XSP.IN Option Chain

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

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $394.15 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP25Mar22C428.00CALL428.00$23.47$21.40 / 2$31.40 / 22,8322,83354.609232%1.000000-0.0056290.0000010.0000000.011726
XSP25Mar22C455.00CALL455.00$0.01$0.01 / 11,260761.797951%0.446276-0.9646740.0812230.0940060.005510
XSP25Mar22C457.00CALL457.00$0.01$4.80 / 18753163.561841%0.293057-0.8388370.0706750.0817980.003623
XSP25Mar22C454.00CALL454.00$0.15$1.00 / 1630448.777586%0.528022-0.9715770.0817650.0946330.006515
XSP25Mar22C459.00CALL459.00$0.01$0.05 / 415101311.508744%0.170526-0.6180520.0520960.0602950.002110
XSP25Mar22C453.00CALL453.00$0.20$1.25 / 1321318.181391%0.608775-0.9381330.0789010.0913190.007504
XSP25Mar22C456.00CALL456.00$0.12$0.70 / 523164414.538809%0.366928-0.9184980.0773640.0895390.004534
XSP25Mar22P450.00PUT450.00$0.01$0.20 / 513092715.158499%-0.185033-0.6485470.0548500.063482-0.002317
XSP25Mar22C452.00CALL452.00$2.17$0.24 / 1$2.50 / 12001106.274894%0.685243-0.8682540.0729630.0844460.008438
XSP25Mar22P452.00PUT452.00$0.11$0.10 / 3186127.954127%-0.314757-0.8623100.0729630.084446-0.003945
XSP25Mar22P451.00PUT451.00$0.03$0.37 / 511571615.551286%-0.245364-0.7641590.0646410.074815-0.003074
XSP25Mar22P449.00PUT449.00$0.03$0.50 / 551321823.464280%-0.134795-0.5270080.0445630.051576-0.001687
XSP25Mar22C445.00CALL445.00$8.35$5.00 / 1$14.40 / 11055931.832198%0.973768-0.1537710.0125020.0144690.011864
XSP25Mar22P448.00PUT448.00$0.01$0.33 / 511037823.030150%-0.094738-0.4099100.0346560.040110-0.001185
XSP25Mar22P415.00PUT415.00$0.01$4.80 / 1103109198.961868%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P454.00PUT454.00$0.20$0.10 / 30$4.89 / 1101127.943627%-0.471978-0.9656070.0817650.094633-0.005924
XSP25Mar22C451.00CALL451.00$1.50$2.97 / 11015733.839339%0.754636-0.7700890.0646410.0748150.009282
XSP25Mar22P453.00PUT453.00$0.05$4.80 / 181357.350538%-0.391225-0.9321760.0789010.091319-0.004907
XSP25Mar22P447.00PUT447.00$0.01$0.15 / 10813220.905979%-0.064165-0.3050920.0257910.029850-0.000802
XSP25Mar22P445.00PUT445.00$0.01$4.80 / 16710092.388910%-0.026232-0.1479190.0125020.014469-0.000328
XSP25Mar22C450.00CALL450.00$3.58$1.97 / 1$6.77 / 1474811.057197%0.814967-0.6544650.0548500.0634820.010012
XSP25Mar22C458.00CALL458.00$0.01$0.03 / 440398.613137%0.227078-0.7350030.0619410.0716900.002809
XSP25Mar22C444.00CALL444.00$9.29$5.40 / 3$15.40 / 3392024.503791%0.984194-0.1021370.0081380.0094190.011967
XSP25Mar22C446.00CALL446.00$7.45$5.00 / 1$13.40 / 1361738.512307%0.958165-0.2230940.0183620.0212510.011696
XSP25Mar22P441.00PUT441.00$0.02$4.80 / 13457107.974758%-0.002700-0.0202320.0017090.001979-0.000034
XSP25Mar22P446.00PUT446.00$0.08$0.20 / 52302424.695468%-0.041835-0.2172290.0183620.021251-0.000523
XSP25Mar22C449.00CALL449.00$4.73$2.24 / 1$7.04 / 1278712.375026%0.865205-0.5329120.0445630.0515760.010614
XSP25Mar22P438.00PUT438.00$0.01$4.80 / 12549119.206790%-0.000314-0.0028060.0002370.000274-0.000004
XSP25Mar22P424.00PUT424.00$0.01$4.80 / 12429168.629789%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C441.00CALL441.00$12.27$8.40 / 3$18.40 / 3212430.337999%0.997300-0.0260310.0017090.0019790.012048
XSP25Mar22P420.00PUT420.00$0.01$4.80 / 120733182.201851%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P440.00PUT440.00$0.02$0.01 / 1199224.091971%-0.001377-0.0109710.0009270.001073-0.000017
XSP25Mar22P436.00PUT436.00$0.01$4.80 / 11924126.528858%-0.000060-0.0005940.0000500.000058-0.000001
XSP25Mar22C461.00CALL461.00$0.13$4.80 / 1182180.412135%0.087243-0.3866520.0326010.0377310.001081
XSP25Mar22C447.00CALL447.00$5.32$4.05 / 1$8.85 / 1182916.596806%0.935835-0.3109700.0257910.0298500.011444
XSP25Mar22C465.00CALL465.00$0.09$4.80 / 1141695.538289%0.015219-0.0934030.0078780.0091180.000189
XSP25Mar22C448.00CALL448.00$5.75$3.97 / 1$8.77 / 1122115.070187%0.905262-0.4158010.0346560.0401100.011089
XSP25Mar22C463.00CALL463.00$0.01$4.80 / 110288.143286%0.039034-0.2058100.0173570.0200880.000484
XSP25Mar22C460.00CALL460.00$0.01$0.01 / 493710.463420%0.123998-0.4988820.0420580.0486770.001535
XSP25Mar22P435.00PUT435.00$0.01$4.80 / 1956130.147257%-0.000024-0.0002550.0000220.0000250.000000
XSP25Mar22P455.00PUT455.00$1.30$4.80 / 181846.869633%-0.553724-0.9586910.0812230.094006-0.006955
XSP25Mar22P485.00PUT485.00$33.14$25.60 / 2$35.60 / 27748.471533%-1.0000000.0063780.0000010.000000-0.013287
XSP25Mar22P456.00PUT456.00$3.91$0.09 / 1$4.89 / 17115.782523%-0.633072-0.9125010.0773640.089539-0.007959
XSP25Mar22P444.00PUT444.00$0.11$4.80 / 171596.364016%-0.015806-0.0962980.0081380.009419-0.000197
