XSP.IN Option Chain

End of day data from July 10, 2020 for XSP.IN options expiring on July 10, 2020.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $318.50 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP10Jul20C319.00CALL319.00$0.03$0.01 / 30$0.02 / 9081,051132.243437%0.463593-1.0165460.0776690.0662290.003996
XSP10Jul20P318.00PUT318.00$0.03$0.01 / 486$0.01 / 9005466101.984017%-0.458541-1.0142930.0775720.066146-0.004051
XSP10Jul20P317.00PUT317.00$0.02$0.02 / 75$0.01 / 1,5603573535.204223%-0.382004-0.9749310.0745570.063575-0.003371
XSP10Jul20P315.00PUT315.00$0.01$0.02 / 10$0.59 / 230938421.406714%-0.243745-0.8015100.0612890.052261-0.002147
XSP10Jul20P311.00PUT311.00$0.01$0.01 / 100$0.01 / 1,5601465819.335150%-0.068107-0.3361410.0257010.021915-0.000599
XSP10Jul20P316.00PUT316.00$0.02$0.01 / 100$0.01 / 101305047.434703%-0.309612-0.9014500.0689340.058780-0.002730
XSP10Jul20C314.00CALL314.00$2.84$4.27 / 10$10.00 / 110118668.761741%0.813881-0.6860970.0523810.0446650.006964
XSP10Jul20C316.00CALL316.00$2.36$0.15 / 3$10.15 / 1937556.977557%0.690388-0.9025150.0689340.0587800.005928
XSP10Jul20P313.00PUT313.00$0.01$0.01 / 140$0.60 / 17722629.138100%-0.137658-0.5625950.0430170.036681-0.001211
XSP10Jul20C317.00CALL317.00$1.09$0.08 / 3$10.08 / 17614464.712317%0.617996-0.9759990.0745570.0635750.005314
XSP10Jul20C318.00CALL318.00$0.64$0.04 / 3$10.04 / 1692672.090570%0.541459-1.0153650.0775720.0661460.004662
XSP10Jul20P312.00PUT312.00$0.02$0.01 / 1$0.01 / 1,5605918817.030435%-0.098499-0.4438000.0339330.028935-0.000866
XSP10Jul20P304.00PUT304.00$0.01$0.01 / 1,142$0.01 / 1,5605511434.989538%-0.001822-0.0148930.0011390.000971-0.000016
XSP10Jul20P310.00PUT310.00$0.01$0.01 / 1$0.03 / 25427023.660002%-0.045459-0.2443600.0186830.015931-0.000399
XSP10Jul20C322.00CALL322.00$0.01$0.01 / 4$0.02 / 1,400527210.480130%0.250087-0.8131380.0621370.0529850.002161
XSP10Jul20C315.00CALL315.00$2.70$3.28 / 10$10.00 / 13719970.899091%0.756255-0.8025720.0612890.0522610.006483
XSP10Jul20P302.00PUT302.00$0.01$0.01 / 1,560378439.384066%-0.000452-0.0041430.0003170.000270-0.000004
XSP10Jul20P314.00PUT314.00$0.04$0.01 / 140$2.00 / 12424740.449894%-0.186119-0.6850390.0523810.044665-0.001638
XSP10Jul20C328.00CALL328.00$0.01$0.01 / 1,500171923.207946%0.034094-0.1934450.0147840.0126070.000296
XSP10Jul20C320.00CALL320.00$0.01$0.01 / 100$2.15 / 11718025.965845%0.387336-0.9797550.0748630.0638360.003342
XSP10Jul20P298.00PUT298.00$0.01$0.01 / 1,560173248.127874%-0.000017-0.0001870.0000140.0000120.000000
XSP10Jul20P309.00PUT309.00$0.02$0.01 / 800$0.03 / 2152326.082987%-0.029262-0.1704280.0130300.011111-0.000257
XSP10Jul20P320.00PUT320.00$3.21$0.01 / 2$10.00 / 1134063.120885%-0.612664-0.9786760.0748630.063836-0.005425
XSP10Jul20C312.00CALL312.00$4.64$1.54 / 1$11.54 / 11314221.658279%0.901501-0.4448520.0339330.0289350.007682
XSP10Jul20C311.00CALL311.00$5.39$2.54 / 1$12.54 / 11210024.413121%0.931893-0.3371890.0257010.0219150.007922
XSP10Jul20P305.00PUT305.00$0.01$0.01 / 600$0.01 / 1,5601115332.783812%-0.003435-0.0264300.0020210.001723-0.000030
