XSP.IN Option Chain
End of day data from March 25, 2022 for XSP.IN options expired on March 25, 2022.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
XSP25Mar22C428.00 | CALL | 428.00 | $23.47 | $21.40 / 2 | $31.40 / 2 | 2,832 | 2,833 | 54.609232% | 1.000000 | -0.005629 | 0.000001 | 0.000000 | 0.011726 |
XSP25Mar22C455.00 | CALL | 455.00 | $0.01 | | $0.01 / 1 | 1,260 | 76 | 1.797951% | 0.446276 | -0.964674 | 0.081223 | 0.094006 | 0.005510 |
XSP25Mar22C457.00 | CALL | 457.00 | $0.01 | | $4.80 / 1 | 875 | 31 | 63.561841% | 0.293057 | -0.838837 | 0.070675 | 0.081798 | 0.003623 |
XSP25Mar22C454.00 | CALL | 454.00 | $0.15 | | $1.00 / 1 | 630 | 44 | 8.777586% | 0.528022 | -0.971577 | 0.081765 | 0.094633 | 0.006515 |
XSP25Mar22C459.00 | CALL | 459.00 | $0.01 | | $0.05 / 41 | 510 | 13 | 11.508744% | 0.170526 | -0.618052 | 0.052096 | 0.060295 | 0.002110 |
XSP25Mar22C453.00 | CALL | 453.00 | $0.20 | | $1.25 / 1 | 321 | 31 | 8.181391% | 0.608775 | -0.938133 | 0.078901 | 0.091319 | 0.007504 |
XSP25Mar22C456.00 | CALL | 456.00 | $0.12 | | $0.70 / 52 | 316 | 44 | 14.538809% | 0.366928 | -0.918498 | 0.077364 | 0.089539 | 0.004534 |
XSP25Mar22P450.00 | PUT | 450.00 | $0.01 | | $0.20 / 51 | 309 | 27 | 15.158499% | -0.185033 | -0.648547 | 0.054850 | 0.063482 | -0.002317 |
XSP25Mar22C452.00 | CALL | 452.00 | $2.17 | $0.24 / 1 | $2.50 / 1 | 200 | 110 | 6.274894% | 0.685243 | -0.868254 | 0.072963 | 0.084446 | 0.008438 |
XSP25Mar22P452.00 | PUT | 452.00 | $0.11 | | $0.10 / 3 | 186 | 12 | 7.954127% | -0.314757 | -0.862310 | 0.072963 | 0.084446 | -0.003945 |
XSP25Mar22P451.00 | PUT | 451.00 | $0.03 | | $0.37 / 51 | 157 | 16 | 15.551286% | -0.245364 | -0.764159 | 0.064641 | 0.074815 | -0.003074 |
XSP25Mar22P449.00 | PUT | 449.00 | $0.03 | | $0.50 / 55 | 132 | 18 | 23.464280% | -0.134795 | -0.527008 | 0.044563 | 0.051576 | -0.001687 |
XSP25Mar22C445.00 | CALL | 445.00 | $8.35 | $5.00 / 1 | $14.40 / 1 | 105 | 59 | 31.832198% | 0.973768 | -0.153771 | 0.012502 | 0.014469 | 0.011864 |
XSP25Mar22P448.00 | PUT | 448.00 | $0.01 | | $0.33 / 51 | 103 | 78 | 23.030150% | -0.094738 | -0.409910 | 0.034656 | 0.040110 | -0.001185 |
XSP25Mar22P415.00 | PUT | 415.00 | $0.01 | | $4.80 / 1 | 103 | 109 | 198.961868% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P454.00 | PUT | 454.00 | $0.20 | $0.10 / 30 | $4.89 / 1 | 101 | 1 | 27.943627% | -0.471978 | -0.965607 | 0.081765 | 0.094633 | -0.005924 |
XSP25Mar22C451.00 | CALL | 451.00 | $1.50 | | $2.97 / 1 | 101 | 57 | 33.839339% | 0.754636 | -0.770089 | 0.064641 | 0.074815 | 0.009282 |
XSP25Mar22P453.00 | PUT | 453.00 | $0.05 | | $4.80 / 1 | 81 | 3 | 57.350538% | -0.391225 | -0.932176 | 0.078901 | 0.091319 | -0.004907 |
XSP25Mar22P447.00 | PUT | 447.00 | $0.01 | | $0.15 / 10 | 81 | 32 | 20.905979% | -0.064165 | -0.305092 | 0.025791 | 0.029850 | -0.000802 |
XSP25Mar22P445.00 | PUT | 445.00 | $0.01 | | $4.80 / 1 | 67 | 100 | 92.388910% | -0.026232 | -0.147919 | 0.012502 | 0.014469 | -0.000328 |
XSP25Mar22C450.00 | CALL | 450.00 | $3.58 | $1.97 / 1 | $6.77 / 1 | 47 | 48 | 11.057197% | 0.814967 | -0.654465 | 0.054850 | 0.063482 | 0.010012 |
XSP25Mar22C458.00 | CALL | 458.00 | $0.01 | | $0.03 / 4 | 40 | 39 | 8.613137% | 0.227078 | -0.735003 | 0.061941 | 0.071690 | 0.002809 |
XSP25Mar22C444.00 | CALL | 444.00 | $9.29 | $5.40 / 3 | $15.40 / 3 | 39 | 20 | 24.503791% | 0.984194 | -0.102137 | 0.008138 | 0.009419 | 0.011967 |
XSP25Mar22C446.00 | CALL | 446.00 | $7.45 | $5.00 / 1 | $13.40 / 1 | 36 | 17 | 38.512307% | 0.958165 | -0.223094 | 0.018362 | 0.021251 | 0.011696 |
XSP25Mar22P441.00 | PUT | 441.00 | $0.02 | | $4.80 / 1 | 34 | 57 | 107.974758% | -0.002700 | -0.020232 | 0.001709 | 0.001979 | -0.000034 |
XSP25Mar22P446.00 | PUT | 446.00 | $0.08 | | $0.20 / 52 | 30 | 24 | 24.695468% | -0.041835 | -0.217229 | 0.018362 | 0.021251 | -0.000523 |
XSP25Mar22C449.00 | CALL | 449.00 | $4.73 | $2.24 / 1 | $7.04 / 1 | 27 | 87 | 12.375026% | 0.865205 | -0.532912 | 0.044563 | 0.051576 | 0.010614 |
XSP25Mar22P438.00 | PUT | 438.00 | $0.01 | | $4.80 / 1 | 25 | 49 | 119.206790% | -0.000314 | -0.002806 | 0.000237 | 0.000274 | -0.000004 |
XSP25Mar22P424.00 | PUT | 424.00 | $0.01 | | $4.80 / 1 | 24 | 29 | 168.629789% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C441.00 | CALL | 441.00 | $12.27 | $8.40 / 3 | $18.40 / 3 | 21 | 24 | 30.337999% | 0.997300 | -0.026031 | 0.001709 | 0.001979 | 0.012048 |
XSP25Mar22P420.00 | PUT | 420.00 | $0.01 | | $4.80 / 1 | 20 | 733 | 182.201851% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P440.00 | PUT | 440.00 | $0.02 | | $0.01 / 1 | 19 | 92 | 24.091971% | -0.001377 | -0.010971 | 0.000927 | 0.001073 | -0.000017 |
XSP25Mar22P436.00 | PUT | 436.00 | $0.01 | | $4.80 / 1 | 19 | 24 | 126.528858% | -0.000060 | -0.000594 | 0.000050 | 0.000058 | -0.000001 |
XSP25Mar22C461.00 | CALL | 461.00 | $0.13 | | $4.80 / 1 | 18 | 21 | 80.412135% | 0.087243 | -0.386652 | 0.032601 | 0.037731 | 0.001081 |
XSP25Mar22C447.00 | CALL | 447.00 | $5.32 | $4.05 / 1 | $8.85 / 1 | 18 | 29 | 16.596806% | 0.935835 | -0.310970 | 0.025791 | 0.029850 | 0.011444 |
XSP25Mar22C465.00 | CALL | 465.00 | $0.09 | | $4.80 / 1 | 14 | 16 | 95.538289% | 0.015219 | -0.093403 | 0.007878 | 0.009118 | 0.000189 |
XSP25Mar22C448.00 | CALL | 448.00 | $5.75 | $3.97 / 1 | $8.77 / 1 | 12 | 21 | 15.070187% | 0.905262 | -0.415801 | 0.034656 | 0.040110 | 0.011089 |
XSP25Mar22C463.00 | CALL | 463.00 | $0.01 | | $4.80 / 1 | 10 | 2 | 88.143286% | 0.039034 | -0.205810 | 0.017357 | 0.020088 | 0.000484 |
XSP25Mar22C460.00 | CALL | 460.00 | $0.01 | | $0.01 / 4 | 9 | 37 | 10.463420% | 0.123998 | -0.498882 | 0.042058 | 0.048677 | 0.001535 |
XSP25Mar22P435.00 | PUT | 435.00 | $0.01 | | $4.80 / 1 | 9 | 56 | 130.147257% | -0.000024 | -0.000255 | 0.000022 | 0.000025 | 0.000000 |
XSP25Mar22P455.00 | PUT | 455.00 | $1.30 | | $4.80 / 1 | 8 | 18 | 46.869633% | -0.553724 | -0.958691 | 0.081223 | 0.094006 | -0.006955 |
XSP25Mar22P485.00 | PUT | 485.00 | $33.14 | $25.60 / 2 | $35.60 / 2 | 7 | 7 | 48.471533% | -1.000000 | 0.006378 | 0.000001 | 0.000000 | -0.013287 |
XSP25Mar22P456.00 | PUT | 456.00 | $3.91 | $0.09 / 1 | $4.89 / 1 | 7 | 1 | 15.782523% | -0.633072 | -0.912501 | 0.077364 | 0.089539 | -0.007959 |