XSP25Mar22C442.00CALL442.00$12.53$7.40 / 3$17.40 / 371328.410058%0.994925-0.0414370.0030100.0034840.012046
XSP25Mar22C438.00CALL438.00$13.95$11.40 / 3$21.40 / 371736.053612%0.999686-0.0085660.0002370.0002740.011996
XSP25Mar22P470.00PUT470.00$17.83$10.60 / 3$20.60 / 36727.477375%-0.999218-0.0003570.0005520.000638-0.012867
XSP25Mar22P460.00PUT460.00$6.37$3.23 / 1$8.03 / 161722.119094%-0.876002-0.4928320.0420580.048677-0.011067
XSP25Mar22P434.00PUT434.00$0.02$4.80 / 1617133.745109%-0.000010-0.0001040.0000090.0000100.000000
XSP25Mar22C475.00CALL475.00$0.18$4.80 / 158129.044911%0.000017-0.0001770.0000150.0000170.000000
XSP25Mar22P442.00PUT442.00$0.20$4.80 / 1522104.154093%-0.005075-0.0356250.0030100.003484-0.000063
XSP25Mar22P425.00PUT425.00$0.12$4.80 / 1517165.209555%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P380.00PUT380.00$0.01$4.80 / 66584314.022711%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C440.00CALL440.00$12.83$9.40 / 3$19.40 / 345432.254770%0.998623-0.0167580.0009270.0010730.012037
XSP25Mar22P458.00PUT458.00$6.15$1.23 / 1$6.03 / 13716.869838%-0.772922-0.7289800.0619410.071690-0.009739
XSP25Mar22P433.00PUT433.00$0.01$4.80 / 1310137.314099%-0.000004-0.0000400.0000030.0000040.000000
XSP25Mar22P416.00PUT416.00$0.01$4.80 / 13237195.624263%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P489.00PUT489.00$35.34$29.60 / 2$39.60 / 22253.789892%-1.0000000.0064310.0000010.000000-0.013397
XSP25Mar22P487.00PUT487.00$33.31$27.60 / 2$37.60 / 22251.146474%-1.0000000.0064040.0000010.000000-0.013342
XSP25Mar22C443.00CALL443.00$10.18$6.40 / 3$16.40 / 321426.465794%0.990857-0.0657460.0050640.0058610.012023
XSP25Mar22P443.00PUT443.00$0.07$4.80 / 1225100.282386%-0.009143-0.0599200.0050640.005861-0.000114
XSP25Mar22P439.00PUT439.00$0.04$4.80 / 1225115.498726%-0.000672-0.0056800.0004800.000555-0.000008
XSP25Mar22C425.00CALL425.00$27.50$24.40 / 2$34.40 / 22660.092359%1.000000-0.0055890.0000010.0000000.011644
XSP25Mar22C423.00CALL423.00$30.12$26.40 / 2$36.40 / 22563.735753%1.000000-0.0055630.0000010.0000000.011589
XSP25Mar22C352.00CALL352.00$100.85$97.40 / 2$107.40 / 222195.977073%1.000000-0.0046290.0000010.0000000.009644
XSP25Mar22C350.00CALL350.00$102.87$99.40 / 2$109.40 / 222199.919248%1.000000-0.0046030.0000010.0000000.009589
XSP25Mar22P484.00PUT484.00$30.98$24.60 / 2$34.60 / 21147.126345%-1.0000000.0063650.0000010.000000-0.013260
XSP25Mar22P482.00PUT482.00$28.80$22.60 / 2$32.60 / 21144.414399%-1.0000000.0063380.0000010.000000-0.013205
XSP25Mar22P480.00PUT480.00$27.11$20.60 / 2$30.60 / 21441.675175%-1.0000000.0063100.0000010.000000-0.013151
XSP25Mar22P478.00PUT478.00$24.29$18.60 / 3$28.60 / 31138.905590%-0.9999990.0062730.0000010.000001-0.013096
XSP25Mar22C468.00CALL468.00$0.01$4.80 / 117106.124288%0.002849-0.0212720.0017940.0020770.000035
XSP25Mar22P467.00PUT467.00$13.35$7.60 / 3$17.60 / 31123.012006%-0.994841-0.0300740.0030550.003536-0.012730
XSP25Mar22P465.00PUT465.00$10.74$5.60 / 3$15.60 / 31219.964580%-0.984781-0.0872880.0078780.009118-0.012551
XSP25Mar22P457.00PUT457.00$4.92$1.15 / 1$5.95 / 11020.142557%-0.706943-0.8328270.0706750.081798-0.008897
XSP25Mar22C437.00CALL437.00$15.81$12.40 / 3$22.40 / 312637.938166%0.999860-0.0070690.0001120.0001290.011971
XSP25Mar22P437.00PUT437.00$0.01$4.80 / 1121122.882708%-0.000140-0.0013220.0001120.000129-0.000002
XSP25Mar22C434.00CALL434.00$19.25$15.40 / 3$25.40 / 31443.544352%0.999990-0.0058110.0000090.0000100.011890
XSP25Mar22C430.00CALL430.00$23.46$19.40 / 3$29.40 / 31150.939551%1.000000-0.0056560.0000010.0000000.011781
XSP25Mar22C426.00CALL426.00$25.99$23.40 / 2$33.40 / 21258.267478%1.000000-0.0056020.0000010.0000000.011671
XSP25Mar22P414.00PUT414.00$0.01$4.80 / 1111202.293029%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P413.00PUT413.00$0.01$4.80 / 1110205.618184%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P410.00PUT410.00$0.07$4.80 / 1125215.561666%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C401.00CALL401.00$49.99$48.40 / 2$58.40 / 211103.680223%1.000000-0.0052730.0000010.0000000.010986
XSP25Mar22C550.00CALL550.00$4.80 / 100310.954942%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P550.00PUT550.00$90.60 / 2$100.60 / 200126.184822%-1.0000000.0072330.0000010.000000-0.015068
XSP25Mar22C540.00CALL540.00$0.01$4.80 / 101290.523153%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P540.00PUT540.00$80.60 / 2$90.60 / 200115.201550%-1.0000000.0071010.0000010.000000-0.014794
XSP25Mar22C535.00CALL535.00$4.80 / 100279.994570%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P535.00PUT535.00$75.60 / 2$85.60 / 200109.600050%-1.0000000.0070360.0000010.000000-0.014657