XSP10Jul20C313.00CALL313.00$5.48$0.54 / 1$10.54 / 1931318.858527%0.862342-0.5636500.0430170.0366810.007364
XSP10Jul20P319.00PUT319.00$2.19$0.47 / 1$10.00 / 176374.771566%-0.536407-1.0154710.0776690.066229-0.004744
XSP10Jul20P301.00PUT301.00$0.01$0.01 / 5$0.01 / 1,560710941.574476%-0.000212-0.0020440.0001560.000133-0.000002
XSP10Jul20C326.00CALL326.00$0.01$0.01 / 156218.922230%0.074520-0.3603410.0275390.0234830.000646
XSP10Jul20C323.00CALL323.00$0.01$0.01 / 1,40052212.206630%0.192892-0.7006840.0535460.0456590.001668
XSP10Jul20C309.00CALL309.00$7.58$4.54 / 1$14.54 / 153129.818364%0.970738-0.1714690.0130300.0111110.008209
XSP10Jul20P321.00PUT321.00$5.80$0.04 / 1$10.00 / 142954.344410%-0.684580-0.9082990.0694890.059254-0.006071
XSP10Jul20C321.00CALL321.00$0.53$0.01 / 784$0.05 / 22169.003896%0.315420-0.9093810.0694890.0592540.002724
XSP10Jul20C305.00CALL305.00$10.93$8.54 / 1$18.54 / 121940.356680%0.996565-0.0274580.0020210.0017230.008326
XSP10Jul20P303.00PUT303.00$0.02$0.01 / 1,56026837.189850%-0.000927-0.0080310.0006140.000524-0.000008
XSP10Jul20P306.00PUT306.00$0.02$0.01 / 870$0.01 / 1,56011530.568816%-0.006223-0.0449100.0034330.002928-0.000055
XSP10Jul20C390.00CALL390.00$0.01 / 1,50000130.065632%0.0000010.0000000.0000010.0000000.000000
XSP10Jul20P390.00PUT390.00$66.46 / 1$76.46 / 100167.447157%-1.0000000.0013140.0000010.000000-0.010685
XSP10Jul20C385.00CALL385.00$0.01 / 1,50000122.554885%0.0000010.0000000.0000010.0000000.000000
XSP10Jul20P385.00PUT385.00$61.46 / 1$71.46 / 100158.230949%-1.0000000.0012970.0000010.000000-0.010548
XSP10Jul20C380.00CALL380.00$0.01 / 1,50000114.899426%0.0000010.0000000.0000010.0000000.000000
XSP10Jul20P380.00PUT380.00$56.46 / 1$66.46 / 100148.811168%-1.0000000.0012810.0000010.000000-0.010411
XSP10Jul20C375.00CALL375.00$0.01 / 1,50000107.089560%0.0000010.0000000.0000010.0000000.000000
XSP10Jul20P375.00PUT375.00$51.46 / 1$61.46 / 100139.182999%-1.0000000.0012640.0000010.000000-0.010274
XSP10Jul20C370.00CALL370.00$0.01 / 1,5000099.118554%0.0000010.0000000.0000010.0000000.000000
XSP10Jul20P370.00PUT370.00$46.46 / 1$56.46 / 100129.324682%-1.0000000.0012470.0000010.000000-0.010137
XSP10Jul20C365.00CALL365.00$0.01 / 1,5000090.970918%0.0000010.0000000.0000010.0000000.000000
XSP10Jul20P365.00PUT365.00$41.46 / 1$51.46 / 100119.221657%-1.0000000.0012300.0000010.000000-0.010000
XSP10Jul20C360.00CALL360.00$0.03$0.01 / 1,5000382.643125%0.0000010.0000000.0000010.0000000.000000
XSP10Jul20P360.00PUT360.00$36.46 / 1$46.46 / 100108.850643%-1.0000000.0012130.0000010.000000-0.009863
XSP10Jul20C355.00CALL355.00$0.01$0.01 / 1,50001474.106932%0.0000010.0000000.0000010.0000000.000000
XSP10Jul20P355.00PUT355.00$31.47 / 1$41.47 / 10099.446334%-1.0000000.0011960.0000010.000000-0.009726
XSP10Jul20C353.00CALL353.00$0.01 / 1,5000070.633064%0.0000010.0000000.0000010.0000000.000000
XSP10Jul20P353.00PUT353.00$29.47 / 1$39.47 / 10095.047211%-1.0000000.0011900.0000010.000000-0.009671
XSP10Jul20C352.00CALL352.00$0.01 / 1,5000068.880315%0.0000010.0000000.0000010.0000000.000000