XSP25Mar22P444.00 | PUT | 444.00 | $0.11 | | $4.80 / 1 | 7 | 15 | 96.364016% | -0.015806 | -0.096298 | 0.008138 | 0.009419 | -0.000197 |
XSP25Mar22C442.00 | CALL | 442.00 | $12.53 | $7.40 / 3 | $17.40 / 3 | 7 | 13 | 28.410058% | 0.994925 | -0.041437 | 0.003010 | 0.003484 | 0.012046 |
XSP25Mar22C438.00 | CALL | 438.00 | $13.95 | $11.40 / 3 | $21.40 / 3 | 7 | 17 | 36.053612% | 0.999686 | -0.008566 | 0.000237 | 0.000274 | 0.011996 |
XSP25Mar22P470.00 | PUT | 470.00 | $17.83 | $10.60 / 3 | $20.60 / 3 | 6 | 7 | 27.477375% | -0.999218 | -0.000357 | 0.000552 | 0.000638 | -0.012867 |
XSP25Mar22P460.00 | PUT | 460.00 | $6.37 | $3.23 / 1 | $8.03 / 1 | 6 | 17 | 22.119094% | -0.876002 | -0.492832 | 0.042058 | 0.048677 | -0.011067 |
XSP25Mar22P434.00 | PUT | 434.00 | $0.02 | | $4.80 / 1 | 6 | 17 | 133.745109% | -0.000010 | -0.000104 | 0.000009 | 0.000010 | 0.000000 |
XSP25Mar22C475.00 | CALL | 475.00 | $0.18 | | $4.80 / 1 | 5 | 8 | 129.044911% | 0.000017 | -0.000177 | 0.000015 | 0.000017 | 0.000000 |
XSP25Mar22P442.00 | PUT | 442.00 | $0.20 | | $4.80 / 1 | 5 | 22 | 104.154093% | -0.005075 | -0.035625 | 0.003010 | 0.003484 | -0.000063 |
XSP25Mar22P425.00 | PUT | 425.00 | $0.12 | | $4.80 / 1 | 5 | 17 | 165.209555% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P380.00 | PUT | 380.00 | $0.01 | | $4.80 / 66 | 5 | 84 | 314.022711% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C440.00 | CALL | 440.00 | $12.83 | $9.40 / 3 | $19.40 / 3 | 4 | 54 | 32.254770% | 0.998623 | -0.016758 | 0.000927 | 0.001073 | 0.012037 |
XSP25Mar22P458.00 | PUT | 458.00 | $6.15 | $1.23 / 1 | $6.03 / 1 | 3 | 7 | 16.869838% | -0.772922 | -0.728980 | 0.061941 | 0.071690 | -0.009739 |
XSP25Mar22P433.00 | PUT | 433.00 | $0.01 | | $4.80 / 1 | 3 | 10 | 137.314099% | -0.000004 | -0.000040 | 0.000003 | 0.000004 | 0.000000 |
XSP25Mar22P416.00 | PUT | 416.00 | $0.01 | | $4.80 / 1 | 3 | 237 | 195.624263% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P489.00 | PUT | 489.00 | $35.34 | $29.60 / 2 | $39.60 / 2 | 2 | 2 | 53.789892% | -1.000000 | 0.006431 | 0.000001 | 0.000000 | -0.013397 |
XSP25Mar22P487.00 | PUT | 487.00 | $33.31 | $27.60 / 2 | $37.60 / 2 | 2 | 2 | 51.146474% | -1.000000 | 0.006404 | 0.000001 | 0.000000 | -0.013342 |
XSP25Mar22C443.00 | CALL | 443.00 | $10.18 | $6.40 / 3 | $16.40 / 3 | 2 | 14 | 26.465794% | 0.990857 | -0.065746 | 0.005064 | 0.005861 | 0.012023 |
XSP25Mar22P443.00 | PUT | 443.00 | $0.07 | | $4.80 / 1 | 2 | 25 | 100.282386% | -0.009143 | -0.059920 | 0.005064 | 0.005861 | -0.000114 |
XSP25Mar22P439.00 | PUT | 439.00 | $0.04 | | $4.80 / 1 | 2 | 25 | 115.498726% | -0.000672 | -0.005680 | 0.000480 | 0.000555 | -0.000008 |
XSP25Mar22C425.00 | CALL | 425.00 | $27.50 | $24.40 / 2 | $34.40 / 2 | 2 | 6 | 60.092359% | 1.000000 | -0.005589 | 0.000001 | 0.000000 | 0.011644 |
XSP25Mar22C423.00 | CALL | 423.00 | $30.12 | $26.40 / 2 | $36.40 / 2 | 2 | 5 | 63.735753% | 1.000000 | -0.005563 | 0.000001 | 0.000000 | 0.011589 |
XSP25Mar22C352.00 | CALL | 352.00 | $100.85 | $97.40 / 2 | $107.40 / 2 | 2 | 2 | 195.977073% | 1.000000 | -0.004629 | 0.000001 | 0.000000 | 0.009644 |
XSP25Mar22C350.00 | CALL | 350.00 | $102.87 | $99.40 / 2 | $109.40 / 2 | 2 | 2 | 199.919248% | 1.000000 | -0.004603 | 0.000001 | 0.000000 | 0.009589 |
XSP25Mar22P484.00 | PUT | 484.00 | $30.98 | $24.60 / 2 | $34.60 / 2 | 1 | 1 | 47.126345% | -1.000000 | 0.006365 | 0.000001 | 0.000000 | -0.013260 |
XSP25Mar22P482.00 | PUT | 482.00 | $28.80 | $22.60 / 2 | $32.60 / 2 | 1 | 1 | 44.414399% | -1.000000 | 0.006338 | 0.000001 | 0.000000 | -0.013205 |
XSP25Mar22P480.00 | PUT | 480.00 | $27.11 | $20.60 / 2 | $30.60 / 2 | 1 | 4 | 41.675175% | -1.000000 | 0.006310 | 0.000001 | 0.000000 | -0.013151 |
XSP25Mar22P478.00 | PUT | 478.00 | $24.29 | $18.60 / 3 | $28.60 / 3 | 1 | 1 | 38.905590% | -0.999999 | 0.006273 | 0.000001 | 0.000001 | -0.013096 |
XSP25Mar22C468.00 | CALL | 468.00 | $0.01 | | $4.80 / 1 | 1 | 7 | 106.124288% | 0.002849 | -0.021272 | 0.001794 | 0.002077 | 0.000035 |
XSP25Mar22P467.00 | PUT | 467.00 | $13.35 | $7.60 / 3 | $17.60 / 3 | 1 | 1 | 23.012006% | -0.994841 | -0.030074 | 0.003055 | 0.003536 | -0.012730 |
XSP25Mar22P465.00 | PUT | 465.00 | $10.74 | $5.60 / 3 | $15.60 / 3 | 1 | 2 | 19.964580% | -0.984781 | -0.087288 | 0.007878 | 0.009118 | -0.012551 |
XSP25Mar22P457.00 | PUT | 457.00 | $4.92 | $1.15 / 1 | $5.95 / 1 | 1 | 0 | 20.142557% | -0.706943 | -0.832827 | 0.070675 | 0.081798 | -0.008897 |
XSP25Mar22C437.00 | CALL | 437.00 | $15.81 | $12.40 / 3 | $22.40 / 3 | 1 | 26 | 37.938166% | 0.999860 | -0.007069 | 0.000112 | 0.000129 | 0.011971 |
XSP25Mar22P437.00 | PUT | 437.00 | $0.01 | | $4.80 / 1 | 1 | 21 | 122.882708% | -0.000140 | -0.001322 | 0.000112 | 0.000129 | -0.000002 |
XSP25Mar22C434.00 | CALL | 434.00 | $19.25 | $15.40 / 3 | $25.40 / 3 | 1 | 4 | 43.544352% | 0.999990 | -0.005811 | 0.000009 | 0.000010 | 0.011890 |
XSP25Mar22C430.00 | CALL | 430.00 | $23.46 | $19.40 / 3 | $29.40 / 3 | 1 | 1 | 50.939551% | 1.000000 | -0.005656 | 0.000001 | 0.000000 | 0.011781 |
XSP25Mar22C426.00 | CALL | 426.00 | $25.99 | $23.40 / 2 | $33.40 / 2 | 1 | 2 | 58.267478% | 1.000000 | -0.005602 | 0.000001 | 0.000000 | 0.011671 |
XSP25Mar22P414.00 | PUT | 414.00 | $0.01 | | $4.80 / 1 | 1 | 11 | 202.293029% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P413.00 | PUT | 413.00 | $0.01 | | $4.80 / 1 | 1 | 10 | 205.618184% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P410.00 | PUT | 410.00 | $0.07 | | $4.80 / 1 | 1 | 25 | 215.561666% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C401.00 | CALL | 401.00 | $49.99 | $48.40 / 2 | $58.40 / 2 | 1 | 1 | 103.680223% | 1.000000 | -0.005273 | 0.000001 | 0.000000 | 0.010986 |
XSP25Mar22C550.00 | CALL | 550.00 | | | $4.80 / 1 | 0 | 0 | 310.954942% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P550.00 | PUT | 550.00 | | $90.60 / 2 | $100.60 / 2 | 0 | 0 | 126.184822% | -1.000000 | 0.007233 | 0.000001 | 0.000000 | -0.015068 |
XSP25Mar22C540.00 | CALL | 540.00 | $0.01 | | $4.80 / 1 | 0 | 1 | 290.523153% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P540.00 | PUT | 540.00 | | $80.60 / 2 | $90.60 / 2 | 0 | 0 | 115.201550% | -1.000000 | 0.007101 | 0.000001 | 0.000000 | -0.014794 |