XSP25Mar22C530.00CALL530.00$4.80 / 100269.240521%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P530.00PUT530.00$70.60 / 2$80.60 / 200103.920323%-1.0000000.0069700.0000010.000000-0.014520
XSP25Mar22C525.00CALL525.00$4.80 / 100258.246027%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P525.00PUT525.00$65.60 / 2$75.60 / 20098.159267%-1.0000000.0069040.0000010.000000-0.014383
XSP25Mar22C520.00CALL520.00$4.80 / 100246.993954%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P520.00PUT520.00$60.60 / 2$70.60 / 20092.310908%-1.0000000.0068380.0000010.000000-0.014246
XSP25Mar22C515.00CALL515.00$4.80 / 100235.465683%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P515.00PUT515.00$55.60 / 2$65.60 / 20086.374539%-1.0000000.0067730.0000010.000000-0.014109
XSP25Mar22C510.00CALL510.00$4.80 / 100223.636988%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P510.00PUT510.00$50.60 / 2$60.60 / 20080.338832%-1.0000000.0067070.0000010.000000-0.013972
XSP25Mar22C505.00CALL505.00$4.80 / 100211.475079%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P505.00PUT505.00$45.60 / 2$55.60 / 20074.205970%-1.0000000.0066410.0000010.000000-0.013835
XSP25Mar22C500.00CALL500.00$0.21$4.80 / 6602,848198.956954%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P500.00PUT500.00$50.00$40.60 / 2$50.60 / 20167.963374%-1.0000000.0065750.0000010.000000-0.013698
XSP25Mar22C499.00CALL499.00$4.80 / 100196.406579%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P499.00PUT499.00$39.60 / 2$49.60 / 20066.699261%-1.0000000.0065620.0000010.000000-0.013671
XSP25Mar22C498.00CALL498.00$0.01$4.80 / 1024193.839750%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P498.00PUT498.00$38.60 / 2$48.60 / 20065.431165%-1.0000000.0065490.0000010.000000-0.013644
XSP25Mar22C497.00CALL497.00$4.80 / 100191.256097%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P497.00PUT497.00$37.60 / 2$47.60 / 20064.158563%-1.0000000.0065360.0000010.000000-0.013616
XSP25Mar22C496.00CALL496.00$0.01$4.80 / 1025188.655225%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P496.00PUT496.00$36.60 / 2$46.60 / 20062.881115%-1.0000000.0065230.0000010.000000-0.013589
XSP25Mar22C495.00CALL495.00$4.80 / 6600186.036721%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P495.00PUT495.00$35.60 / 2$45.60 / 20061.597302%-1.0000000.0065100.0000010.000000-0.013561
XSP25Mar22C494.00CALL494.00$4.80 / 100183.400144%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P494.00PUT494.00$34.60 / 2$44.60 / 20060.310917%-1.0000000.0064960.0000010.000000-0.013534
XSP25Mar22C493.00CALL493.00$4.80 / 100180.745030%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P493.00PUT493.00$33.60 / 2$43.60 / 20059.017990%-1.0000000.0064830.0000010.000000-0.013507
XSP25Mar22C492.00CALL492.00$4.80 / 100178.070889%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P492.00PUT492.00$32.60 / 2$42.60 / 20057.719006%-1.0000000.0064700.0000010.000000-0.013479
XSP25Mar22C491.00CALL491.00$4.80 / 100175.377203%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P491.00PUT491.00$31.60 / 2$41.60 / 20056.417318%-1.0000000.0064570.0000010.000000-0.013452
XSP25Mar22C490.00CALL490.00$0.06$4.80 / 104172.663743%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P490.00PUT490.00$30.60 / 2$40.60 / 20055.104870%-1.0000000.0064440.0000010.000000-0.013424
XSP25Mar22C489.00CALL489.00$4.80 / 100169.930818%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C488.00CALL488.00$0.03$4.80 / 102167.171148%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P488.00PUT488.00$28.60 / 2$38.60 / 20052.472791%-1.0000000.0064170.0000010.000000-0.013370
XSP25Mar22C487.00CALL487.00$4.80 / 100164.394200%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C486.00CALL486.00$4.80 / 100161.595581%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P486.00PUT486.00$26.60 / 2$36.60 / 20049.810405%-1.0000000.0063910.0000010.000000-0.013315
XSP25Mar22C485.00CALL485.00$0.40$4.80 / 101158.771736%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C484.00CALL484.00$0.01$4.80 / 106155.923786%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P483.00PUT483.00$23.60 / 2$33.60 / 20045.771521%-1.0000000.0063520.0000010.000000-0.013233
XSP25Mar22C483.00CALL483.00$4.80 / 100153.050869%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C482.00CALL482.00$0.01$4.80 / 102150.152069%0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C481.00CALL481.00$4.80 / 100147.226410%0.000001-0.0000010.0000010.0000000.000000
XSP25Mar22P481.00PUT481.00$31.75$21.60 / 2$31.60 / 20143.048588%-1.0000000.0063250.0000010.000000-0.013178
XSP25Mar22C480.00CALL480.00$0.19$4.80 / 103144.272846%0.000001-0.0000020.0000010.0000000.000000
XSP25Mar22C479.00CALL479.00$0.46$4.80 / 103141.290252%0.000001-0.0000050.0000010.0000000.000000
XSP25Mar22P479.00PUT479.00$29.02$19.60 / 3$29.60 / 30040.294261%-1.0000000.0062940.0000010.000000-0.013123
XSP25Mar22C478.00CALL478.00$0.08$4.80 / 104138.277413%0.000001-0.0000130.0000010.0000010.000000
XSP25Mar22C477.00CALL477.00$4.80 / 100135.233012%0.000003-0.0000320.0000030.0000030.000000
XSP25Mar22P477.00PUT477.00$17.60 / 3$27.60 / 30037.506783%-0.9999970.0062410.0000030.000003-0.013068
XSP25Mar22C476.00CALL476.00$0.21$4.80 / 104132.155620%0.000007-0.0000770.0000060.0000070.000000
XSP25Mar22P476.00PUT476.00$16.60 / 3$26.60 / 30036.103582%-0.9999930.0061830.0000060.000007-0.013041
XSP25Mar22P475.00PUT475.00$25.14$15.60 / 3$25.60 / 30434.689828%-0.9999830.0060700.0000150.000017-0.013013
XSP25Mar22C474.00CALL474.00$4.80 / 100125.893228%0.000038-0.0003920.0000330.0000380.000000
XSP25Mar22P474.00PUT474.00$14.60 / 3$24.60 / 30033.265111%-0.9999620.0058420.0000330.000038-0.012986
XSP25Mar22C473.00CALL473.00$0.02$4.80 / 101122.707965%0.000086-0.0008380.0000710.0000820.000001
XSP25Mar22P473.00PUT473.00$13.60 / 3$23.60 / 30031.835046%-0.9999140.0053830.0000710.000082-0.012958
XSP25Mar22C472.00CALL472.00$0.09$4.80 / 103119.482061%0.000186-0.0017250.0001460.0001680.000002
XSP25Mar22P472.00PUT472.00$12.60 / 3$22.60 / 30030.392640%-0.9998140.0044820.0001460.000168-0.012929
XSP25Mar22C471.00CALL471.00$0.02$4.80 / 103116.213326%0.000388-0.0034230.0002890.0003340.000005
XSP25Mar22P471.00PUT471.00$11.60 / 3$21.60 / 30028.940434%-0.9996120.0027710.0002890.000334-0.012899
XSP25Mar22C470.00CALL470.00$0.01$4.80 / 1067112.899365%0.000782-0.0065380.0005520.0006380.000010
XSP25Mar22C469.00CALL469.00$4.80 / 100109.537411%0.001519-0.0120210.0010140.0011740.000019
XSP25Mar22P469.00PUT469.00$9.60 / 3$19.60 / 30026.001419%-0.998481-0.0058530.0010140.001174-0.012830
XSP25Mar22P468.00PUT468.00$35.50$8.60 / 3$18.60 / 30224.513672%-0.997151-0.0151170.0017940.002077-0.012786
XSP25Mar22C467.00CALL467.00$0.33$0.01 / 60921.001803%0.005159-0.0362150.0030550.0035360.000064
XSP25Mar22C466.00CALL466.00$0.03$4.80 / 10399.127840%0.009018-0.0593090.0050030.0057900.000112
XSP25Mar22P466.00PUT466.00$6.60 / 3$16.60 / 30021.496920%-0.990982-0.0531810.0050030.005790-0.012655
XSP25Mar22C464.00CALL464.00$0.01$4.80 / 10191.878824%0.024800-0.1414210.0119280.0138050.000307
XSP25Mar22P464.00PUT464.00$5.00 / 4$15.00 / 30030.427356%-0.975200-0.1353200.0119280.013805-0.012405
XSP25Mar22P463.00PUT463.00$37.51$5.00 / 1$13.60 / 10034.272729%-0.960966-0.1997210.0173570.020088-0.012201
XSP25Mar22C462.00CALL462.00$0.02$4.80 / 10484.324124%0.059358-0.2878100.0242700.0280890.000735
XSP25Mar22P462.00PUT462.00$5.00 / 1$12.60 / 10039.497001%-0.940642-0.2817340.0242700.028089-0.011922
XSP25Mar22P461.00PUT461.00$4.23 / 1$9.03 / 10042.192575%-0.912757-0.3805900.0326010.037731-0.011549
XSP25Mar22P459.00PUT459.00$11.12$2.23 / 1$7.03 / 10019.388904%-0.829474-0.6120150.0520960.060295-0.010465
XSP25Mar22C439.00CALL439.00$9.50$10.40 / 3$20.40 / 301234.159478%0.999328-0.0114530.0004800.0005550.012019
XSP25Mar22C436.00CALL436.00$15.42$13.40 / 3$23.40 / 303339.814349%0.999940-0.0063280.0000500.0000580.011944
XSP25Mar22C435.00CALL435.00$15.30$14.40 / 3$24.40 / 303841.683180%0.999976-0.0059750.0000220.0000250.011917
XSP25Mar22C433.00CALL433.00$15.17$16.40 / 3$26.40 / 30445.402011%0.999996-0.0057350.0000030.0000040.011863
XSP25Mar22C432.00CALL432.00$15.80$17.40 / 3$27.40 / 30347.251667%0.999999-0.0056960.0000010.0000010.011835
XSP25Mar22P432.00PUT432.00$0.02$0.21 / 51012155.173490%-0.000001-0.0000150.0000010.0000010.000000
XSP25Mar22C431.00CALL431.00$16.74$18.40 / 3$28.40 / 30549.095842%1.000000-0.0056730.0000010.0000010.011808
XSP25Mar22P431.00PUT431.00$0.02$4.80 / 1021144.391893%-0.000001-0.0000050.0000010.0000010.000000
XSP25Mar22P430.00PUT430.00$0.01$4.80 / 1053147.901810%-0.000001-0.0000020.0000010.0000000.000000
XSP25Mar22C429.00CALL429.00$15.79$20.40 / 2$30.40 / 20052.775701%1.000000-0.0056420.0000010.0000000.011753
XSP25Mar22P429.00PUT429.00$0.02$4.80 / 1017151.394134%-0.000001-0.0000010.0000010.0000000.000000
XSP25Mar22P428.00PUT428.00$0.02$4.80 / 1028154.870030%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C427.00CALL427.00$11.73$22.40 / 2$32.40 / 20156.439781%1.000000-0.0056150.0000010.0000000.011698
XSP25Mar22P427.00PUT427.00$0.81$4.80 / 1012158.330577%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P426.00PUT426.00$0.07$4.80 / 107161.776775%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C424.00CALL424.00$12.99$25.40 / 2$35.40 / 20261.917103%1.000000-0.0055760.0000010.0000000.011616
XSP25Mar22P423.00PUT423.00$0.06$4.80 / 6606172.038296%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C422.00CALL422.00$27.40 / 2$37.40 / 20065.555242%1.000000-0.0055500.0000010.0000000.011561
XSP25Mar22P422.00PUT422.00$0.03$4.80 / 6605175.434145%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C421.00CALL421.00$28.40 / 2$38.40 / 20067.371952%1.000000-0.0055360.0000010.0000000.011534
XSP25Mar22P421.00PUT421.00$0.04$4.80 / 101178.820491%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C420.00CALL420.00$30.45$29.40 / 2$39.40 / 20169.189922%1.000000-0.0055230.0000010.0000000.011507
XSP25Mar22C419.00CALL419.00$30.40 / 2$40.40 / 20071.004532%1.000000-0.0055100.0000010.0000000.011479
XSP25Mar22P419.00PUT419.00$1.02$4.80 / 1016185.568723%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C418.00CALL418.00$24.32$31.40 / 2$41.40 / 20272.818959%1.000000-0.0054970.0000010.0000000.011452
XSP25Mar22P418.00PUT418.00$0.27$4.80 / 10633188.927835%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C417.00CALL417.00$32.40 / 2$42.40 / 20074.630501%1.000000-0.0054840.0000010.0000000.011425
XSP25Mar22P417.00PUT417.00$0.36$4.80 / 1010192.279749%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C416.00CALL416.00$12.93$33.40 / 2$43.40 / 20176.446894%1.000000-0.0054710.0000010.0000000.011397
XSP25Mar22C415.00CALL415.00$13.73$34.40 / 2$44.40 / 20178.259176%1.000000-0.0054570.0000010.0000000.011370
XSP25Mar22C414.00CALL414.00$35.40 / 2$45.40 / 20080.071782%1.000000-0.0054440.0000010.0000000.011342
XSP25Mar22C413.00CALL413.00$36.40 / 2$46.40 / 20081.883710%1.000000-0.0054310.0000010.0000000.011315
XSP25Mar22C412.00CALL412.00$27.73$37.40 / 2$47.40 / 20183.695688%1.000000-0.0054180.0000010.0000000.011288
XSP25Mar22P412.00PUT412.00$0.06$4.80 / 107208.937750%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C411.00CALL411.00$16.57$38.40 / 2$48.40 / 20185.510323%1.000000-0.0054050.0000010.0000000.011260
XSP25Mar22P411.00PUT411.00$0.30$4.80 / 102212.252120%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C410.00CALL410.00$13.64$39.40 / 2$49.40 / 20287.323691%1.000000-0.0053920.0000010.0000000.011233
XSP25Mar22C409.00CALL409.00$14.31$40.40 / 2$50.40 / 20289.137593%1.000000-0.0053790.0000010.0000000.011205
XSP25Mar22P409.00PUT409.00$0.12$4.80 / 100218.866741%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C408.00CALL408.00$41.40 / 2$51.40 / 20090.951490%1.000000-0.0053650.0000010.0000000.011178
XSP25Mar22P408.00PUT408.00$0.01$4.80 / 1013222.167675%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C407.00CALL407.00$42.40 / 2$52.40 / 20092.767392%1.000000-0.0053520.0000010.0000000.011151
XSP25Mar22P407.00PUT407.00$0.18$4.80 / 102225.464779%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C406.00CALL406.00$43.40 / 2$53.40 / 20094.581787%1.000000-0.0053390.0000010.0000000.011123
XSP25Mar22P406.00PUT406.00$0.17$4.80 / 1087228.758345%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C405.00CALL405.00$44.40 / 2$54.40 / 20096.401546%1.000000-0.0053260.0000010.0000000.011096
XSP25Mar22P405.00PUT405.00$0.08$4.80 / 10152232.048644%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C404.00CALL404.00$45.40 / 2$55.40 / 20098.218964%1.000000-0.0053130.0000010.0000000.011068
XSP25Mar22P404.00PUT404.00$0.12$4.80 / 105235.337271%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C403.00CALL403.00$46.40 / 2$56.40 / 200100.038060%1.000000-0.0053000.0000010.0000000.011041
XSP25Mar22P403.00PUT403.00$0.53$4.80 / 6601238.622615%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C402.00CALL402.00$47.40 / 2$57.40 / 200101.856609%1.000000-0.0052870.0000010.0000000.011014
XSP25Mar22P402.00PUT402.00$0.01$4.80 / 103241.905685%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P401.00PUT401.00$4.80 / 100245.186746%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C400.00CALL400.00$49.40 / 2$59.40 / 200105.503636%1.000000-0.0052600.0000010.0000000.010959
XSP25Mar22P400.00PUT400.00$0.04$1.00 / 5201,073160.071787%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C399.00CALL399.00$50.40 / 2$60.40 / 2010107.330328%1.000000-0.0052470.0000010.0000000.010931
XSP25Mar22P399.00PUT399.00$0.38$4.80 / 102251.748848%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C398.00CALL398.00$51.40 / 2$61.40 / 200109.154312%1.000000-0.0052340.0000010.0000000.010904
XSP25Mar22P398.00PUT398.00$0.11$4.80 / 103255.025373%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C397.00CALL397.00$52.40 / 2$62.40 / 200110.981832%1.000000-0.0052210.0000010.0000000.010877
XSP25Mar22P397.00PUT397.00$1.99$4.80 / 102258.300858%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C396.00CALL396.00$53.40 / 2$63.40 / 200112.810449%1.000000-0.0052080.0000010.0000000.010849
XSP25Mar22P396.00PUT396.00$0.27$4.80 / 100261.575524%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C395.00CALL395.00$54.40 / 2$64.40 / 200114.644873%1.000000-0.0051940.0000010.0000000.010822
XSP25Mar22P395.00PUT395.00$0.15$4.80 / 1014264.849589%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C394.00CALL394.00$55.40 / 2$65.40 / 200116.476818%1.000000-0.0051810.0000010.0000000.010794
XSP25Mar22P394.00PUT394.00$4.80 / 100268.123262%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C393.00CALL393.00$56.40 / 2$66.40 / 200118.312132%1.000000-0.0051680.0000010.0000000.010767
XSP25Mar22P393.00PUT393.00$0.01$4.80 / 108271.396748%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C392.00CALL392.00$57.40 / 2$67.40 / 200120.149477%1.000000-0.0051550.0000010.0000000.010740
XSP25Mar22P392.00PUT392.00$0.52$4.80 / 106274.670457%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C391.00CALL391.00$58.40 / 2$68.40 / 200121.989386%1.000000-0.0051420.0000010.0000000.010712
XSP25Mar22P391.00PUT391.00$0.26$4.80 / 101277.944523%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C390.00CALL390.00$59.40 / 2$69.40 / 200123.831820%1.000000-0.0051290.0000010.0000000.010685
XSP25Mar22P390.00PUT390.00$0.29$4.80 / 108281.218982%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C389.00CALL389.00$60.40 / 2$70.40 / 200125.675692%1.000000-0.0051160.0000010.0000000.010657
XSP25Mar22P389.00PUT389.00$0.19$4.80 / 100284.494013%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C388.00CALL388.00$61.40 / 2$71.40 / 200127.521257%1.000000-0.0051020.0000010.0000000.010630
XSP25Mar22P388.00PUT388.00$0.67$4.80 / 100287.769793%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C387.00CALL387.00$62.40 / 2$72.40 / 200129.369379%1.000000-0.0050890.0000010.0000000.010603
XSP25Mar22P387.00PUT387.00$0.17$4.80 / 102291.046492%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C386.00CALL386.00$63.40 / 2$73.40 / 200131.220075%1.000000-0.0050760.0000010.0000000.010575
XSP25Mar22P386.00PUT386.00$2.80$4.80 / 109294.324279%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C385.00CALL385.00$64.40 / 2$74.40 / 200133.073355%1.000000-0.0050630.0000010.0000000.010548
XSP25Mar22P385.00PUT385.00$0.01$4.80 / 103297.603315%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C384.00CALL384.00$65.40 / 2$75.40 / 200134.929236%1.000000-0.0050500.0000010.0000000.010520
XSP25Mar22P384.00PUT384.00$1.49$4.80 / 103300.883761%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C383.00CALL383.00$66.40 / 2$76.40 / 200136.787744%1.000000-0.0050370.0000010.0000000.010493
XSP25Mar22P383.00PUT383.00$0.13$4.80 / 107304.165773%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C382.00CALL382.00$67.40 / 2$77.40 / 200138.648892%1.000000-0.0050230.0000010.0000000.010466
XSP25Mar22P382.00PUT382.00$4.80 / 100307.449503%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P381.00PUT381.00$0.96$4.80 / 101310.735100%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C381.00CALL381.00$68.40 / 2$78.40 / 200140.510333%1.000000-0.0050100.0000010.0000000.010438
XSP25Mar22C380.00CALL380.00$69.40 / 2$79.40 / 200142.378844%1.000000-0.0049970.0000010.0000000.010411
XSP25Mar22P379.00PUT379.00$4.80 / 100317.312478%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C379.00CALL379.00$70.40 / 2$80.40 / 200144.248838%1.000000-0.0049840.0000010.0000000.010383
XSP25Mar22C378.00CALL378.00$71.40 / 2$81.40 / 200146.119227%1.000000-0.0049710.0000010.0000000.010356
XSP25Mar22P378.00PUT378.00$0.01$4.80 / 107320.604543%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C377.00CALL377.00$72.40 / 2$82.40 / 200147.997154%1.000000-0.0049580.0000010.0000000.010329
XSP25Mar22P377.00PUT377.00$4.80 / 100323.899042%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P376.00PUT376.00$4.80 / 100327.196112%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C376.00CALL376.00$73.40 / 2$83.40 / 200149.874951%1.000000-0.0049450.0000010.0000000.010301
XSP25Mar22C375.00CALL375.00$74.40 / 2$84.40 / 200151.756218%1.000000-0.0049310.0000010.0000000.010274
XSP25Mar22P375.00PUT375.00$0.13$4.80 / 108330.495885%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P374.00PUT374.00$4.80 / 100333.798493%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C374.00CALL374.00$75.40 / 2$85.40 / 200153.638935%1.000000-0.0049180.0000010.0000000.010246
XSP25Mar22P373.00PUT373.00$0.35$4.80 / 101337.104063%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C373.00CALL373.00$76.40 / 2$86.40 / 200155.528541%1.000000-0.0049050.0000010.0000000.010219
XSP25Mar22P372.00PUT372.00$4.80 / 100340.412722%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C372.00CALL372.00$77.40 / 2$87.40 / 200157.418835%1.000000-0.0048920.0000010.0000000.010192
XSP25Mar22C371.00CALL371.00$78.40 / 2$88.40 / 200159.312176%1.000000-0.0048790.0000010.0000000.010164
XSP25Mar22P371.00PUT371.00$4.80 / 100343.724595%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C370.00CALL370.00$79.40 / 2$89.40 / 200161.211552%1.000000-0.0048660.0000010.0000000.010137
XSP25Mar22P370.00PUT370.00$0.48$4.80 / 1027347.039804%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P369.00PUT369.00$4.80 / 100350.358471%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C369.00CALL369.00$80.40 / 2$90.40 / 200163.110685%1.000000-0.0048530.0000010.0000000.010109
XSP25Mar22C368.00CALL368.00$81.40 / 2$91.40 / 200165.014503%1.000000-0.0048390.0000010.0000000.010082
XSP25Mar22P368.00PUT368.00$4.80 / 100353.680714%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C367.00CALL367.00$82.40 / 2$92.40 / 200166.921722%1.000000-0.0048260.0000010.0000000.010055
XSP25Mar22P367.00PUT367.00$4.80 / 100357.006652%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P366.00PUT366.00$4.80 / 100360.336400%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C366.00CALL366.00$83.40 / 2$93.40 / 200168.832327%1.000000-0.0048130.0000010.0000000.010027
XSP25Mar22C365.00CALL365.00$84.40 / 2$94.40 / 200170.746359%1.000000-0.0048000.0000010.0000000.010000
XSP25Mar22P365.00PUT365.00$1.18$4.80 / 1028363.670074%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P364.00PUT364.00$4.80 / 100367.006820%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C364.00CALL364.00$85.40 / 2$95.40 / 200172.663875%1.000000-0.0047870.0000010.0000000.009972
XSP25Mar22P363.00PUT363.00$4.80 / 100370.348733%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C363.00CALL363.00$86.40 / 2$96.40 / 200174.584948%1.000000-0.0047740.0000010.0000000.009945
XSP25Mar22P362.00PUT362.00$4.80 / 100373.694908%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C362.00CALL362.00$87.40 / 2$97.40 / 200176.514666%1.000000-0.0047600.0000010.0000000.009918
XSP25Mar22P361.00PUT361.00$0.01$4.80 / 105377.045453%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C361.00CALL361.00$88.40 / 2$98.40 / 200178.443125%1.000000-0.0047470.0000010.0000000.009890
XSP25Mar22C360.00CALL360.00$89.42 / 1$99.35 / 100176.408855%1.000000-0.0047340.0000010.0000000.009863
XSP25Mar22P360.00PUT360.00$0.01$4.80 / 1018380.400477%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C359.00CALL359.00$90.40 / 2$100.40 / 200182.311674%1.000000-0.0047210.0000010.0000000.009835
XSP25Mar22P359.00PUT359.00$0.01$4.80 / 101383.760087%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C358.00CALL358.00$91.40 / 2$101.40 / 200184.251948%1.000000-0.0047080.0000010.0000000.009808
XSP25Mar22P358.00PUT358.00$4.80 / 100387.124389%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P357.00PUT357.00$4.80 / 100390.493490%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C357.00CALL357.00$92.40 / 2$102.40 / 200186.196319%1.000000-0.0046950.0000010.0000000.009781
XSP25Mar22P356.00PUT356.00$0.01$4.80 / 100393.867494%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C356.00CALL356.00$93.40 / 2$103.40 / 200188.144834%1.000000-0.0046820.0000010.0000000.009753
XSP25Mar22C355.00CALL355.00$94.40 / 2$104.40 / 200190.097515%1.000000-0.0046680.0000010.0000000.009726
XSP25Mar22P355.00PUT355.00$0.16$4.80 / 10711397.246504%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C354.00CALL354.00$95.40 / 2$105.40 / 200192.054368%1.000000-0.0046550.0000010.0000000.009699
XSP25Mar22P354.00PUT354.00$4.80 / 100400.630623%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P353.00PUT353.00$4.80 / 100404.019955%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C353.00CALL353.00$96.40 / 2$106.40 / 200194.015386%1.000000-0.0046420.0000010.0000000.009671
XSP25Mar22P352.00PUT352.00$4.80 / 100407.414601%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C351.00CALL351.00$98.40 / 2$108.40 / 200197.946091%1.000000-0.0046160.0000010.0000000.009616
XSP25Mar22P351.00PUT351.00$4.80 / 100410.814661%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22P350.00PUT350.00$0.05$4.80 / 1064414.220236%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C349.00CALL349.00$100.00 / 2$110.00 / 200176.871801%1.000000-0.0045900.0000010.0000000.009562
XSP25Mar22P349.00PUT349.00$4.80 / 100417.631426%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C345.00CALL345.00$101.40 / 2$117.40 / 200209.850712%1.000000-0.0045370.0000010.0000000.009452
XSP25Mar22P345.00PUT345.00$0.75$4.80 / 101431.334316%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C340.00CALL340.00$106.40 / 2$122.40 / 200219.891960%1.000000-0.0044710.0000010.0000000.009315
XSP25Mar22P340.00PUT340.00$0.02$4.80 / 106448.601062%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C335.00CALL335.00$111.40 / 2$127.40 / 200230.050853%1.000000-0.0044050.0000010.0000000.009178
XSP25Mar22P335.00PUT335.00$4.80 / 100466.032573%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C330.00CALL330.00$116.40 / 2$132.40 / 200240.334408%1.000000-0.0043400.0000010.0000000.009041
XSP25Mar22P330.00PUT330.00$0.01$4.80 / 101483.640827%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C325.00CALL325.00$121.40 / 2$137.40 / 200250.748792%1.000000-0.0042740.0000010.0000000.008904
XSP25Mar22P325.00PUT325.00$0.01$4.80 / 100501.437761%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C320.00CALL320.00$126.40 / 2$142.40 / 200261.296328%1.000000-0.0042080.0000010.0000000.008767
XSP25Mar22P320.00PUT320.00$0.15$4.80 / 100519.434880%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C315.00CALL315.00$131.40 / 2$147.40 / 200271.983777%1.000000-0.0041420.0000010.0000000.008630
XSP25Mar22P315.00PUT315.00$0.08$4.80 / 105537.648012%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C310.00CALL310.00$136.40 / 2$152.40 / 200282.820469%1.000000-0.0040770.0000010.0000000.008493
XSP25Mar22P310.00PUT310.00$0.01$4.80 / 100556.082071%-0.0000010.0000000.0000010.0000000.000000
XSP25Mar22C305.00CALL305.00$141.40 / 2$157.40 / 200293.810569%1.000000-0.0040110.0000000.0000000.008356
XSP25Mar22P305.00PUT305.00$0.01$4.80 / 100574.754224%-0.0000010.0000000.0000000.0000000.000000
XSP25Mar22C300.00CALL300.00$146.40 / 2$162.40 / 200304.961045%1.000000-0.0039450.0000000.0000000.008219
XSP25Mar22P300.00PUT300.00$0.79$4.80 / 108593.677014%-0.0000010.0000000.0000000.0000000.000000
XSP25Mar22C295.00CALL295.00$151.40 / 2$167.40 / 200316.278715%1.000000-0.0038790.0000000.0000000.008082
XSP25Mar22P295.00PUT295.00$0.22$4.80 / 105612.863416%-0.0000010.0000000.0000000.0000000.000000
XSP25Mar22C290.00CALL290.00$156.40 / 2$172.40 / 200327.770314%1.000000-0.0038140.0000000.0000000.007945
XSP25Mar22P290.00PUT290.00$4.80 / 100632.326892%-0.0000010.0000000.0000000.0000000.000000
XSP25Mar22C285.00CALL285.00$161.40 / 2$177.40 / 200339.443067%1.000000-0.0037480.0000000.0000000.007808
XSP25Mar22P285.00PUT285.00$4.80 / 100652.080617%-0.0000010.0000000.0000000.0000000.000000
XSP25Mar22C280.00CALL280.00$166.40 / 2$182.40 / 200351.305019%1.000000-0.0036820.0000000.0000000.007671
XSP25Mar22P280.00PUT280.00$4.80 / 100672.141598%-0.0000010.0000000.0000000.0000000.000000
XSP25Mar22C275.00CALL275.00$171.40 / 2$187.40 / 200363.364003%1.000000-0.0036160.0000000.0000000.007534
XSP25Mar22P275.00PUT275.00$4.80 / 100692.522520%-0.0000010.0000000.0000000.0000000.000000
XSP25Mar22C270.00CALL270.00$176.40 / 2$192.40 / 200375.631435%1.000000-0.0035510.0000000.0000000.007397
XSP25Mar22P270.00PUT270.00$4.80 / 100713.240009%-0.0000010.0000000.0000000.0000000.000000
XSP25Mar22C265.00CALL265.00$181.40 / 2$197.40 / 200388.108719%1.000000-0.0034850.0000000.0000000.007260
XSP25Mar22P265.00PUT265.00$4.80 / 100734.310661%-0.0000010.0000000.0000000.0000000.000000
XSP25Mar22C260.00CALL260.00$186.40 / 2$202.40 / 200400.812865%1.000000-0.0034190.0000000.0000000.007123
XSP25Mar22P260.00PUT260.00$4.80 / 100755.751927%-0.0000010.0000000.0000000.0000000.000000
XSP25Mar22C255.00CALL255.00$191.40 / 2$207.40 / 200413.750115%1.000000-0.0033530.0000000.0000000.006986
XSP25Mar22P255.00PUT255.00$0.01$4.80 / 102777.582185%-0.0000010.0000000.0000000.0000000.000000
XSP25Mar22C250.00CALL250.00$196.40 / 2$212.40 / 200426.931429%1.000000-0.0032880.0000000.0000000.006849
XSP25Mar22P250.00PUT250.00$0.01$4.80 / 101799.825827%-0.0000010.0000000.0000000.0000000.000000
XSP25Mar22C240.00CALL240.00$202.40 / 2$226.40 / 200454.068529%1.000000-0.0031560.0000000.0000000.006575
XSP25Mar22P240.00PUT240.00$4.80 / 100845.611691%-0.0000010.0000000.0000000.0000000.000000
XSP25Mar22C230.00CALL230.00$212.40 / 2$236.40 / 200482.326911%1.000000-0.0030250.0000000.0000000.006301
XSP25Mar22P230.00PUT230.00$4.80 / 100893.295925%-0.0000010.0000000.0000000.0000000.000000
XSP25Mar22C220.00CALL220.00$222.40 / 2$246.40 / 200511.808587%1.000000-0.0028930.0000000.0000000.006027
XSP25Mar22P220.00PUT220.00$4.80 / 100943.079149%-0.0000010.0000000.0000000.0000000.000000
XSP25Mar22C210.00CALL210.00$232.40 / 2$256.40 / 200542.639538%1.000000-0.0027620.0000000.0000000.005753
XSP25Mar22P210.00PUT210.00$4.80 / 100995.192488%-0.0000010.0000000.0000000.0000000.000000