XSP10Jul20P352.00PUT352.00$28.47 / 1$38.47 / 10092.829424%-1.0000000.0011860.0000010.000000-0.009644
XSP10Jul20C351.00CALL351.00$0.01 / 1,4000067.120204%0.0000010.0000000.0000010.0000000.000000
XSP10Jul20P351.00PUT351.00$27.47 / 1$37.47 / 10090.595152%-1.0000000.0011830.0000010.000000-0.009616
XSP10Jul20C350.00CALL350.00$0.01$0.01 / 1,5000165.351710%0.0000010.0000000.0000010.0000000.000000
XSP10Jul20P350.00PUT350.00$26.47 / 1$36.47 / 10088.347757%-1.0000000.0011790.0000010.000000-0.009589
XSP10Jul20C349.00CALL349.00$0.01 / 1,5000063.570065%0.0000010.0000000.0000010.0000000.000000
XSP10Jul20P349.00PUT349.00$25.47 / 1$35.47 / 10086.082409%-1.0000000.0011760.0000010.000000-0.009562
XSP10Jul20C348.00CALL348.00$0.01 / 1,5000061.779519%0.0000010.0000000.0000010.0000000.000000
XSP10Jul20P348.00PUT348.00$24.47 / 1$34.47 / 10083.802730%-1.0000000.0011720.0000010.000000-0.009534
XSP10Jul20C347.00CALL347.00$0.01 / 1,5000059.977640%0.000001-0.0000010.0000010.0000000.000000
XSP10Jul20P347.00PUT347.00$23.47 / 1$33.47 / 10081.507164%-1.0000000.0011690.0000010.000000-0.009507
XSP10Jul20C346.00CALL346.00$0.01 / 1,5000058.166194%0.000001-0.0000020.0000010.0000000.000000
XSP10Jul20P346.00PUT346.00$22.47 / 1$32.47 / 10079.194048%-1.0000000.0011640.0000010.000000-0.009479
XSP10Jul20C345.00CALL345.00$0.51$0.01 / 1,5000056.346779%0.000001-0.0000040.0000010.0000000.000000
XSP10Jul20P345.00PUT345.00$21.47 / 1$31.47 / 10076.865926%-1.0000000.0011580.0000010.000000-0.009452
XSP10Jul20C344.00CALL344.00$0.01 / 1,5000054.510748%0.000001-0.0000110.0000010.0000010.000000
XSP10Jul20P344.00PUT344.00$20.47 / 1$30.47 / 10074.518002%-0.9999990.0011490.0000010.000001-0.009425
XSP10Jul20C343.00CALL343.00$0.22$0.01 / 1,5000052.665928%0.000002-0.0000250.0000020.0000020.000000
XSP10Jul20P343.00PUT343.00$19.47 / 1$29.47 / 10072.154452%-0.9999980.0011310.0000020.000002-0.009397
XSP10Jul20C342.00CALL342.00$0.14$0.01 / 1,5000650.808419%0.000005-0.0000570.0000040.0000040.000000
XSP10Jul20P342.00PUT342.00$18.47 / 1$28.47 / 10069.767750%-0.9999950.0010960.0000040.000004-0.009370
XSP10Jul20C341.00CALL341.00$0.01 / 1,5000048.940477%0.000011-0.0001250.0000100.0000080.000000
XSP10Jul20P341.00PUT341.00$17.47 / 1$27.47 / 10067.363932%-0.9999890.0010240.0000100.000008-0.009342
XSP10Jul20C340.00CALL340.00$0.02$0.01 / 1,5000247.055285%0.000024-0.0002680.0000200.0000170.000000
XSP10Jul20P340.00PUT340.00$23.28$16.47 / 1$26.47 / 10164.937324%-0.9999760.0008780.0000200.000017-0.009315
XSP10Jul20C339.00CALL339.00$0.03$0.01 / 1001145.160799%0.000053-0.0005540.0000420.0000360.000000
XSP10Jul20P339.00PUT339.00$15.47 / 1$25.47 / 10062.491271%-0.9999470.0005880.0000420.000036-0.009287
XSP10Jul20C338.00CALL338.00$0.02$0.01 / 1,5000343.249354%0.000110-0.0011120.0000850.0000720.000001
XSP10Jul20P338.00PUT338.00$14.47 / 1$24.47 / 10060.019060%-0.9998900.0000270.0000850.000072-0.009259
XSP10Jul20C337.00CALL337.00$0.01 / 1,4000041.325501%0.000225-0.0021610.0001650.0001410.000002
XSP10Jul20P337.00PUT337.00$13.47 / 1$23.47 / 10057.526831%-0.999775-0.0010250.0001650.000141-0.009231
XSP10Jul20C336.00CALL336.00$0.01 / 1,5000039.385922%0.000443-0.0040670.0003110.0002650.000004
XSP10Jul20P336.00PUT336.00$12.47 / 1$22.47 / 10055.007449%-0.999557-0.0029340.0003110.000265-0.009202
XSP10Jul20C335.00CALL335.00$0.35$0.01 / 1,5600137.430380%0.000849-0.0074080.0005660.0004830.000007
XSP10Jul20P335.00PUT335.00$20.12$11.47 / 1$21.47 / 10052.462536%-0.999151-0.0062790.0005660.000483-0.009171
XSP10Jul20C334.00CALL334.00$0.13$0.01 / 1,5000635.457001%0.001576-0.0130590.0009980.0008510.000014
XSP10Jul20P334.00PUT334.00$10.47 / 1$20.47 / 10049.887516%-0.998424-0.0119330.0009980.000851-0.009137
XSP10Jul20C333.00CALL333.00$0.01$0.01 / 1,5000133.467913%0.002839-0.0222710.0017020.0014510.000025
XSP10Jul20P333.00PUT333.00$9.47 / 1$19.47 / 10047.285953%-0.997161-0.0211480.0017020.001451-0.009099
XSP10Jul20C332.00CALL332.00$0.22$0.01 / 1,50004231.460059%0.004962-0.0367330.0028080.0023940.000043
XSP10Jul20P332.00PUT332.00$8.47 / 1$18.47 / 10044.648791%-0.995038-0.0356140.0028080.002394-0.009053
XSP10Jul20C331.00CALL331.00$0.09$0.01 / 1,50005629.428983%0.008409-0.0585780.0044770.0038180.000073
XSP10Jul20P331.00PUT331.00$7.47 / 1$17.47 / 10041.977585%-0.991591-0.0574620.0044770.003818-0.008995
XSP10Jul20C330.00CALL330.00$0.05$0.01 / 1,5000327.380694%0.013823-0.0902890.0069010.0058840.000120
XSP10Jul20P330.00PUT330.00$6.47 / 1$16.47 / 10039.267599%-0.986177-0.0891770.0069010.005884-0.008921
XSP10Jul20C329.00CALL329.00$0.20$0.01 / 1,4000625.306964%0.022041-0.1344690.0102770.0087630.000191
XSP10Jul20P329.00PUT329.00$5.47 / 1$15.47 / 10036.518270%-0.977959-0.1333600.0102770.008763-0.008822
XSP10Jul20P328.00PUT328.00$10.75$4.47 / 1$14.47 / 10033.721398%-0.965906-0.1923400.0147840.012607-0.008691
XSP10Jul20C327.00CALL327.00$0.38$0.01 / 1,50001621.081781%0.051167-0.2687210.0205370.0175120.000443
XSP10Jul20P327.00PUT327.00$3.47 / 1$13.47 / 10030.873533%-0.948833-0.2676190.0205370.017512-0.008515
XSP10Jul20P326.00PUT326.00$2.47 / 1$12.47 / 10027.966175%-0.925480-0.3592430.0275390.023483-0.008286
XSP10Jul20C325.00CALL325.00$0.05$0.01 / 1,56002916.726795%0.105350-0.4662840.0356350.0303860.000912
XSP10Jul20P325.00PUT325.00$1.47 / 1$11.47 / 10024.991616%-0.894650-0.4651890.0356350.030386-0.007992
XSP10Jul20C324.00CALL324.00$0.03$0.01 / 1,56001214.490583%0.144627-0.5820610.0444820.0379300.001252
XSP10Jul20P324.00PUT324.00$0.47 / 1$10.47 / 10021.935654%-0.855373-0.5809700.0444820.037930-0.007625
XSP10Jul20P323.00PUT323.00$11.90$0.55 / 1$10.00 / 10035.364495%-0.807108-0.6995960.0535460.045659-0.007181
XSP10Jul20P322.00PUT322.00$7.18$0.19 / 1$10.00 / 10145.191853%-0.749913-0.8120530.0621370.052985-0.006660
XSP10Jul20C310.00CALL310.00$5.15$3.54 / 1$13.54 / 102127.130231%0.954541-0.2454050.0186830.0159310.008094
XSP10Jul20C308.00CALL308.00$7.59$5.54 / 1$15.54 / 102432.480969%0.981851-0.1150310.0087150.0074320.008279
XSP10Jul20P308.00PUT308.00$0.32$0.01 / 1,846$0.01 / 1,56007926.118039%-0.018149-0.1139930.0087150.007432-0.000159
XSP10Jul20C307.00CALL307.00$8.10$6.54 / 1$16.54 / 1044535.125151%0.989164-0.0741270.0055880.0047650.008316
XSP10Jul20P307.00PUT307.00$0.60$0.01 / 1,102$0.01 / 1,560018628.351107%-0.010836-0.0730920.0055880.004765-0.000095
XSP10Jul20C306.00CALL306.00$7.84$7.54 / 1$17.54 / 102137.747628%0.993777-0.0459410.0034330.0029280.008329
XSP10Jul20C304.00CALL304.00$5.65$9.54 / 1$19.54 / 102642.951763%0.998178-0.0159170.0011390.0009710.008313
XSP10Jul20C303.00CALL303.00$9.20$10.54 / 1$20.54 / 102645.538040%0.999073-0.0090520.0006140.0005240.008293
XSP10Jul20C302.00CALL302.00$6.55$11.54 / 1$21.54 / 103848.114824%0.999548-0.0051610.0003170.0002700.008270
XSP10Jul20C301.00CALL301.00$12.30$12.54 / 1$22.54 / 10350.682567%0.999788-0.0030580.0001560.0001330.008245
XSP10Jul20C300.00CALL300.00$16.16$13.54 / 1$23.54 / 101053.243174%0.999905-0.0019750.0000740.0000630.008218
XSP10Jul20P300.00PUT300.00$0.03$0.01 / 1,316040843.761010%-0.000095-0.0009640.0000740.000063-0.000001
XSP10Jul20C299.00CALL299.00$8.25$14.54 / 1$24.54 / 10055.796033%0.999959-0.0014420.0000330.0000280.008191
XSP10Jul20P299.00PUT299.00$0.05$0.01 / 1,560019445.946243%-0.000041-0.0004340.0000330.0000280.000000
XSP10Jul20C298.00CALL298.00$15.54 / 1$25.54 / 10058.344801%0.999983-0.0011910.0000140.0000120.008164
XSP10Jul20C297.00CALL297.00$16.54 / 1$26.54 / 10060.888615%0.999993-0.0010780.0000060.0000050.008137
XSP10Jul20P297.00PUT297.00$0.13$0.01 / 1,56001650.309925%-0.000007-0.0000770.0000060.0000050.000000
XSP10Jul20C296.00CALL296.00$11.30$17.54 / 1$27.54 / 103163.431373%0.999998-0.0010280.0000020.0000020.008110
XSP10Jul20P296.00PUT296.00$0.08$0.01 / 1,560012352.489438%-0.000002-0.0000300.0000020.0000020.000000
XSP10Jul20C295.00CALL295.00$20.89$18.54 / 1$28.54 / 10265.972521%0.999999-0.0010050.0000010.0000010.008082
XSP10Jul20P295.00PUT295.00$0.05$0.01 / 1,560038554.665807%-0.000001-0.0000110.0000010.0000010.000000
XSP10Jul20C294.00CALL294.00$19.54 / 1$29.54 / 10068.506686%1.000000-0.0009950.0000010.0000000.008055
XSP10Jul20P294.00PUT294.00$0.06$0.01 / 1,56001256.846529%-0.000001-0.0000040.0000010.0000000.000000
XSP10Jul20C293.00CALL293.00$20.08$20.54 / 1$30.54 / 10071.040338%1.000000-0.0009890.0000010.0000000.008027
XSP10Jul20P293.00PUT293.00$2.59$0.01 / 1,5600759.024066%-0.000001-0.0000010.0000010.0000000.000000
XSP10Jul20C292.00CALL292.00$21.54 / 1$31.54 / 10073.574044%1.000000-0.0009840.0000010.0000000.008000
XSP10Jul20P292.00PUT292.00$2.39$0.01 / 1,5600561.203775%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C291.00CALL291.00$22.54 / 1$32.54 / 10076.109971%1.000000-0.0009810.0000010.0000000.007973
XSP10Jul20P291.00PUT291.00$2.76$0.01 / 1,56005563.386544%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C290.00CALL290.00$24.54$23.54 / 1$33.54 / 10278.641725%1.000000-0.0009770.0000010.0000000.007945
XSP10Jul20P290.00PUT290.00$0.01$0.01 / 1,400018765.569130%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C289.00CALL289.00$24.54 / 1$34.54 / 10081.175579%1.000000-0.0009740.0000010.0000000.007918
XSP10Jul20P289.00PUT289.00$3.15$0.01 / 1,5600267.752166%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C288.00CALL288.00$25.54 / 1$35.54 / 10083.705398%1.000000-0.0009710.0000010.0000000.007890
XSP10Jul20P288.00PUT288.00$2.25$0.01 / 1,56003769.937354%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C287.00CALL287.00$26.54 / 1$36.54 / 10086.239233%1.000000-0.0009670.0000010.0000000.007863
XSP10Jul20P287.00PUT287.00$1.58$0.01 / 1,56005472.125629%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C286.00CALL286.00$27.54 / 1$37.54 / 10088.776768%1.000000-0.0009640.0000010.0000000.007836
XSP10Jul20P286.00PUT286.00$0.02$0.01 / 1,5600174.314965%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C285.00CALL285.00$28.54 / 1$38.54 / 10091.313829%1.000000-0.0009600.0000010.0000000.007808
XSP10Jul20P285.00PUT285.00$0.07$0.01 / 1,56003676.505801%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C284.00CALL284.00$29.54 / 1$39.54 / 10093.852723%1.000000-0.0009570.0000010.0000000.007781
XSP10Jul20P284.00PUT284.00$4.53$0.01 / 1,5600278.702255%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C283.00CALL283.00$18.87$30.54 / 1$40.54 / 101296.393598%1.000000-0.0009540.0000010.0000000.007753
XSP10Jul20P283.00PUT283.00$0.04$0.01 / 1,5600380.899470%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C282.00CALL282.00$31.54 / 1$41.54 / 10098.936382%1.000000-0.0009500.0000010.0000000.007726
XSP10Jul20P282.00PUT282.00$0.02$0.01 / 1,5600583.101462%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C281.00CALL281.00$32.54 / 1$42.54 / 100101.483725%1.000000-0.0009470.0000010.0000000.007699
XSP10Jul20P281.00PUT281.00$1.70$0.01 / 1,56008585.305719%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C280.00CALL280.00$25.10$33.54 / 1$43.54 / 101104.032893%1.000000-0.0009440.0000010.0000000.007671
XSP10Jul20P280.00PUT280.00$0.01$0.01 / 1,560044287.515116%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C279.00CALL279.00$34.54 / 1$44.54 / 100106.585233%1.000000-0.0009400.0000010.0000000.007644
XSP10Jul20P279.00PUT279.00$0.81$0.01 / 1,560012889.725292%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C278.00CALL278.00$35.54 / 1$45.54 / 100109.140985%1.000000-0.0009370.0000010.0000000.007616
XSP10Jul20P278.00PUT278.00$0.12$0.01 / 1,5600191.939635%0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C277.00CALL277.00$36.54 / 1$46.54 / 100111.700364%1.000000-0.0009330.0000010.0000000.007589
XSP10Jul20P277.00PUT277.00$0.92$0.01 / 1,5600494.159296%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C276.00CALL276.00$37.54 / 1$47.54 / 100114.262360%1.000000-0.0009300.0000010.0000000.007562
XSP10Jul20P276.00PUT276.00$0.01 / 1,5600096.384369%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C275.00CALL275.00$38.54 / 1$48.54 / 100116.832429%1.000000-0.0009270.0000010.0000000.007534
XSP10Jul20P275.00PUT275.00$0.01$0.01 / 1,560030498.612147%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C274.00CALL274.00$39.54 / 1$49.54 / 100119.402723%1.000000-0.0009230.0000010.0000000.007507
XSP10Jul20P274.00PUT274.00$0.03$0.01 / 1,5600401100.843691%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C273.00CALL273.00$40.54 / 1$50.54 / 100121.978079%1.000000-0.0009200.0000010.0000000.007479
XSP10Jul20P273.00PUT273.00$3.54$0.01 / 1,5600189103.082202%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C272.00CALL272.00$41.54 / 1$51.54 / 100124.558324%1.000000-0.0009170.0000010.0000000.007452
XSP10Jul20P272.00PUT272.00$2.24$0.01 / 1,560021105.323391%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C271.00CALL271.00$42.54 / 1$52.54 / 100127.144930%1.000000-0.0009130.0000010.0000000.007425
XSP10Jul20P271.00PUT271.00$0.01 / 1,56000107.570592%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C270.00CALL270.00$43.54 / 1$53.54 / 100129.733331%1.000000-0.0009100.0000010.0000000.007397
XSP10Jul20P270.00PUT270.00$0.09$0.01 / 1,5600135109.821334%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C265.00CALL265.00$48.54 / 1$58.54 / 100142.763048%1.000000-0.0008930.0000010.0000000.007260
XSP10Jul20P265.00PUT265.00$0.58$0.01 / 1,56005121.158322%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C260.00CALL260.00$53.54 / 1$63.54 / 100155.938758%1.000000-0.0008760.0000010.0000000.007123
XSP10Jul20P260.00PUT260.00$0.56$0.01 / 1,5600291132.638623%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C255.00CALL255.00$58.54 / 1$68.54 / 100169.281302%1.000000-0.0008590.0000010.0000000.006986
XSP10Jul20P255.00PUT255.00$0.59$0.01 / 1,5600128144.276003%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C250.00CALL250.00$63.54 / 1$73.54 / 100182.804428%1.000000-0.0008420.0000010.0000000.006849
XSP10Jul20P250.00PUT250.00$0.01 / 1,56000156.084200%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C245.00CALL245.00$68.54 / 1$78.54 / 100196.524341%1.000000-0.0008260.0000010.0000000.006712
XSP10Jul20P245.00PUT245.00$0.01 / 1,56000168.078152%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C240.00CALL240.00$73.54 / 1$83.54 / 100210.460382%1.000000-0.0008090.0000010.0000000.006575
XSP10Jul20P240.00PUT240.00$0.01 / 1,56000180.263037%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C235.00CALL235.00$78.54 / 1$88.54 / 100224.623384%1.000000-0.0007920.0000010.0000000.006438
XSP10Jul20P235.00PUT235.00$0.13$0.01 / 1,56006192.661430%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C230.00CALL230.00$83.54 / 1$93.54 / 100239.033946%1.000000-0.0007750.0000010.0000000.006301
XSP10Jul20P230.00PUT230.00$0.15$0.01 / 1,560010205.282507%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C225.00CALL225.00$88.54 / 1$98.54 / 100253.709908%1.000000-0.0007580.0000010.0000000.006164
XSP10Jul20P225.00PUT225.00$0.01 / 1,56000218.143487%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C220.00CALL220.00$93.54 / 1$103.54 / 100268.659371%1.000000-0.0007410.0000010.0000000.006027
XSP10Jul20P220.00PUT220.00$0.01 / 1,56000231.251343%-0.0000010.0000000.0000010.0000000.000000
XSP10Jul20C215.00CALL215.00$100.39 / 1$113.44 / 100571.030961%1.000000-0.0007250.0000010.0000000.005890
XSP10Jul20P215.00PUT215.00$0.14$0.01 / 1,560013244.629740%-0.0000010.0000000.0000010.0000000.000000