XSP25Mar22C535.00 | CALL | 535.00 | | | $4.80 / 1 | 0 | 0 | 279.994570% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P535.00 | PUT | 535.00 | | $75.60 / 2 | $85.60 / 2 | 0 | 0 | 109.600050% | -1.000000 | 0.007036 | 0.000001 | 0.000000 | -0.014657 |
XSP25Mar22C530.00 | CALL | 530.00 | | | $4.80 / 1 | 0 | 0 | 269.240521% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P530.00 | PUT | 530.00 | | $70.60 / 2 | $80.60 / 2 | 0 | 0 | 103.920323% | -1.000000 | 0.006970 | 0.000001 | 0.000000 | -0.014520 |
XSP25Mar22C525.00 | CALL | 525.00 | | | $4.80 / 1 | 0 | 0 | 258.246027% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P525.00 | PUT | 525.00 | | $65.60 / 2 | $75.60 / 2 | 0 | 0 | 98.159267% | -1.000000 | 0.006904 | 0.000001 | 0.000000 | -0.014383 |
XSP25Mar22C520.00 | CALL | 520.00 | | | $4.80 / 1 | 0 | 0 | 246.993954% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P520.00 | PUT | 520.00 | | $60.60 / 2 | $70.60 / 2 | 0 | 0 | 92.310908% | -1.000000 | 0.006838 | 0.000001 | 0.000000 | -0.014246 |
XSP25Mar22C515.00 | CALL | 515.00 | | | $4.80 / 1 | 0 | 0 | 235.465683% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P515.00 | PUT | 515.00 | | $55.60 / 2 | $65.60 / 2 | 0 | 0 | 86.374539% | -1.000000 | 0.006773 | 0.000001 | 0.000000 | -0.014109 |
XSP25Mar22C510.00 | CALL | 510.00 | | | $4.80 / 1 | 0 | 0 | 223.636988% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P510.00 | PUT | 510.00 | | $50.60 / 2 | $60.60 / 2 | 0 | 0 | 80.338832% | -1.000000 | 0.006707 | 0.000001 | 0.000000 | -0.013972 |
XSP25Mar22C505.00 | CALL | 505.00 | | | $4.80 / 1 | 0 | 0 | 211.475079% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P505.00 | PUT | 505.00 | | $45.60 / 2 | $55.60 / 2 | 0 | 0 | 74.205970% | -1.000000 | 0.006641 | 0.000001 | 0.000000 | -0.013835 |
XSP25Mar22C500.00 | CALL | 500.00 | $0.21 | | $4.80 / 66 | 0 | 2,848 | 198.956954% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P500.00 | PUT | 500.00 | $50.00 | $40.60 / 2 | $50.60 / 2 | 0 | 1 | 67.963374% | -1.000000 | 0.006575 | 0.000001 | 0.000000 | -0.013698 |
XSP25Mar22C499.00 | CALL | 499.00 | | | $4.80 / 1 | 0 | 0 | 196.406579% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P499.00 | PUT | 499.00 | | $39.60 / 2 | $49.60 / 2 | 0 | 0 | 66.699261% | -1.000000 | 0.006562 | 0.000001 | 0.000000 | -0.013671 |
XSP25Mar22C498.00 | CALL | 498.00 | $0.01 | | $4.80 / 1 | 0 | 24 | 193.839750% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P498.00 | PUT | 498.00 | | $38.60 / 2 | $48.60 / 2 | 0 | 0 | 65.431165% | -1.000000 | 0.006549 | 0.000001 | 0.000000 | -0.013644 |
XSP25Mar22C497.00 | CALL | 497.00 | | | $4.80 / 1 | 0 | 0 | 191.256097% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P497.00 | PUT | 497.00 | | $37.60 / 2 | $47.60 / 2 | 0 | 0 | 64.158563% | -1.000000 | 0.006536 | 0.000001 | 0.000000 | -0.013616 |
XSP25Mar22C496.00 | CALL | 496.00 | $0.01 | | $4.80 / 1 | 0 | 25 | 188.655225% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P496.00 | PUT | 496.00 | | $36.60 / 2 | $46.60 / 2 | 0 | 0 | 62.881115% | -1.000000 | 0.006523 | 0.000001 | 0.000000 | -0.013589 |
XSP25Mar22C495.00 | CALL | 495.00 | | | $4.80 / 66 | 0 | 0 | 186.036721% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P495.00 | PUT | 495.00 | | $35.60 / 2 | $45.60 / 2 | 0 | 0 | 61.597302% | -1.000000 | 0.006510 | 0.000001 | 0.000000 | -0.013561 |
XSP25Mar22C494.00 | CALL | 494.00 | | | $4.80 / 1 | 0 | 0 | 183.400144% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P494.00 | PUT | 494.00 | | $34.60 / 2 | $44.60 / 2 | 0 | 0 | 60.310917% | -1.000000 | 0.006496 | 0.000001 | 0.000000 | -0.013534 |
XSP25Mar22C493.00 | CALL | 493.00 | | | $4.80 / 1 | 0 | 0 | 180.745030% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P493.00 | PUT | 493.00 | | $33.60 / 2 | $43.60 / 2 | 0 | 0 | 59.017990% | -1.000000 | 0.006483 | 0.000001 | 0.000000 | -0.013507 |
XSP25Mar22C492.00 | CALL | 492.00 | | | $4.80 / 1 | 0 | 0 | 178.070889% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P492.00 | PUT | 492.00 | | $32.60 / 2 | $42.60 / 2 | 0 | 0 | 57.719006% | -1.000000 | 0.006470 | 0.000001 | 0.000000 | -0.013479 |
XSP25Mar22C491.00 | CALL | 491.00 | | | $4.80 / 1 | 0 | 0 | 175.377203% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P491.00 | PUT | 491.00 | | $31.60 / 2 | $41.60 / 2 | 0 | 0 | 56.417318% | -1.000000 | 0.006457 | 0.000001 | 0.000000 | -0.013452 |
XSP25Mar22C490.00 | CALL | 490.00 | $0.06 | | $4.80 / 1 | 0 | 4 | 172.663743% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P490.00 | PUT | 490.00 | | $30.60 / 2 | $40.60 / 2 | 0 | 0 | 55.104870% | -1.000000 | 0.006444 | 0.000001 | 0.000000 | -0.013424 |
XSP25Mar22C489.00 | CALL | 489.00 | | | $4.80 / 1 | 0 | 0 | 169.930818% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C488.00 | CALL | 488.00 | $0.03 | | $4.80 / 1 | 0 | 2 | 167.171148% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P488.00 | PUT | 488.00 | | $28.60 / 2 | $38.60 / 2 | 0 | 0 | 52.472791% | -1.000000 | 0.006417 | 0.000001 | 0.000000 | -0.013370 |
XSP25Mar22C487.00 | CALL | 487.00 | | | $4.80 / 1 | 0 | 0 | 164.394200% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C486.00 | CALL | 486.00 | | | $4.80 / 1 | 0 | 0 | 161.595581% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P486.00 | PUT | 486.00 | | $26.60 / 2 | $36.60 / 2 | 0 | 0 | 49.810405% | -1.000000 | 0.006391 | 0.000001 | 0.000000 | -0.013315 |
XSP25Mar22C485.00 | CALL | 485.00 | $0.40 | | $4.80 / 1 | 0 | 1 | 158.771736% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C484.00 | CALL | 484.00 | $0.01 | | $4.80 / 1 | 0 | 6 | 155.923786% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P483.00 | PUT | 483.00 | | $23.60 / 2 | $33.60 / 2 | 0 | 0 | 45.771521% | -1.000000 | 0.006352 | 0.000001 | 0.000000 | -0.013233 |
XSP25Mar22C483.00 | CALL | 483.00 | | | $4.80 / 1 | 0 | 0 | 153.050869% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C482.00 | CALL | 482.00 | $0.01 | | $4.80 / 1 | 0 | 2 | 150.152069% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C481.00 | CALL | 481.00 | | | $4.80 / 1 | 0 | 0 | 147.226410% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P481.00 | PUT | 481.00 | $31.75 | $21.60 / 2 | $31.60 / 2 | 0 | 1 | 43.048588% | -1.000000 | 0.006325 | 0.000001 | 0.000000 | -0.013178 |
XSP25Mar22C480.00 | CALL | 480.00 | $0.19 | | $4.80 / 1 | 0 | 3 | 144.272846% | 0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C479.00 | CALL | 479.00 | $0.46 | | $4.80 / 1 | 0 | 3 | 141.290252% | 0.000001 | -0.000005 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P479.00 | PUT | 479.00 | $29.02 | $19.60 / 3 | $29.60 / 3 | 0 | 0 | 40.294261% | -1.000000 | 0.006294 | 0.000001 | 0.000000 | -0.013123 |
XSP25Mar22C478.00 | CALL | 478.00 | $0.08 | | $4.80 / 1 | 0 | 4 | 138.277413% | 0.000001 | -0.000013 | 0.000001 | 0.000001 | 0.000000 |
XSP25Mar22C477.00 | CALL | 477.00 | | | $4.80 / 1 | 0 | 0 | 135.233012% | 0.000003 | -0.000032 | 0.000003 | 0.000003 | 0.000000 |
XSP25Mar22P477.00 | PUT | 477.00 | | $17.60 / 3 | $27.60 / 3 | 0 | 0 | 37.506783% | -0.999997 | 0.006241 | 0.000003 | 0.000003 | -0.013068 |
XSP25Mar22C476.00 | CALL | 476.00 | $0.21 | | $4.80 / 1 | 0 | 4 | 132.155620% | 0.000007 | -0.000077 | 0.000006 | 0.000007 | 0.000000 |
XSP25Mar22P476.00 | PUT | 476.00 | | $16.60 / 3 | $26.60 / 3 | 0 | 0 | 36.103582% | -0.999993 | 0.006183 | 0.000006 | 0.000007 | -0.013041 |
XSP25Mar22P475.00 | PUT | 475.00 | $25.14 | $15.60 / 3 | $25.60 / 3 | 0 | 4 | 34.689828% | -0.999983 | 0.006070 | 0.000015 | 0.000017 | -0.013013 |
XSP25Mar22C474.00 | CALL | 474.00 | | | $4.80 / 1 | 0 | 0 | 125.893228% | 0.000038 | -0.000392 | 0.000033 | 0.000038 | 0.000000 |
XSP25Mar22P474.00 | PUT | 474.00 | | $14.60 / 3 | $24.60 / 3 | 0 | 0 | 33.265111% | -0.999962 | 0.005842 | 0.000033 | 0.000038 | -0.012986 |
XSP25Mar22C473.00 | CALL | 473.00 | $0.02 | | $4.80 / 1 | 0 | 1 | 122.707965% | 0.000086 | -0.000838 | 0.000071 | 0.000082 | 0.000001 |
XSP25Mar22P473.00 | PUT | 473.00 | | $13.60 / 3 | $23.60 / 3 | 0 | 0 | 31.835046% | -0.999914 | 0.005383 | 0.000071 | 0.000082 | -0.012958 |
XSP25Mar22C472.00 | CALL | 472.00 | $0.09 | | $4.80 / 1 | 0 | 3 | 119.482061% | 0.000186 | -0.001725 | 0.000146 | 0.000168 | 0.000002 |
XSP25Mar22P472.00 | PUT | 472.00 | | $12.60 / 3 | $22.60 / 3 | 0 | 0 | 30.392640% | -0.999814 | 0.004482 | 0.000146 | 0.000168 | -0.012929 |
XSP25Mar22C471.00 | CALL | 471.00 | $0.02 | | $4.80 / 1 | 0 | 3 | 116.213326% | 0.000388 | -0.003423 | 0.000289 | 0.000334 | 0.000005 |
XSP25Mar22P471.00 | PUT | 471.00 | | $11.60 / 3 | $21.60 / 3 | 0 | 0 | 28.940434% | -0.999612 | 0.002771 | 0.000289 | 0.000334 | -0.012899 |
XSP25Mar22C470.00 | CALL | 470.00 | $0.01 | | $4.80 / 1 | 0 | 67 | 112.899365% | 0.000782 | -0.006538 | 0.000552 | 0.000638 | 0.000010 |
XSP25Mar22C469.00 | CALL | 469.00 | | | $4.80 / 1 | 0 | 0 | 109.537411% | 0.001519 | -0.012021 | 0.001014 | 0.001174 | 0.000019 |
XSP25Mar22P469.00 | PUT | 469.00 | | $9.60 / 3 | $19.60 / 3 | 0 | 0 | 26.001419% | -0.998481 | -0.005853 | 0.001014 | 0.001174 | -0.012830 |
XSP25Mar22P468.00 | PUT | 468.00 | $35.50 | $8.60 / 3 | $18.60 / 3 | 0 | 2 | 24.513672% | -0.997151 | -0.015117 | 0.001794 | 0.002077 | -0.012786 |
XSP25Mar22C467.00 | CALL | 467.00 | $0.33 | | $0.01 / 6 | 0 | 9 | 21.001803% | 0.005159 | -0.036215 | 0.003055 | 0.003536 | 0.000064 |
XSP25Mar22C466.00 | CALL | 466.00 | $0.03 | | $4.80 / 1 | 0 | 3 | 99.127840% | 0.009018 | -0.059309 | 0.005003 | 0.005790 | 0.000112 |
XSP25Mar22P466.00 | PUT | 466.00 | | $6.60 / 3 | $16.60 / 3 | 0 | 0 | 21.496920% | -0.990982 | -0.053181 | 0.005003 | 0.005790 | -0.012655 |
XSP25Mar22C464.00 | CALL | 464.00 | $0.01 | | $4.80 / 1 | 0 | 1 | 91.878824% | 0.024800 | -0.141421 | 0.011928 | 0.013805 | 0.000307 |
XSP25Mar22P464.00 | PUT | 464.00 | | $5.00 / 4 | $15.00 / 3 | 0 | 0 | 30.427356% | -0.975200 | -0.135320 | 0.011928 | 0.013805 | -0.012405 |
XSP25Mar22P463.00 | PUT | 463.00 | $37.51 | $5.00 / 1 | $13.60 / 1 | 0 | 0 | 34.272729% | -0.960966 | -0.199721 | 0.017357 | 0.020088 | -0.012201 |
XSP25Mar22C462.00 | CALL | 462.00 | $0.02 | | $4.80 / 1 | 0 | 4 | 84.324124% | 0.059358 | -0.287810 | 0.024270 | 0.028089 | 0.000735 |
XSP25Mar22P462.00 | PUT | 462.00 | | $5.00 / 1 | $12.60 / 1 | 0 | 0 | 39.497001% | -0.940642 | -0.281734 | 0.024270 | 0.028089 | -0.011922 |
XSP25Mar22P461.00 | PUT | 461.00 | | $4.23 / 1 | $9.03 / 1 | 0 | 0 | 42.192575% | -0.912757 | -0.380590 | 0.032601 | 0.037731 | -0.011549 |
XSP25Mar22P459.00 | PUT | 459.00 | $11.12 | $2.23 / 1 | $7.03 / 1 | 0 | 0 | 19.388904% | -0.829474 | -0.612015 | 0.052096 | 0.060295 | -0.010465 |
XSP25Mar22C439.00 | CALL | 439.00 | $9.50 | $10.40 / 3 | $20.40 / 3 | 0 | 12 | 34.159478% | 0.999328 | -0.011453 | 0.000480 | 0.000555 | 0.012019 |
XSP25Mar22C436.00 | CALL | 436.00 | $15.42 | $13.40 / 3 | $23.40 / 3 | 0 | 33 | 39.814349% | 0.999940 | -0.006328 | 0.000050 | 0.000058 | 0.011944 |
XSP25Mar22C435.00 | CALL | 435.00 | $15.30 | $14.40 / 3 | $24.40 / 3 | 0 | 38 | 41.683180% | 0.999976 | -0.005975 | 0.000022 | 0.000025 | 0.011917 |
XSP25Mar22C433.00 | CALL | 433.00 | $15.17 | $16.40 / 3 | $26.40 / 3 | 0 | 4 | 45.402011% | 0.999996 | -0.005735 | 0.000003 | 0.000004 | 0.011863 |
XSP25Mar22C432.00 | CALL | 432.00 | $15.80 | $17.40 / 3 | $27.40 / 3 | 0 | 3 | 47.251667% | 0.999999 | -0.005696 | 0.000001 | 0.000001 | 0.011835 |
XSP25Mar22P432.00 | PUT | 432.00 | $0.02 | | $0.21 / 51 | 0 | 121 | 55.173490% | -0.000001 | -0.000015 | 0.000001 | 0.000001 | 0.000000 |
XSP25Mar22C431.00 | CALL | 431.00 | $16.74 | $18.40 / 3 | $28.40 / 3 | 0 | 5 | 49.095842% | 1.000000 | -0.005673 | 0.000001 | 0.000001 | 0.011808 |
XSP25Mar22P431.00 | PUT | 431.00 | $0.02 | | $4.80 / 1 | 0 | 21 | 144.391893% | -0.000001 | -0.000005 | 0.000001 | 0.000001 | 0.000000 |
XSP25Mar22P430.00 | PUT | 430.00 | $0.01 | | $4.80 / 1 | 0 | 53 | 147.901810% | -0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C429.00 | CALL | 429.00 | $15.79 | $20.40 / 2 | $30.40 / 2 | 0 | 0 | 52.775701% | 1.000000 | -0.005642 | 0.000001 | 0.000000 | 0.011753 |
XSP25Mar22P429.00 | PUT | 429.00 | $0.02 | | $4.80 / 1 | 0 | 17 | 151.394134% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P428.00 | PUT | 428.00 | $0.02 | | $4.80 / 1 | 0 | 28 | 154.870030% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C427.00 | CALL | 427.00 | $11.73 | $22.40 / 2 | $32.40 / 2 | 0 | 1 | 56.439781% | 1.000000 | -0.005615 | 0.000001 | 0.000000 | 0.011698 |
XSP25Mar22P427.00 | PUT | 427.00 | $0.81 | | $4.80 / 1 | 0 | 12 | 158.330577% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P426.00 | PUT | 426.00 | $0.07 | | $4.80 / 1 | 0 | 7 | 161.776775% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C424.00 | CALL | 424.00 | $12.99 | $25.40 / 2 | $35.40 / 2 | 0 | 2 | 61.917103% | 1.000000 | -0.005576 | 0.000001 | 0.000000 | 0.011616 |
XSP25Mar22P423.00 | PUT | 423.00 | $0.06 | | $4.80 / 66 | 0 | 6 | 172.038296% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C422.00 | CALL | 422.00 | | $27.40 / 2 | $37.40 / 2 | 0 | 0 | 65.555242% | 1.000000 | -0.005550 | 0.000001 | 0.000000 | 0.011561 |
XSP25Mar22P422.00 | PUT | 422.00 | $0.03 | | $4.80 / 66 | 0 | 5 | 175.434145% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C421.00 | CALL | 421.00 | | $28.40 / 2 | $38.40 / 2 | 0 | 0 | 67.371952% | 1.000000 | -0.005536 | 0.000001 | 0.000000 | 0.011534 |
XSP25Mar22P421.00 | PUT | 421.00 | $0.04 | | $4.80 / 1 | 0 | 1 | 178.820491% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C420.00 | CALL | 420.00 | $30.45 | $29.40 / 2 | $39.40 / 2 | 0 | 1 | 69.189922% | 1.000000 | -0.005523 | 0.000001 | 0.000000 | 0.011507 |
XSP25Mar22C419.00 | CALL | 419.00 | | $30.40 / 2 | $40.40 / 2 | 0 | 0 | 71.004532% | 1.000000 | -0.005510 | 0.000001 | 0.000000 | 0.011479 |
XSP25Mar22P419.00 | PUT | 419.00 | $1.02 | | $4.80 / 1 | 0 | 16 | 185.568723% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C418.00 | CALL | 418.00 | $24.32 | $31.40 / 2 | $41.40 / 2 | 0 | 2 | 72.818959% | 1.000000 | -0.005497 | 0.000001 | 0.000000 | 0.011452 |
XSP25Mar22P418.00 | PUT | 418.00 | $0.27 | | $4.80 / 1 | 0 | 633 | 188.927835% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C417.00 | CALL | 417.00 | | $32.40 / 2 | $42.40 / 2 | 0 | 0 | 74.630501% | 1.000000 | -0.005484 | 0.000001 | 0.000000 | 0.011425 |
XSP25Mar22P417.00 | PUT | 417.00 | $0.36 | | $4.80 / 1 | 0 | 10 | 192.279749% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C416.00 | CALL | 416.00 | $12.93 | $33.40 / 2 | $43.40 / 2 | 0 | 1 | 76.446894% | 1.000000 | -0.005471 | 0.000001 | 0.000000 | 0.011397 |
XSP25Mar22C415.00 | CALL | 415.00 | $13.73 | $34.40 / 2 | $44.40 / 2 | 0 | 1 | 78.259176% | 1.000000 | -0.005457 | 0.000001 | 0.000000 | 0.011370 |
XSP25Mar22C414.00 | CALL | 414.00 | | $35.40 / 2 | $45.40 / 2 | 0 | 0 | 80.071782% | 1.000000 | -0.005444 | 0.000001 | 0.000000 | 0.011342 |
XSP25Mar22C413.00 | CALL | 413.00 | | $36.40 / 2 | $46.40 / 2 | 0 | 0 | 81.883710% | 1.000000 | -0.005431 | 0.000001 | 0.000000 | 0.011315 |
XSP25Mar22C412.00 | CALL | 412.00 | $27.73 | $37.40 / 2 | $47.40 / 2 | 0 | 1 | 83.695688% | 1.000000 | -0.005418 | 0.000001 | 0.000000 | 0.011288 |
XSP25Mar22P412.00 | PUT | 412.00 | $0.06 | | $4.80 / 1 | 0 | 7 | 208.937750% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C411.00 | CALL | 411.00 | $16.57 | $38.40 / 2 | $48.40 / 2 | 0 | 1 | 85.510323% | 1.000000 | -0.005405 | 0.000001 | 0.000000 | 0.011260 |
XSP25Mar22P411.00 | PUT | 411.00 | $0.30 | | $4.80 / 1 | 0 | 2 | 212.252120% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C410.00 | CALL | 410.00 | $13.64 | $39.40 / 2 | $49.40 / 2 | 0 | 2 | 87.323691% | 1.000000 | -0.005392 | 0.000001 | 0.000000 | 0.011233 |
XSP25Mar22C409.00 | CALL | 409.00 | $14.31 | $40.40 / 2 | $50.40 / 2 | 0 | 2 | 89.137593% | 1.000000 | -0.005379 | 0.000001 | 0.000000 | 0.011205 |
XSP25Mar22P409.00 | PUT | 409.00 | $0.12 | | $4.80 / 1 | 0 | 0 | 218.866741% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C408.00 | CALL | 408.00 | | $41.40 / 2 | $51.40 / 2 | 0 | 0 | 90.951490% | 1.000000 | -0.005365 | 0.000001 | 0.000000 | 0.011178 |
XSP25Mar22P408.00 | PUT | 408.00 | $0.01 | | $4.80 / 1 | 0 | 13 | 222.167675% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C407.00 | CALL | 407.00 | | $42.40 / 2 | $52.40 / 2 | 0 | 0 | 92.767392% | 1.000000 | -0.005352 | 0.000001 | 0.000000 | 0.011151 |
XSP25Mar22P407.00 | PUT | 407.00 | $0.18 | | $4.80 / 1 | 0 | 2 | 225.464779% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C406.00 | CALL | 406.00 | | $43.40 / 2 | $53.40 / 2 | 0 | 0 | 94.581787% | 1.000000 | -0.005339 | 0.000001 | 0.000000 | 0.011123 |
XSP25Mar22P406.00 | PUT | 406.00 | $0.17 | | $4.80 / 1 | 0 | 87 | 228.758345% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C405.00 | CALL | 405.00 | | $44.40 / 2 | $54.40 / 2 | 0 | 0 | 96.401546% | 1.000000 | -0.005326 | 0.000001 | 0.000000 | 0.011096 |
XSP25Mar22P405.00 | PUT | 405.00 | $0.08 | | $4.80 / 1 | 0 | 152 | 232.048644% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C404.00 | CALL | 404.00 | | $45.40 / 2 | $55.40 / 2 | 0 | 0 | 98.218964% | 1.000000 | -0.005313 | 0.000001 | 0.000000 | 0.011068 |
XSP25Mar22P404.00 | PUT | 404.00 | $0.12 | | $4.80 / 1 | 0 | 5 | 235.337271% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C403.00 | CALL | 403.00 | | $46.40 / 2 | $56.40 / 2 | 0 | 0 | 100.038060% | 1.000000 | -0.005300 | 0.000001 | 0.000000 | 0.011041 |
XSP25Mar22P403.00 | PUT | 403.00 | $0.53 | | $4.80 / 66 | 0 | 1 | 238.622615% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C402.00 | CALL | 402.00 | | $47.40 / 2 | $57.40 / 2 | 0 | 0 | 101.856609% | 1.000000 | -0.005287 | 0.000001 | 0.000000 | 0.011014 |
XSP25Mar22P402.00 | PUT | 402.00 | $0.01 | | $4.80 / 1 | 0 | 3 | 241.905685% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P401.00 | PUT | 401.00 | | | $4.80 / 1 | 0 | 0 | 245.186746% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C400.00 | CALL | 400.00 | | $49.40 / 2 | $59.40 / 2 | 0 | 0 | 105.503636% | 1.000000 | -0.005260 | 0.000001 | 0.000000 | 0.010959 |
XSP25Mar22P400.00 | PUT | 400.00 | $0.04 | | $1.00 / 52 | 0 | 1,073 | 160.071787% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C399.00 | CALL | 399.00 | | $50.40 / 2 | $60.40 / 2 | 0 | 10 | 107.330328% | 1.000000 | -0.005247 | 0.000001 | 0.000000 | 0.010931 |
XSP25Mar22P399.00 | PUT | 399.00 | $0.38 | | $4.80 / 1 | 0 | 2 | 251.748848% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C398.00 | CALL | 398.00 | | $51.40 / 2 | $61.40 / 2 | 0 | 0 | 109.154312% | 1.000000 | -0.005234 | 0.000001 | 0.000000 | 0.010904 |
XSP25Mar22P398.00 | PUT | 398.00 | $0.11 | | $4.80 / 1 | 0 | 3 | 255.025373% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C397.00 | CALL | 397.00 | | $52.40 / 2 | $62.40 / 2 | 0 | 0 | 110.981832% | 1.000000 | -0.005221 | 0.000001 | 0.000000 | 0.010877 |
XSP25Mar22P397.00 | PUT | 397.00 | $1.99 | | $4.80 / 1 | 0 | 2 | 258.300858% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C396.00 | CALL | 396.00 | | $53.40 / 2 | $63.40 / 2 | 0 | 0 | 112.810449% | 1.000000 | -0.005208 | 0.000001 | 0.000000 | 0.010849 |
XSP25Mar22P396.00 | PUT | 396.00 | $0.27 | | $4.80 / 1 | 0 | 0 | 261.575524% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C395.00 | CALL | 395.00 | | $54.40 / 2 | $64.40 / 2 | 0 | 0 | 114.644873% | 1.000000 | -0.005194 | 0.000001 | 0.000000 | 0.010822 |
XSP25Mar22P395.00 | PUT | 395.00 | $0.15 | | $4.80 / 1 | 0 | 14 | 264.849589% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C394.00 | CALL | 394.00 | | $55.40 / 2 | $65.40 / 2 | 0 | 0 | 116.476818% | 1.000000 | -0.005181 | 0.000001 | 0.000000 | 0.010794 |
XSP25Mar22P394.00 | PUT | 394.00 | | | $4.80 / 1 | 0 | 0 | 268.123262% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C393.00 | CALL | 393.00 | | $56.40 / 2 | $66.40 / 2 | 0 | 0 | 118.312132% | 1.000000 | -0.005168 | 0.000001 | 0.000000 | 0.010767 |
XSP25Mar22P393.00 | PUT | 393.00 | $0.01 | | $4.80 / 1 | 0 | 8 | 271.396748% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C392.00 | CALL | 392.00 | | $57.40 / 2 | $67.40 / 2 | 0 | 0 | 120.149477% | 1.000000 | -0.005155 | 0.000001 | 0.000000 | 0.010740 |
XSP25Mar22P392.00 | PUT | 392.00 | $0.52 | | $4.80 / 1 | 0 | 6 | 274.670457% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C391.00 | CALL | 391.00 | | $58.40 / 2 | $68.40 / 2 | 0 | 0 | 121.989386% | 1.000000 | -0.005142 | 0.000001 | 0.000000 | 0.010712 |
XSP25Mar22P391.00 | PUT | 391.00 | $0.26 | | $4.80 / 1 | 0 | 1 | 277.944523% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C390.00 | CALL | 390.00 | | $59.40 / 2 | $69.40 / 2 | 0 | 0 | 123.831820% | 1.000000 | -0.005129 | 0.000001 | 0.000000 | 0.010685 |
XSP25Mar22P390.00 | PUT | 390.00 | $0.29 | | $4.80 / 1 | 0 | 8 | 281.218982% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C389.00 | CALL | 389.00 | | $60.40 / 2 | $70.40 / 2 | 0 | 0 | 125.675692% | 1.000000 | -0.005116 | 0.000001 | 0.000000 | 0.010657 |
XSP25Mar22P389.00 | PUT | 389.00 | $0.19 | | $4.80 / 1 | 0 | 0 | 284.494013% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C388.00 | CALL | 388.00 | | $61.40 / 2 | $71.40 / 2 | 0 | 0 | 127.521257% | 1.000000 | -0.005102 | 0.000001 | 0.000000 | 0.010630 |
XSP25Mar22P388.00 | PUT | 388.00 | $0.67 | | $4.80 / 1 | 0 | 0 | 287.769793% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C387.00 | CALL | 387.00 | | $62.40 / 2 | $72.40 / 2 | 0 | 0 | 129.369379% | 1.000000 | -0.005089 | 0.000001 | 0.000000 | 0.010603 |
XSP25Mar22P387.00 | PUT | 387.00 | $0.17 | | $4.80 / 1 | 0 | 2 | 291.046492% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C386.00 | CALL | 386.00 | | $63.40 / 2 | $73.40 / 2 | 0 | 0 | 131.220075% | 1.000000 | -0.005076 | 0.000001 | 0.000000 | 0.010575 |
XSP25Mar22P386.00 | PUT | 386.00 | $2.80 | | $4.80 / 1 | 0 | 9 | 294.324279% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C385.00 | CALL | 385.00 | | $64.40 / 2 | $74.40 / 2 | 0 | 0 | 133.073355% | 1.000000 | -0.005063 | 0.000001 | 0.000000 | 0.010548 |
XSP25Mar22P385.00 | PUT | 385.00 | $0.01 | | $4.80 / 1 | 0 | 3 | 297.603315% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C384.00 | CALL | 384.00 | | $65.40 / 2 | $75.40 / 2 | 0 | 0 | 134.929236% | 1.000000 | -0.005050 | 0.000001 | 0.000000 | 0.010520 |
XSP25Mar22P384.00 | PUT | 384.00 | $1.49 | | $4.80 / 1 | 0 | 3 | 300.883761% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C383.00 | CALL | 383.00 | | $66.40 / 2 | $76.40 / 2 | 0 | 0 | 136.787744% | 1.000000 | -0.005037 | 0.000001 | 0.000000 | 0.010493 |
XSP25Mar22P383.00 | PUT | 383.00 | $0.13 | | $4.80 / 1 | 0 | 7 | 304.165773% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C382.00 | CALL | 382.00 | | $67.40 / 2 | $77.40 / 2 | 0 | 0 | 138.648892% | 1.000000 | -0.005023 | 0.000001 | 0.000000 | 0.010466 |
XSP25Mar22P382.00 | PUT | 382.00 | | | $4.80 / 1 | 0 | 0 | 307.449503% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P381.00 | PUT | 381.00 | $0.96 | | $4.80 / 1 | 0 | 1 | 310.735100% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C381.00 | CALL | 381.00 | | $68.40 / 2 | $78.40 / 2 | 0 | 0 | 140.510333% | 1.000000 | -0.005010 | 0.000001 | 0.000000 | 0.010438 |
XSP25Mar22C380.00 | CALL | 380.00 | | $69.40 / 2 | $79.40 / 2 | 0 | 0 | 142.378844% | 1.000000 | -0.004997 | 0.000001 | 0.000000 | 0.010411 |
XSP25Mar22P379.00 | PUT | 379.00 | | | $4.80 / 1 | 0 | 0 | 317.312478% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C379.00 | CALL | 379.00 | | $70.40 / 2 | $80.40 / 2 | 0 | 0 | 144.248838% | 1.000000 | -0.004984 | 0.000001 | 0.000000 | 0.010383 |
XSP25Mar22C378.00 | CALL | 378.00 | | $71.40 / 2 | $81.40 / 2 | 0 | 0 | 146.119227% | 1.000000 | -0.004971 | 0.000001 | 0.000000 | 0.010356 |
XSP25Mar22P378.00 | PUT | 378.00 | $0.01 | | $4.80 / 1 | 0 | 7 | 320.604543% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C377.00 | CALL | 377.00 | | $72.40 / 2 | $82.40 / 2 | 0 | 0 | 147.997154% | 1.000000 | -0.004958 | 0.000001 | 0.000000 | 0.010329 |
XSP25Mar22P377.00 | PUT | 377.00 | | | $4.80 / 1 | 0 | 0 | 323.899042% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P376.00 | PUT | 376.00 | | | $4.80 / 1 | 0 | 0 | 327.196112% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C376.00 | CALL | 376.00 | | $73.40 / 2 | $83.40 / 2 | 0 | 0 | 149.874951% | 1.000000 | -0.004945 | 0.000001 | 0.000000 | 0.010301 |
XSP25Mar22C375.00 | CALL | 375.00 | | $74.40 / 2 | $84.40 / 2 | 0 | 0 | 151.756218% | 1.000000 | -0.004931 | 0.000001 | 0.000000 | 0.010274 |
XSP25Mar22P375.00 | PUT | 375.00 | $0.13 | | $4.80 / 1 | 0 | 8 | 330.495885% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P374.00 | PUT | 374.00 | | | $4.80 / 1 | 0 | 0 | 333.798493% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C374.00 | CALL | 374.00 | | $75.40 / 2 | $85.40 / 2 | 0 | 0 | 153.638935% | 1.000000 | -0.004918 | 0.000001 | 0.000000 | 0.010246 |
XSP25Mar22P373.00 | PUT | 373.00 | $0.35 | | $4.80 / 1 | 0 | 1 | 337.104063% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C373.00 | CALL | 373.00 | | $76.40 / 2 | $86.40 / 2 | 0 | 0 | 155.528541% | 1.000000 | -0.004905 | 0.000001 | 0.000000 | 0.010219 |
XSP25Mar22P372.00 | PUT | 372.00 | | | $4.80 / 1 | 0 | 0 | 340.412722% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C372.00 | CALL | 372.00 | | $77.40 / 2 | $87.40 / 2 | 0 | 0 | 157.418835% | 1.000000 | -0.004892 | 0.000001 | 0.000000 | 0.010192 |
XSP25Mar22C371.00 | CALL | 371.00 | | $78.40 / 2 | $88.40 / 2 | 0 | 0 | 159.312176% | 1.000000 | -0.004879 | 0.000001 | 0.000000 | 0.010164 |
XSP25Mar22P371.00 | PUT | 371.00 | | | $4.80 / 1 | 0 | 0 | 343.724595% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C370.00 | CALL | 370.00 | | $79.40 / 2 | $89.40 / 2 | 0 | 0 | 161.211552% | 1.000000 | -0.004866 | 0.000001 | 0.000000 | 0.010137 |
XSP25Mar22P370.00 | PUT | 370.00 | $0.48 | | $4.80 / 1 | 0 | 27 | 347.039804% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P369.00 | PUT | 369.00 | | | $4.80 / 1 | 0 | 0 | 350.358471% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C369.00 | CALL | 369.00 | | $80.40 / 2 | $90.40 / 2 | 0 | 0 | 163.110685% | 1.000000 | -0.004853 | 0.000001 | 0.000000 | 0.010109 |
XSP25Mar22C368.00 | CALL | 368.00 | | $81.40 / 2 | $91.40 / 2 | 0 | 0 | 165.014503% | 1.000000 | -0.004839 | 0.000001 | 0.000000 | 0.010082 |
XSP25Mar22P368.00 | PUT | 368.00 | | | $4.80 / 1 | 0 | 0 | 353.680714% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C367.00 | CALL | 367.00 | | $82.40 / 2 | $92.40 / 2 | 0 | 0 | 166.921722% | 1.000000 | -0.004826 | 0.000001 | 0.000000 | 0.010055 |
XSP25Mar22P367.00 | PUT | 367.00 | | | $4.80 / 1 | 0 | 0 | 357.006652% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P366.00 | PUT | 366.00 | | | $4.80 / 1 | 0 | 0 | 360.336400% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C366.00 | CALL | 366.00 | | $83.40 / 2 | $93.40 / 2 | 0 | 0 | 168.832327% | 1.000000 | -0.004813 | 0.000001 | 0.000000 | 0.010027 |
XSP25Mar22C365.00 | CALL | 365.00 | | $84.40 / 2 | $94.40 / 2 | 0 | 0 | 170.746359% | 1.000000 | -0.004800 | 0.000001 | 0.000000 | 0.010000 |
XSP25Mar22P365.00 | PUT | 365.00 | $1.18 | | $4.80 / 1 | 0 | 28 | 363.670074% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P364.00 | PUT | 364.00 | | | $4.80 / 1 | 0 | 0 | 367.006820% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C364.00 | CALL | 364.00 | | $85.40 / 2 | $95.40 / 2 | 0 | 0 | 172.663875% | 1.000000 | -0.004787 | 0.000001 | 0.000000 | 0.009972 |
XSP25Mar22P363.00 | PUT | 363.00 | | | $4.80 / 1 | 0 | 0 | 370.348733% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C363.00 | CALL | 363.00 | | $86.40 / 2 | $96.40 / 2 | 0 | 0 | 174.584948% | 1.000000 | -0.004774 | 0.000001 | 0.000000 | 0.009945 |
XSP25Mar22P362.00 | PUT | 362.00 | | | $4.80 / 1 | 0 | 0 | 373.694908% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C362.00 | CALL | 362.00 | | $87.40 / 2 | $97.40 / 2 | 0 | 0 | 176.514666% | 1.000000 | -0.004760 | 0.000001 | 0.000000 | 0.009918 |
XSP25Mar22P361.00 | PUT | 361.00 | $0.01 | | $4.80 / 1 | 0 | 5 | 377.045453% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C361.00 | CALL | 361.00 | | $88.40 / 2 | $98.40 / 2 | 0 | 0 | 178.443125% | 1.000000 | -0.004747 | 0.000001 | 0.000000 | 0.009890 |
XSP25Mar22C360.00 | CALL | 360.00 | | $89.42 / 1 | $99.35 / 1 | 0 | 0 | 176.408855% | 1.000000 | -0.004734 | 0.000001 | 0.000000 | 0.009863 |
XSP25Mar22P360.00 | PUT | 360.00 | $0.01 | | $4.80 / 1 | 0 | 18 | 380.400477% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C359.00 | CALL | 359.00 | | $90.40 / 2 | $100.40 / 2 | 0 | 0 | 182.311674% | 1.000000 | -0.004721 | 0.000001 | 0.000000 | 0.009835 |
XSP25Mar22P359.00 | PUT | 359.00 | $0.01 | | $4.80 / 1 | 0 | 1 | 383.760087% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C358.00 | CALL | 358.00 | | $91.40 / 2 | $101.40 / 2 | 0 | 0 | 184.251948% | 1.000000 | -0.004708 | 0.000001 | 0.000000 | 0.009808 |
XSP25Mar22P358.00 | PUT | 358.00 | | | $4.80 / 1 | 0 | 0 | 387.124389% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P357.00 | PUT | 357.00 | | | $4.80 / 1 | 0 | 0 | 390.493490% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C357.00 | CALL | 357.00 | | $92.40 / 2 | $102.40 / 2 | 0 | 0 | 186.196319% | 1.000000 | -0.004695 | 0.000001 | 0.000000 | 0.009781 |
XSP25Mar22P356.00 | PUT | 356.00 | $0.01 | | $4.80 / 1 | 0 | 0 | 393.867494% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C356.00 | CALL | 356.00 | | $93.40 / 2 | $103.40 / 2 | 0 | 0 | 188.144834% | 1.000000 | -0.004682 | 0.000001 | 0.000000 | 0.009753 |
XSP25Mar22C355.00 | CALL | 355.00 | | $94.40 / 2 | $104.40 / 2 | 0 | 0 | 190.097515% | 1.000000 | -0.004668 | 0.000001 | 0.000000 | 0.009726 |
XSP25Mar22P355.00 | PUT | 355.00 | $0.16 | | $4.80 / 1 | 0 | 711 | 397.246504% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C354.00 | CALL | 354.00 | | $95.40 / 2 | $105.40 / 2 | 0 | 0 | 192.054368% | 1.000000 | -0.004655 | 0.000001 | 0.000000 | 0.009699 |
XSP25Mar22P354.00 | PUT | 354.00 | | | $4.80 / 1 | 0 | 0 | 400.630623% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P353.00 | PUT | 353.00 | | | $4.80 / 1 | 0 | 0 | 404.019955% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C353.00 | CALL | 353.00 | | $96.40 / 2 | $106.40 / 2 | 0 | 0 | 194.015386% | 1.000000 | -0.004642 | 0.000001 | 0.000000 | 0.009671 |
XSP25Mar22P352.00 | PUT | 352.00 | | | $4.80 / 1 | 0 | 0 | 407.414601% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C351.00 | CALL | 351.00 | | $98.40 / 2 | $108.40 / 2 | 0 | 0 | 197.946091% | 1.000000 | -0.004616 | 0.000001 | 0.000000 | 0.009616 |
XSP25Mar22P351.00 | PUT | 351.00 | | | $4.80 / 1 | 0 | 0 | 410.814661% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22P350.00 | PUT | 350.00 | $0.05 | | $4.80 / 1 | 0 | 64 | 414.220236% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C349.00 | CALL | 349.00 | | $100.00 / 2 | $110.00 / 2 | 0 | 0 | 176.871801% | 1.000000 | -0.004590 | 0.000001 | 0.000000 | 0.009562 |
XSP25Mar22P349.00 | PUT | 349.00 | | | $4.80 / 1 | 0 | 0 | 417.631426% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C345.00 | CALL | 345.00 | | $101.40 / 2 | $117.40 / 2 | 0 | 0 | 209.850712% | 1.000000 | -0.004537 | 0.000001 | 0.000000 | 0.009452 |
XSP25Mar22P345.00 | PUT | 345.00 | $0.75 | | $4.80 / 1 | 0 | 1 | 431.334316% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C340.00 | CALL | 340.00 | | $106.40 / 2 | $122.40 / 2 | 0 | 0 | 219.891960% | 1.000000 | -0.004471 | 0.000001 | 0.000000 | 0.009315 |
XSP25Mar22P340.00 | PUT | 340.00 | $0.02 | | $4.80 / 1 | 0 | 6 | 448.601062% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C335.00 | CALL | 335.00 | | $111.40 / 2 | $127.40 / 2 | 0 | 0 | 230.050853% | 1.000000 | -0.004405 | 0.000001 | 0.000000 | 0.009178 |
XSP25Mar22P335.00 | PUT | 335.00 | | | $4.80 / 1 | 0 | 0 | 466.032573% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C330.00 | CALL | 330.00 | | $116.40 / 2 | $132.40 / 2 | 0 | 0 | 240.334408% | 1.000000 | -0.004340 | 0.000001 | 0.000000 | 0.009041 |
XSP25Mar22P330.00 | PUT | 330.00 | $0.01 | | $4.80 / 1 | 0 | 1 | 483.640827% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C325.00 | CALL | 325.00 | | $121.40 / 2 | $137.40 / 2 | 0 | 0 | 250.748792% | 1.000000 | -0.004274 | 0.000001 | 0.000000 | 0.008904 |
XSP25Mar22P325.00 | PUT | 325.00 | $0.01 | | $4.80 / 1 | 0 | 0 | 501.437761% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C320.00 | CALL | 320.00 | | $126.40 / 2 | $142.40 / 2 | 0 | 0 | 261.296328% | 1.000000 | -0.004208 | 0.000001 | 0.000000 | 0.008767 |
XSP25Mar22P320.00 | PUT | 320.00 | $0.15 | | $4.80 / 1 | 0 | 0 | 519.434880% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C315.00 | CALL | 315.00 | | $131.40 / 2 | $147.40 / 2 | 0 | 0 | 271.983777% | 1.000000 | -0.004142 | 0.000001 | 0.000000 | 0.008630 |
XSP25Mar22P315.00 | PUT | 315.00 | $0.08 | | $4.80 / 1 | 0 | 5 | 537.648012% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C310.00 | CALL | 310.00 | | $136.40 / 2 | $152.40 / 2 | 0 | 0 | 282.820469% | 1.000000 | -0.004077 | 0.000001 | 0.000000 | 0.008493 |
XSP25Mar22P310.00 | PUT | 310.00 | $0.01 | | $4.80 / 1 | 0 | 0 | 556.082071% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP25Mar22C305.00 | CALL | 305.00 | | $141.40 / 2 | $157.40 / 2 | 0 | 0 | 293.810569% | 1.000000 | -0.004011 | 0.000000 | 0.000000 | 0.008356 |
XSP25Mar22P305.00 | PUT | 305.00 | $0.01 | | $4.80 / 1 | 0 | 0 | 574.754224% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Mar22C300.00 | CALL | 300.00 | | $146.40 / 2 | $162.40 / 2 | 0 | 0 | 304.961045% | 1.000000 | -0.003945 | 0.000000 | 0.000000 | 0.008219 |
XSP25Mar22P300.00 | PUT | 300.00 | $0.79 | | $4.80 / 1 | 0 | 8 | 593.677014% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Mar22C295.00 | CALL | 295.00 | | $151.40 / 2 | $167.40 / 2 | 0 | 0 | 316.278715% | 1.000000 | -0.003879 | 0.000000 | 0.000000 | 0.008082 |
XSP25Mar22P295.00 | PUT | 295.00 | $0.22 | | $4.80 / 1 | 0 | 5 | 612.863416% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Mar22C290.00 | CALL | 290.00 | | $156.40 / 2 | $172.40 / 2 | 0 | 0 | 327.770314% | 1.000000 | -0.003814 | 0.000000 | 0.000000 | 0.007945 |
XSP25Mar22P290.00 | PUT | 290.00 | | | $4.80 / 1 | 0 | 0 | 632.326892% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Mar22C285.00 | CALL | 285.00 | | $161.40 / 2 | $177.40 / 2 | 0 | 0 | 339.443067% | 1.000000 | -0.003748 | 0.000000 | 0.000000 | 0.007808 |
XSP25Mar22P285.00 | PUT | 285.00 | | | $4.80 / 1 | 0 | 0 | 652.080617% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Mar22C280.00 | CALL | 280.00 | | $166.40 / 2 | $182.40 / 2 | 0 | 0 | 351.305019% | 1.000000 | -0.003682 | 0.000000 | 0.000000 | 0.007671 |
XSP25Mar22P280.00 | PUT | 280.00 | | | $4.80 / 1 | 0 | 0 | 672.141598% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Mar22C275.00 | CALL | 275.00 | | $171.40 / 2 | $187.40 / 2 | 0 | 0 | 363.364003% | 1.000000 | -0.003616 | 0.000000 | 0.000000 | 0.007534 |
XSP25Mar22P275.00 | PUT | 275.00 | | | $4.80 / 1 | 0 | 0 | 692.522520% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Mar22C270.00 | CALL | 270.00 | | $176.40 / 2 | $192.40 / 2 | 0 | 0 | 375.631435% | 1.000000 | -0.003551 | 0.000000 | 0.000000 | 0.007397 |
XSP25Mar22P270.00 | PUT | 270.00 | | | $4.80 / 1 | 0 | 0 | 713.240009% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Mar22C265.00 | CALL | 265.00 | | $181.40 / 2 | $197.40 / 2 | 0 | 0 | 388.108719% | 1.000000 | -0.003485 | 0.000000 | 0.000000 | 0.007260 |
XSP25Mar22P265.00 | PUT | 265.00 | | | $4.80 / 1 | 0 | 0 | 734.310661% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Mar22C260.00 | CALL | 260.00 | | $186.40 / 2 | $202.40 / 2 | 0 | 0 | 400.812865% | 1.000000 | -0.003419 | 0.000000 | 0.000000 | 0.007123 |
XSP25Mar22P260.00 | PUT | 260.00 | | | $4.80 / 1 | 0 | 0 | 755.751927% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Mar22C255.00 | CALL | 255.00 | | $191.40 / 2 | $207.40 / 2 | 0 | 0 | 413.750115% | 1.000000 | -0.003353 | 0.000000 | 0.000000 | 0.006986 |
XSP25Mar22P255.00 | PUT | 255.00 | $0.01 | | $4.80 / 1 | 0 | 2 | 777.582185% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Mar22C250.00 | CALL | 250.00 | | $196.40 / 2 | $212.40 / 2 | 0 | 0 | 426.931429% | 1.000000 | -0.003288 | 0.000000 | 0.000000 | 0.006849 |
XSP25Mar22P250.00 | PUT | 250.00 | $0.01 | | $4.80 / 1 | 0 | 1 | 799.825827% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Mar22C240.00 | CALL | 240.00 | | $202.40 / 2 | $226.40 / 2 | 0 | 0 | 454.068529% | 1.000000 | -0.003156 | 0.000000 | 0.000000 | 0.006575 |
XSP25Mar22P240.00 | PUT | 240.00 | | | $4.80 / 1 | 0 | 0 | 845.611691% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Mar22C230.00 | CALL | 230.00 | | $212.40 / 2 | $236.40 / 2 | 0 | 0 | 482.326911% | 1.000000 | -0.003025 | 0.000000 | 0.000000 | 0.006301 |
XSP25Mar22P230.00 | PUT | 230.00 | | | $4.80 / 1 | 0 | 0 | 893.295925% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Mar22C220.00 | CALL | 220.00 | | $222.40 / 2 | $246.40 / 2 | 0 | 0 | 511.808587% | 1.000000 | -0.002893 | 0.000000 | 0.000000 | 0.006027 |
XSP25Mar22P220.00 | PUT | 220.00 | | | $4.80 / 1 | 0 | 0 | 943.079149% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP25Mar22C210.00 | CALL | 210.00 | | $232.40 / 2 | $256.40 / 2 | 0 | 0 | 542.639538% | 1.000000 | -0.002762 | 0.000000 | 0.000000 | 0.005753 |
XSP25Mar22P210.00 | PUT | 210.00 | | | $4.80 / 1 | 0 | 0 | 995.192488% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |