% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C476.00 | CALL | 476.00 | | | $4.80 / 1 | 0 | 0 | 160.906633% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P476.00 | PUT | 476.00 | | $25.53 / 1 | $35.40 / 1 | 0 | 0 | 58.761303% | -1.000000 | 0.005934 | 0.000001 | 0.000000 | -0.013041 |
XSP23Mar22C475.00 | CALL | 475.00 | $0.04 | | $4.80 / 1 | 0 | 16 | 158.000306% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P475.00 | PUT | 475.00 | | $24.40 / 1 | $34.35 / 1 | 0 | 0 | 35.677856% | -1.000000 | 0.005921 | 0.000001 | 0.000000 | -0.013014 |
XSP23Mar22C474.00 | CALL | 474.00 | | | $4.80 / 1 | 0 | 0 | 155.068166% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P474.00 | PUT | 474.00 | | $23.53 / 1 | $33.40 / 1 | 0 | 0 | 55.548838% | -1.000000 | 0.005909 | 0.000001 | 0.000000 | -0.012986 |
XSP23Mar22P473.00 | PUT | 473.00 | | $22.40 / 1 | $32.35 / 1 | 0 | 0 | 46.334051% | -1.000000 | 0.005896 | 0.000001 | 0.000000 | -0.012959 |
XSP23Mar22C473.00 | CALL | 473.00 | | | $4.80 / 1 | 0 | 0 | 152.109261% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C472.00 | CALL | 472.00 | | | $4.80 / 1 | 0 | 0 | 149.122573% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P472.00 | PUT | 472.00 | | $21.40 / 1 | $31.38 / 1 | 0 | 0 | 38.520106% | -1.000000 | 0.005883 | 0.000001 | 0.000000 | -0.012931 |
XSP23Mar22P471.00 | PUT | 471.00 | | $20.40 / 1 | $30.35 / 1 | 0 | 0 | 41.057480% | -1.000000 | 0.005870 | 0.000001 | 0.000000 | -0.012904 |
XSP23Mar22C471.00 | CALL | 471.00 | | | $4.80 / 1 | 0 | 0 | 146.107011% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C470.00 | CALL | 470.00 | $0.01 | | $4.80 / 1 | 0 | 2 | 143.061400% | 0.000001 | -0.000004 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P470.00 | PUT | 470.00 | | $19.40 / 2 | $29.35 / 1 | 0 | 0 | 29.895879% | -1.000000 | 0.005855 | 0.000001 | 0.000000 | -0.012877 |
XSP23Mar22P469.00 | PUT | 469.00 | | $18.40 / 1 | $28.29 / 1 | 0 | 0 | 45.177807% | -0.999999 | 0.005836 | 0.000001 | 0.000001 | -0.012849 |
XSP23Mar22C469.00 | CALL | 469.00 | | | $4.80 / 1 | 0 | 0 | 139.984470% | 0.000001 | -0.000011 | 0.000001 | 0.000001 | 0.000000 |
XSP23Mar22C468.00 | CALL | 468.00 | $0.18 | | $4.80 / 1 | 0 | 6 | 136.874844% | 0.000002 | -0.000027 | 0.000002 | 0.000003 | 0.000000 |
XSP23Mar22P468.00 | PUT | 468.00 | | $17.53 / 1 | $27.40 / 1 | 0 | 0 | 45.662481% | -0.999998 | 0.005807 | 0.000002 | 0.000003 | -0.012822 |
XSP23Mar22C467.00 | CALL | 467.00 | | | $4.80 / 1 | 0 | 0 | 133.731025% | 0.000006 | -0.000067 | 0.000006 | 0.000007 | 0.000000 |
XSP23Mar22P467.00 | PUT | 467.00 | | $16.40 / 1 | $26.29 / 1 | 0 | 0 | 43.863386% | -0.999994 | 0.005755 | 0.000006 | 0.000007 | -0.012794 |
XSP23Mar22C466.00 | CALL | 466.00 | | | $4.80 / 1 | 0 | 0 | 130.553096% | 0.000015 | -0.000157 | 0.000014 | 0.000015 | 0.000000 |
XSP23Mar22P466.00 | PUT | 466.00 | | $15.53 / 1 | $25.40 / 1 | 0 | 0 | 42.274483% | -0.999985 | 0.005652 | 0.000014 | 0.000015 | -0.012767 |
XSP23Mar22C465.00 | CALL | 465.00 | $0.05 | | $4.80 / 1 | 0 | 17 | 127.332132% | 0.000035 | -0.000355 | 0.000031 | 0.000035 | 0.000000 |
XSP23Mar22P465.00 | PUT | 465.00 | | $14.40 / 3 | $24.40 / 3 | 0 | 0 | 32.601962% | -0.999965 | 0.005442 | 0.000031 | 0.000035 | -0.012739 |
XSP23Mar22P464.00 | PUT | 464.00 | | $13.40 / 1 | $23.29 / 1 | 0 | 0 | 31.019495% | -0.999919 | 0.005010 | 0.000068 | 0.000076 | -0.012711 |
XSP23Mar22P463.00 | PUT | 463.00 | | $12.40 / 1 | $22.29 / 1 | 0 | 0 | 31.370283% | -0.999822 | 0.004150 | 0.000143 | 0.000159 | -0.012683 |
XSP23Mar22C463.00 | CALL | 463.00 | $0.04 | | $4.80 / 1 | 0 | 2 | 120.778195% | 0.000178 | -0.001622 | 0.000143 | 0.000159 | 0.000002 |
XSP23Mar22C462.00 | CALL | 462.00 | $0.06 | | $4.80 / 1 | 0 | 0 | 117.435622% | 0.000378 | -0.003269 | 0.000287 | 0.000320 | 0.000005 |
XSP23Mar22P462.00 | PUT | 462.00 | | $11.53 / 1 | $21.40 / 1 | 0 | 0 | 35.325930% | -0.999622 | 0.002490 | 0.000287 | 0.000320 | -0.012653 |
XSP23Mar22P461.00 | PUT | 461.00 | | $10.40 / 1 | $20.29 / 1 | 0 | 0 | 26.566476% | -0.999228 | -0.000589 | 0.000557 | 0.000619 | -0.012621 |
XSP23Mar22P460.00 | PUT | 460.00 | $12.81 | $9.40 / 2 | $19.35 / 1 | 0 | 4 | 25.055934% | -0.998478 | -0.006065 | 0.001037 | 0.001153 | -0.012584 |
XSP23Mar22P459.00 | PUT | 459.00 | | $8.53 / 1 | $18.40 / 1 | 0 | 0 | 29.936465% | -0.997109 | -0.015394 | 0.001856 | 0.002064 | -0.012540 |
XSP23Mar22P458.00 | PUT | 458.00 | | $7.40 / 2 | $17.35 / 1 | 0 | 0 | 21.997903% | -0.994707 | -0.030588 | 0.003190 | 0.003548 | -0.012483 |
XSP23Mar22P457.00 | PUT | 457.00 | $15.18 | $6.40 / 2 | $16.35 / 1 | 0 | 1 | 20.446128% | -0.990660 | -0.054224 | 0.005265 | 0.005856 | -0.012407 |
XSP23Mar22C435.00 | CALL | 435.00 | $12.25 | $5.64 / 1 | $15.60 / 2 | 0 | 37 | 17.225197% | 0.988035 | -0.079641 | 0.006533 | 0.007266 | 0.011771 |
XSP23Mar22C434.00 | CALL | 434.00 | $8.33 | $6.60 / 2 | $16.53 / 1 | 0 | 2 | 30.748954% | 0.993307 | -0.050035 | 0.003928 | 0.004369 | 0.011808 |
XSP23Mar22C433.00 | CALL | 433.00 | $12.24 | $7.60 / 1 | $17.49 / 1 | 0 | 0 | 24.779601% | 0.996415 | -0.030982 | 0.002252 | 0.002505 | 0.011819 |
XSP23Mar22C431.00 | CALL | 431.00 | $13.23 | $13.52 / 1 | $15.74 / 1 | 0 | 13 | 26.155171% | 0.999100 | -0.012654 | 0.000641 | 0.000713 | 0.011797 |
XSP23Mar22C429.00 | CALL | 429.00 | $21.47 | $11.64 / 1 | $21.60 / 2 | 0 | 1 | 26.003269% | 0.999812 | -0.007054 | 0.000150 | 0.000167 | 0.011751 |
XSP23Mar22P429.00 | PUT | 429.00 | $0.03 | | $4.80 / 1 | 0 | 13 | 122.706268% | -0.000188 | -0.001706 | 0.000150 | 0.000167 | -0.000002 |
XSP23Mar22C428.00 | CALL | 428.00 | $22.45 | $12.60 / 2 | $22.55 / 1 | 0 | 1 | 43.048267% | 0.999920 | -0.006103 | 0.000068 | 0.000075 | 0.011725 |
XSP23Mar22C427.00 | CALL | 427.00 | $10.79 | $13.60 / 1 | $23.37 / 1 | 0 | 0 | 44.436664% | 0.999967 | -0.005651 | 0.000029 | 0.000032 | 0.011698 |
XSP23Mar22P427.00 | PUT | 427.00 | $0.16 | | $4.80 / 1 | 0 | 9 | 130.162181% | -0.000033 | -0.000328 | 0.000029 | 0.000032 | 0.000000 |
XSP23Mar22C426.00 | CALL | 426.00 | $11.49 | $14.62 / 1 | $24.60 / 2 | 0 | 0 | 55.626685% | 0.999987 | -0.005444 | 0.000012 | 0.000013 | 0.011671 |
XSP23Mar22P426.00 | PUT | 426.00 | $0.08 | | $0.02 / 6 | 0 | 6 | 35.382401% | -0.000013 | -0.000134 | 0.000012 | 0.000013 | 0.000000 |
XSP23Mar22C425.00 | CALL | 425.00 | $16.23 | $15.62 / 1 | $25.60 / 2 | 0 | 0 | 37.896333% | 0.999995 | -0.005350 | 0.000005 | 0.000005 | 0.011644 |
XSP23Mar22P425.00 | PUT | 425.00 | $0.02 | | $0.02 / 3 | 0 | 18 | 37.010518% | -0.000005 | -0.000052 | 0.000005 | 0.000005 | 0.000000 |
XSP23Mar22C424.00 | CALL | 424.00 | | $16.62 / 1 | $26.60 / 2 | 0 | 0 | 39.517902% | 0.999998 | -0.005304 | 0.000002 | 0.000002 | 0.011616 |
XSP23Mar22P424.00 | PUT | 424.00 | $0.15 | | $4.80 / 1 | 0 | 11 | 141.150806% | -0.000002 | -0.000019 | 0.000002 | 0.000002 | 0.000000 |
XSP23Mar22C423.00 | CALL | 423.00 | $9.16 | $17.69 / 1 | $27.60 / 1 | 0 | 1 | 42.223719% | 0.999999 | -0.005280 | 0.000001 | 0.000001 | 0.011589 |
XSP23Mar22P423.00 | PUT | 423.00 | $0.51 | | $0.01 / 1,657 | 0 | 2 | 37.308395% | -0.000001 | -0.000007 | 0.000001 | 0.000001 | 0.000000 |
XSP23Mar22C422.00 | CALL | 422.00 | | $18.62 / 1 | $28.60 / 2 | 0 | 0 | 54.288130% | 1.000000 | -0.005263 | 0.000001 | 0.000000 | 0.011561 |
XSP23Mar22P422.00 | PUT | 422.00 | $0.50 | | $4.80 / 1 | 0 | 4 | 148.365189% | -0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C421.00 | CALL | 421.00 | | $19.65 / 1 | $29.60 / 1 | 0 | 0 | 40.245877% | 1.000000 | -0.005249 | 0.000001 | 0.000000 | 0.011534 |
XSP23Mar22P421.00 | PUT | 421.00 | $0.22 | | $4.80 / 1 | 0 | 4 | 151.943717% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C420.00 | CALL | 420.00 | $8.97 | $20.61 / 1 | $30.60 / 1 | 0 | 16 | 45.977539% | 1.000000 | -0.005236 | 0.000001 | 0.000000 | 0.011507 |
XSP23Mar22P420.00 | PUT | 420.00 | $0.48 | | $0.02 / 11 | 0 | 13 | 45.109503% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C419.00 | CALL | 419.00 | | $21.65 / 1 | $31.60 / 1 | 0 | 0 | 43.286891% | 1.000000 | -0.005223 | 0.000001 | 0.000000 | 0.011479 |
XSP23Mar22P419.00 | PUT | 419.00 | $0.18 | | $4.80 / 1 | 0 | 10 | 159.049753% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C418.00 | CALL | 418.00 | | $22.60 / 2 | $32.60 / 2 | 0 | 0 | 62.874146% | 1.000000 | -0.005211 | 0.000001 | 0.000000 | 0.011452 |
XSP23Mar22P418.00 | PUT | 418.00 | $0.54 | | $4.80 / 1 | 0 | 7 | 162.579499% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C417.00 | CALL | 417.00 | $23.58 | $23.64 / 1 | $33.60 / 1 | 0 | 0 | 43.302675% | 1.000000 | -0.005198 | 0.000001 | 0.000000 | 0.011425 |
XSP23Mar22P417.00 | PUT | 417.00 | $0.06 | | $0.01 / 1,657 | 0 | 30 | 46.417013% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C416.00 | CALL | 416.00 | | $24.60 / 2 | $34.60 / 2 | 0 | 0 | 52.416232% | 1.000000 | -0.005186 | 0.000001 | 0.000000 | 0.011397 |
XSP23Mar22P416.00 | PUT | 416.00 | $2.27 | | $4.80 / 1 | 0 | 12 | 169.597447% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C415.00 | CALL | 415.00 | | $25.62 / 1 | $35.60 / 1 | 0 | 0 | 68.737056% | 1.000000 | -0.005173 | 0.000001 | 0.000000 | 0.011370 |
XSP23Mar22P415.00 | PUT | 415.00 | $0.64 | | $4.80 / 1 | 0 | 5 | 173.087453% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C414.00 | CALL | 414.00 | | $26.62 / 1 | $36.60 / 1 | 0 | 0 | 70.686854% | 1.000000 | -0.005161 | 0.000001 | 0.000000 | 0.011342 |
XSP23Mar22P414.00 | PUT | 414.00 | $4.06 | | $4.80 / 1 | 0 | 0 | 176.565927% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C413.00 | CALL | 413.00 | $13.07 | $27.65 / 1 | $37.60 / 1 | 0 | 2 | 52.398682% | 1.000000 | -0.005148 | 0.000001 | 0.000000 | 0.011315 |
XSP23Mar22P413.00 | PUT | 413.00 | $0.12 | | $4.80 / 1 | 0 | 1 | 180.031659% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C412.00 | CALL | 412.00 | $13.74 | $28.60 / 1 | $38.48 / 1 | 0 | 2 | 74.579222% | 1.000000 | -0.005136 | 0.000001 | 0.000000 | 0.011288 |
XSP23Mar22P412.00 | PUT | 412.00 | $0.31 | | $4.80 / 1 | 0 | 5 | 183.488231% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C411.00 | CALL | 411.00 | | $29.65 / 1 | $39.60 / 1 | 0 | 0 | 55.436427% | 1.000000 | -0.005123 | 0.000001 | 0.000000 | 0.011260 |
XSP23Mar22P411.00 | PUT | 411.00 | $4.57 | | $4.80 / 1 | 0 | 1 | 186.939967% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C410.00 | CALL | 410.00 | $15.20 | $30.60 / 1 | $40.49 / 1 | 0 | 1 | 78.467241% | 1.000000 | -0.005111 | 0.000001 | 0.000000 | 0.011233 |
XSP23Mar22P410.00 | PUT | 410.00 | $0.14 | | $4.80 / 1 | 0 | 17 | 190.377360% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C409.00 | CALL | 409.00 | | $31.65 / 1 | $41.60 / 1 | 0 | 0 | 58.478259% | 1.000000 | -0.005098 | 0.000001 | 0.000000 | 0.011205 |
XSP23Mar22P409.00 | PUT | 409.00 | | | $4.80 / 1 | 0 | 0 | 193.807963% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C408.00 | CALL | 408.00 | | $32.60 / 1 | $42.49 / 1 | 0 | 0 | 65.278938% | 1.000000 | -0.005086 | 0.000001 | 0.000000 | 0.011178 |
XSP23Mar22C407.00 | CALL | 407.00 | | $33.65 / 1 | $43.60 / 1 | 0 | 0 | 61.521411% | 1.000000 | -0.005073 | 0.000001 | 0.000000 | 0.011151 |
XSP23Mar22P407.00 | PUT | 407.00 | $1.57 | | $4.80 / 1 | 0 | 1 | 200.646767% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C406.00 | CALL | 406.00 | | $34.62 / 1 | $44.60 / 1 | 0 | 0 | 86.231047% | 1.000000 | -0.005061 | 0.000001 | 0.000000 | 0.011123 |
XSP23Mar22P406.00 | PUT | 406.00 | $0.06 | | $4.80 / 1 | 0 | 7 | 204.055859% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C405.00 | CALL | 405.00 | | $35.60 / 2 | $45.60 / 2 | 0 | 0 | 87.140813% | 1.000000 | -0.005049 | 0.000001 | 0.000000 | 0.011096 |
XSP23Mar22P405.00 | PUT | 405.00 | $0.12 | | $4.80 / 1 | 0 | 11 | 207.458710% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C404.00 | CALL | 404.00 | | $36.64 / 1 | $46.60 / 1 | 0 | 0 | 62.088754% | 1.000000 | -0.005036 | 0.000001 | 0.000000 | 0.011068 |
XSP23Mar22P403.00 | PUT | 403.00 | $0.12 | | $4.80 / 1 | 0 | 2 | 214.247432% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C402.00 | CALL | 402.00 | | $38.60 / 1 | $48.49 / 1 | 0 | 0 | 74.950688% | 1.000000 | -0.005011 | 0.000001 | 0.000000 | 0.011014 |
XSP23Mar22P402.00 | PUT | 402.00 | $0.14 | | $4.80 / 1 | 0 | 7 | 217.634117% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C401.00 | CALL | 401.00 | | $39.65 / 1 | $49.60 / 1 | 0 | 0 | 70.682623% | 1.000000 | -0.004999 | 0.000001 | 0.000000 | 0.010986 |
XSP23Mar22P401.00 | PUT | 401.00 | | | $4.80 / 1 | 0 | 0 | 221.016192% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C400.00 | CALL | 400.00 | | $40.62 / 1 | $50.60 / 1 | 0 | 0 | 47.817620% | 1.000000 | -0.004986 | 0.000001 | 0.000000 | 0.010959 |
XSP23Mar22P400.00 | PUT | 400.00 | $0.02 | | $0.01 / 1,657 | 0 | 267 | 72.205308% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C399.00 | CALL | 399.00 | | $41.65 / 1 | $51.60 / 1 | 0 | 0 | 73.748164% | 1.000000 | -0.004974 | 0.000001 | 0.000000 | 0.010931 |
XSP23Mar22P399.00 | PUT | 399.00 | $4.64 | | $4.80 / 1 | 0 | 50 | 227.767903% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C398.00 | CALL | 398.00 | | $42.61 / 1 | $52.60 / 1 | 0 | 0 | 117.269539% | 1.000000 | -0.004961 | 0.000001 | 0.000000 | 0.010904 |
XSP23Mar22P398.00 | PUT | 398.00 | $0.37 | | $4.80 / 1 | 0 | 28 | 231.138185% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C397.00 | CALL | 397.00 | | $43.69 / 1 | $53.60 / 1 | 0 | 0 | 85.757648% | 1.000000 | -0.004949 | 0.000001 | 0.000000 | 0.010877 |
XSP23Mar22P397.00 | PUT | 397.00 | $0.01 | | $4.80 / 1 | 0 | 1 | 234.505149% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C396.00 | CALL | 396.00 | | $44.60 / 1 | $54.49 / 1 | 0 | 0 | 84.663256% | 1.000000 | -0.004936 | 0.000001 | 0.000000 | 0.010849 |
XSP23Mar22C395.00 | CALL | 395.00 | $55.50 | $45.61 / 1 | $55.60 / 1 | 0 | 0 | 86.287866% | 1.000000 | -0.004924 | 0.000001 | 0.000000 | 0.010822 |
XSP23Mar22P395.00 | PUT | 395.00 | $0.31 | | $4.80 / 1 | 0 | 2 | 241.231765% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C394.00 | CALL | 394.00 | | $46.60 / 1 | $56.49 / 1 | 0 | 0 | 87.916306% | 1.000000 | -0.004911 | 0.000001 | 0.000000 | 0.010794 |
XSP23Mar22P394.00 | PUT | 394.00 | $0.30 | | $4.80 / 1 | 0 | 5 | 244.591263% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C393.00 | CALL | 393.00 | | $47.69 / 1 | $57.60 / 1 | 0 | 0 | 92.493604% | 1.000000 | -0.004899 | 0.000001 | 0.000000 | 0.010767 |
XSP23Mar22P393.00 | PUT | 393.00 | | | $4.80 / 1 | 0 | 0 | 247.948734% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C392.00 | CALL | 392.00 | | $48.62 / 1 | $58.60 / 1 | 0 | 0 | 62.423874% | 1.000000 | -0.004887 | 0.000001 | 0.000000 | 0.010740 |
XSP23Mar22P392.00 | PUT | 392.00 | $0.10 | | $4.80 / 1 | 0 | 3 | 251.304444% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C391.00 | CALL | 391.00 | | $49.65 / 1 | $59.60 / 1 | 0 | 0 | 86.085201% | 1.000000 | -0.004874 | 0.000001 | 0.000000 | 0.010712 |
XSP23Mar22P391.00 | PUT | 391.00 | $0.59 | | $4.80 / 1 | 0 | 3 | 254.663654% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C390.00 | CALL | 390.00 | | $50.60 / 2 | $60.60 / 2 | 0 | 0 | 94.438780% | 1.000000 | -0.004862 | 0.000001 | 0.000000 | 0.010685 |
XSP23Mar22P390.00 | PUT | 390.00 | $0.32 | | $4.80 / 1 | 0 | 74 | 258.016612% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C389.00 | CALL | 389.00 | | $51.69 / 1 | $61.60 / 1 | 0 | 0 | 99.260199% | 1.000000 | -0.004849 | 0.000001 | 0.000000 | 0.010657 |
XSP23Mar22P389.00 | PUT | 389.00 | $0.01 | | $4.80 / 1 | 0 | 2 | 261.368561% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C388.00 | CALL | 388.00 | | $52.61 / 1 | $62.60 / 1 | 0 | 0 | 124.249129% | 1.000000 | -0.004837 | 0.000001 | 0.000000 | 0.010630 |
XSP23Mar22P388.00 | PUT | 388.00 | | | $4.80 / 1 | 0 | 0 | 264.719734% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C387.00 | CALL | 387.00 | | $53.65 / 1 | $63.60 / 1 | 0 | 0 | 92.307167% | 1.000000 | -0.004824 | 0.000001 | 0.000000 | 0.010603 |
XSP23Mar22P387.00 | PUT | 387.00 | $0.25 | | $4.80 / 1 | 0 | 10 | 268.070359% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C386.00 | CALL | 386.00 | | $54.65 / 1 | $64.60 / 1 | 0 | 0 | 93.867692% | 1.000000 | -0.004812 | 0.000001 | 0.000000 | 0.010575 |
XSP23Mar22P386.00 | PUT | 386.00 | | | $4.80 / 1 | 0 | 0 | 271.420657% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C385.00 | CALL | 385.00 | | $55.62 / 1 | $65.60 / 1 | 0 | 0 | 72.894491% | 1.000000 | -0.004799 | 0.000001 | 0.000000 | 0.010548 |
XSP23Mar22P385.00 | PUT | 385.00 | $0.41 | | $4.80 / 1 | 0 | 4 | 274.770841% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C384.00 | CALL | 384.00 | | $56.65 / 1 | $66.60 / 1 | 0 | 0 | 96.997276% | 1.000000 | -0.004787 | 0.000001 | 0.000000 | 0.010520 |
XSP23Mar22P384.00 | PUT | 384.00 | $0.18 | | $4.80 / 1 | 0 | 8 | 278.121227% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C383.00 | CALL | 383.00 | | $57.65 / 1 | $67.60 / 1 | 0 | 0 | 98.568567% | 1.000000 | -0.004774 | 0.000001 | 0.000000 | 0.010493 |
XSP23Mar22P383.00 | PUT | 383.00 | | | $4.80 / 1 | 0 | 0 | 281.472181% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C382.00 | CALL | 382.00 | | $58.65 / 1 | $68.60 / 1 | 0 | 0 | 100.137365% | 1.000000 | -0.004762 | 0.000001 | 0.000000 | 0.010466 |
XSP23Mar22P382.00 | PUT | 382.00 | $1.05 | | $4.80 / 1 | 0 | 8 | 284.823632% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C381.00 | CALL | 381.00 | | $59.65 / 1 | $69.60 / 1 | 0 | 0 | 101.711814% | 1.000000 | -0.004749 | 0.000001 | 0.000000 | 0.010438 |
XSP23Mar22P381.00 | PUT | 381.00 | $0.34 | | $4.80 / 1 | 0 | 11 | 288.175768% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C380.00 | CALL | 380.00 | | $60.60 / 1 | $70.49 / 1 | 0 | 0 | 110.912432% | 1.000000 | -0.004737 | 0.000001 | 0.000000 | 0.010411 |
XSP23Mar22P380.00 | PUT | 380.00 | $0.04 | | $4.80 / 1 | 0 | 3 | 291.528775% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C379.00 | CALL | 379.00 | | $61.62 / 1 | $71.60 / 1 | 0 | 0 | 81.688772% | 1.000000 | -0.004724 | 0.000001 | 0.000000 | 0.010383 |
XSP23Mar22P379.00 | PUT | 379.00 | $0.15 | | $4.80 / 1 | 0 | 6 | 294.882832% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C378.00 | CALL | 378.00 | | $62.65 / 1 | $72.60 / 1 | 0 | 0 | 106.448674% | 1.000000 | -0.004712 | 0.000001 | 0.000000 | 0.010356 |
XSP23Mar22P378.00 | PUT | 378.00 | $0.14 | | $4.80 / 1 | 0 | 5 | 298.238116% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C377.00 | CALL | 377.00 | | $63.65 / 1 | $73.60 / 1 | 0 | 0 | 108.035741% | 1.000000 | -0.004700 | 0.000001 | 0.000000 | 0.010329 |
XSP23Mar22P377.00 | PUT | 377.00 | $0.15 | | $4.80 / 1 | 0 | 1 | 301.594796% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P376.00 | PUT | 376.00 | $0.07 | | $4.80 / 1 | 0 | 6 | 304.953041% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C376.00 | CALL | 376.00 | | $64.64 / 1 | $74.60 / 1 | 0 | 0 | 103.669909% | 1.000000 | -0.004687 | 0.000001 | 0.000000 | 0.010301 |
XSP23Mar22C375.00 | CALL | 375.00 | | $65.60 / 1 | $75.49 / 1 | 0 | 0 | 119.246114% | 1.000000 | -0.004675 | 0.000001 | 0.000000 | 0.010274 |
XSP23Mar22P375.00 | PUT | 375.00 | $0.28 | | $4.80 / 1 | 0 | 20 | 308.313014% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C374.00 | CALL | 374.00 | | $66.64 / 1 | $76.60 / 1 | 0 | 0 | 106.722732% | 1.000000 | -0.004662 | 0.000001 | 0.000000 | 0.010246 |
XSP23Mar22P374.00 | PUT | 374.00 | $0.01 | | $4.80 / 1 | 0 | 7 | 311.674875% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C372.00 | CALL | 372.00 | | $68.65 / 1 | $78.60 / 1 | 0 | 0 | 116.006967% | 1.000000 | -0.004637 | 0.000001 | 0.000000 | 0.010192 |
XSP23Mar22P372.00 | PUT | 372.00 | $0.84 | | $4.80 / 1 | 0 | 1 | 318.404885% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P371.00 | PUT | 371.00 | | | $4.80 / 1 | 0 | 0 | 321.773338% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C371.00 | CALL | 371.00 | | $69.64 / 1 | $79.60 / 1 | 0 | 0 | 111.325617% | 1.000000 | -0.004625 | 0.000001 | 0.000000 | 0.010164 |
XSP23Mar22C370.00 | CALL | 370.00 | | $70.62 / 1 | $80.60 / 1 | 0 | 0 | 94.902571% | 1.000000 | -0.004612 | 0.000001 | 0.000000 | 0.010137 |
XSP23Mar22P370.00 | PUT | 370.00 | $0.38 | | $4.80 / 1 | 0 | 86 | 325.144287% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C369.00 | CALL | 369.00 | | $75.53 / 1 | $77.69 / 1 | 0 | 0 | 96.380229% | 1.000000 | -0.004600 | 0.000001 | 0.000000 | 0.010109 |
XSP23Mar22P369.00 | PUT | 369.00 | | | $4.80 / 1 | 0 | 0 | 328.517876% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C368.00 | CALL | 368.00 | | $72.65 / 1 | $82.60 / 1 | 0 | 0 | 122.441522% | 1.000000 | -0.004587 | 0.000001 | 0.000000 | 0.010082 |
XSP23Mar22P368.00 | PUT | 368.00 | | | $4.80 / 1 | 0 | 0 | 331.894249% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C367.00 | CALL | 367.00 | | $73.65 / 1 | $83.60 / 1 | 0 | 0 | 124.058047% | 1.000000 | -0.004575 | 0.000001 | 0.000000 | 0.010055 |
XSP23Mar22P367.00 | PUT | 367.00 | | | $4.80 / 1 | 0 | 0 | 335.273543% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C366.00 | CALL | 366.00 | | $74.64 / 1 | $84.60 / 1 | 0 | 0 | 119.064562% | 1.000000 | -0.004562 | 0.000001 | 0.000000 | 0.010027 |
XSP23Mar22P366.00 | PUT | 366.00 | | | $4.80 / 1 | 0 | 0 | 338.655898% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C365.00 | CALL | 365.00 | | $75.60 / 1 | $85.49 / 1 | 0 | 0 | 136.138654% | 1.000000 | -0.004550 | 0.000001 | 0.000000 | 0.010000 |
XSP23Mar22P365.00 | PUT | 365.00 | $0.08 | | $4.80 / 1 | 0 | 26 | 342.041447% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22P364.00 | PUT | 364.00 | $0.45 | | $4.80 / 1 | 0 | 1 | 345.430324% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C364.00 | CALL | 364.00 | | $76.65 / 1 | $86.60 / 1 | 0 | 0 | 128.927533% | 1.000000 | -0.004537 | 0.000001 | 0.000000 | 0.009972 |
XSP23Mar22P363.00 | PUT | 363.00 | | | $4.80 / 1 | 0 | 0 | 348.822660% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C363.00 | CALL | 363.00 | | $77.64 / 1 | $87.60 / 1 | 0 | 0 | 123.747495% | 1.000000 | -0.004525 | 0.000001 | 0.000000 | 0.009945 |
XSP23Mar22P362.00 | PUT | 362.00 | $0.67 | | $4.80 / 1 | 0 | 1 | 352.218583% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C362.00 | CALL | 362.00 | | $78.65 / 1 | $88.60 / 1 | 0 | 0 | 132.193731% | 1.000000 | -0.004513 | 0.000001 | 0.000000 | 0.009918 |
XSP23Mar22P361.00 | PUT | 361.00 | | | $4.80 / 1 | 0 | 0 | 355.618221% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C361.00 | CALL | 361.00 | | $79.64 / 1 | $89.60 / 1 | 0 | 0 | 126.890208% | 1.000000 | -0.004500 | 0.000001 | 0.000000 | 0.009890 |
XSP23Mar22C360.00 | CALL | 360.00 | | $80.62 / 1 | $90.60 / 1 | 0 | 0 | 201.044124% | 1.000000 | -0.004488 | 0.000001 | 0.000000 | 0.009863 |
XSP23Mar22P360.00 | PUT | 360.00 | $0.28 | | $4.80 / 1 | 0 | 16 | 359.021699% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C359.00 | CALL | 359.00 | | $81.65 / 1 | $91.60 / 1 | 0 | 0 | 137.113799% | 1.000000 | -0.004475 | 0.000001 | 0.000000 | 0.009835 |
XSP23Mar22P359.00 | PUT | 359.00 | | | $4.80 / 1 | 0 | 0 | 362.429141% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C358.00 | CALL | 358.00 | | $82.65 / 1 | $92.60 / 1 | 0 | 0 | 138.760499% | 1.000000 | -0.004463 | 0.000001 | 0.000000 | 0.009808 |
XSP23Mar22P358.00 | PUT | 358.00 | | | $4.80 / 1 | 0 | 0 | 365.840669% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C355.00 | CALL | 355.00 | | $85.61 / 1 | $95.60 / 1 | 0 | 0 | 117.361038% | 1.000000 | -0.004425 | 0.000001 | 0.000000 | 0.009726 |
XSP23Mar22P355.00 | PUT | 355.00 | $0.75 | | $4.80 / 1 | 0 | 30 | 376.099958% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C350.00 | CALL | 350.00 | | $90.60 / 1 | $100.49 / 1 | 0 | 0 | 162.122615% | 1.000000 | -0.004363 | 0.000001 | 0.000000 | 0.009589 |
XSP23Mar22P350.00 | PUT | 350.00 | $0.01 | | $4.80 / 1 | 0 | 0 | 393.293444% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C345.00 | CALL | 345.00 | | $95.61 / 1 | $105.60 / 1 | 0 | 0 | 132.771401% | 1.000000 | -0.004301 | 0.000001 | 0.000000 | 0.009452 |
XSP23Mar22P345.00 | PUT | 345.00 | | | $4.80 / 1 | 0 | 0 | 410.615051% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C340.00 | CALL | 340.00 | | $101.20 / 1 | $114.20 / 1 | 0 | 0 | 345.851377% | 1.000000 | -0.004238 | 0.000001 | 0.000000 | 0.009315 |
XSP23Mar22P340.00 | PUT | 340.00 | $0.22 | | $4.80 / 1 | 0 | 1 | 428.078393% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C335.00 | CALL | 335.00 | | $102.60 / 2 | $118.60 / 2 | 0 | 0 | 258.793240% | 1.000000 | -0.004176 | 0.000001 | 0.000000 | 0.009178 |
XSP23Mar22P335.00 | PUT | 335.00 | | | $4.80 / 1 | 0 | 0 | 445.696686% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C330.00 | CALL | 330.00 | | $107.60 / 2 | $123.60 / 2 | 0 | 0 | 270.706598% | 1.000000 | -0.004114 | 0.000001 | 0.000000 | 0.009041 |
XSP23Mar22P330.00 | PUT | 330.00 | $0.01 | | $4.80 / 1 | 0 | 5 | 463.482874% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C325.00 | CALL | 325.00 | | $112.60 / 1 | $128.59 / 1 | 0 | 0 | 164.860411% | 1.000000 | -0.004051 | 0.000001 | 0.000000 | 0.008904 |
XSP23Mar22P325.00 | PUT | 325.00 | | | $4.80 / 1 | 0 | 0 | 481.449739% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C320.00 | CALL | 320.00 | | $117.60 / 1 | $133.59 / 1 | 0 | 0 | 294.952704% | 1.000000 | -0.003989 | 0.000001 | 0.000000 | 0.008767 |
XSP23Mar22P320.00 | PUT | 320.00 | $0.01 | | $4.80 / 1 | 0 | 0 | 499.609996% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C315.00 | CALL | 315.00 | | $122.60 / 1 | $138.59 / 1 | 0 | 0 | 181.620573% | 1.000000 | -0.003927 | 0.000001 | 0.000000 | 0.008630 |
XSP23Mar22P315.00 | PUT | 315.00 | $0.01 | | $4.80 / 1 | 0 | 0 | 517.976379% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C310.00 | CALL | 310.00 | | $127.60 / 1 | $143.59 / 1 | 0 | 0 | 190.196930% | 1.000000 | -0.003864 | 0.000001 | 0.000000 | 0.008493 |
XSP23Mar22P310.00 | PUT | 310.00 | | | $4.80 / 1 | 0 | 0 | 536.561241% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C305.00 | CALL | 305.00 | | $139.54 / 81 | $141.72 / 81 | 0 | 0 | 239.537410% | 1.000000 | -0.003802 | 0.000001 | 0.000000 | 0.008356 |
XSP23Mar22P305.00 | PUT | 305.00 | | | $4.80 / 1 | 0 | 0 | 555.381367% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C300.00 | CALL | 300.00 | | $137.60 / 1 | $153.59 / 1 | 0 | 0 | 345.337642% | 1.000000 | -0.003740 | 0.000001 | 0.000000 | 0.008219 |
XSP23Mar22P300.00 | PUT | 300.00 | | | $4.80 / 1 | 0 | 0 | 574.442620% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP23Mar22C295.00 | CALL | 295.00 | | $142.60 / 1 | $158.59 / 1 | 0 | 0 | 282.791891% | 1.000000 | -0.003677 | 0.000000 | 0.000000 | 0.008082 |
XSP23Mar22P295.00 | PUT | 295.00 | | | $4.80 / 1 | 0 | 0 | 593.763239% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP23Mar22C290.00 | CALL | 290.00 | | $147.60 / 1 | $163.59 / 1 | 0 | 0 | 225.920885% | 1.000000 | -0.003615 | 0.000000 | 0.000000 | 0.007945 |
XSP23Mar22P290.00 | PUT | 290.00 | | | $4.80 / 1 | 0 | 0 | 613.356916% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP23Mar22C285.00 | CALL | 285.00 | | $152.60 / 1 | $168.59 / 1 | 0 | 0 | 344.440370% | 1.000000 | -0.003553 | 0.000000 | 0.000000 | 0.007808 |
XSP23Mar22P285.00 | PUT | 285.00 | | | $4.80 / 1 | 0 | 0 | 633.237861% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP23Mar22C280.00 | CALL | 280.00 | | $157.60 / 1 | $173.59 / 1 | 0 | 0 | 398.679920% | 1.000000 | -0.003490 | 0.000000 | 0.000000 | 0.007671 |
XSP23Mar22P280.00 | PUT | 280.00 | | | $4.80 / 1 | 0 | 0 | 653.420857% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP23Mar22C275.00 | CALL | 275.00 | | $162.60 / 1 | $178.59 / 1 | 0 | 0 | 341.895083% | 1.000000 | -0.003428 | 0.000000 | 0.000000 | 0.007534 |
XSP23Mar22P275.00 | PUT | 275.00 | | | $4.80 / 1 | 0 | 0 | 673.919818% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP23Mar22C270.00 | CALL | 270.00 | | $167.60 / 1 | $183.59 / 1 | 0 | 0 | 382.339408% | 1.000000 | -0.003366 | 0.000000 | 0.000000 | 0.007397 |
XSP23Mar22P270.00 | PUT | 270.00 | | | $4.80 / 1 | 0 | 0 | 694.756133% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP23Mar22C265.00 | CALL | 265.00 | | $172.60 / 1 | $188.59 / 1 | 0 | 0 | 274.190875% | 1.000000 | -0.003303 | 0.000000 | 0.000000 | 0.007260 |
XSP23Mar22P265.00 | PUT | 265.00 | | | $4.80 / 1 | 0 | 0 | 715.939744% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP23Mar22C260.00 | CALL | 260.00 | | $177.60 / 1 | $193.59 / 1 | 0 | 0 | 284.388993% | 1.000000 | -0.003241 | 0.000000 | 0.000000 | 0.007123 |
XSP23Mar22P260.00 | PUT | 260.00 | | | $4.80 / 1 | 0 | 0 | 737.492090% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP23Mar22C255.00 | CALL | 255.00 | | $182.60 / 1 | $198.59 / 1 | 0 | 0 | 422.235854% | 1.000000 | -0.003179 | 0.000000 | 0.000000 | 0.006986 |
XSP23Mar22P255.00 | PUT | 255.00 | | | $4.80 / 1 | 0 | 0 | 759.430919% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP23Mar22C250.00 | CALL | 250.00 | | $187.60 / 1 | $203.59 / 1 | 0 | 0 | 436.026684% | 1.000000 | -0.003116 | 0.000000 | 0.000000 | 0.006849 |
XSP23Mar22P250.00 | PUT | 250.00 | | | $4.80 / 1 | 0 | 0 | 781.775774% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP23Mar22C240.00 | CALL | 240.00 | | $197.60 / 1 | $213.40 / 1 | 0 | 0 | 327.257504% | 1.000000 | -0.002992 | 0.000000 | 0.000000 | 0.006575 |
XSP23Mar22P240.00 | PUT | 240.00 | | | $4.80 / 1 | 0 | 0 | 827.772366% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP23Mar22C230.00 | CALL | 230.00 | | $203.63 / 1 | $227.60 / 1 | 0 | 0 | 349.388991% | 1.000000 | -0.002867 | 0.000000 | 0.000000 | 0.006301 |
XSP23Mar22P230.00 | PUT | 230.00 | | | $4.80 / 1 | 0 | 0 | 875.652619% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP23Mar22C220.00 | CALL | 220.00 | | $213.63 / 1 | $237.60 / 1 | 0 | 0 | 373.213649% | 1.000000 | -0.002742 | 0.000000 | 0.000000 | 0.006027 |
XSP23Mar22P220.00 | PUT | 220.00 | | | $4.80 / 1 | 0 | 0 | 925.627534% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP23Mar22C210.00 | CALL | 210.00 | | $223.63 / 1 | $247.60 / 1 | 0 | 0 | 398.159866% | 1.000000 | -0.002618 | 0.000000 | 0.000000 | 0.005753 |
XSP23Mar22P210.00 | PUT | 210.00 | | | $4.80 / 1 | 0 | 0 | 977.927201% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |