XSP.IN Option Chain

End of day data from March 23, 2022 for XSP.IN options expired on March 23, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $399.67 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP23Mar22P444.00PUT444.00$0.01$0.01 / 21,239353.690717%-0.365148-0.8943370.0788290.087682-0.004491
XSP23Mar22P446.00PUT446.00$0.35$0.70 / 1772225.195388%-0.529983-0.9455990.0834190.092788-0.006528
XSP23Mar22P442.00PUT442.00$0.01$0.01 / 6546347.298221%-0.221664-0.7078330.0623570.069360-0.002723
XSP23Mar22P445.00PUT445.00$0.19$0.38 / 1409706.898429%-0.446497-0.9401900.0829020.092212-0.005495
XSP23Mar22P448.00PUT448.00$2.20$2.00 / 10$2.81 / 10193325.752791%-0.689103-0.8384070.0740710.082390-0.008504
XSP23Mar22P447.00PUT447.00$0.93$2.00 / 11922512.671599%-0.611987-0.9100950.0803370.089360-0.007545
XSP23Mar22C448.00CALL448.00$0.02$0.40 / 51851113.351460%0.310897-0.8439910.0740710.0823900.003770
XSP23Mar22C450.00CALL450.00$0.01$0.65 / 21485623.252281%0.181536-0.6300240.0553170.0615300.002203
XSP23Mar22P443.00PUT443.00$0.54$4.80 / 11299464.863069%-0.289303-0.8136680.0716970.079750-0.003556
XSP23Mar22C449.00CALL449.00$0.21$4.80 / 11221267.979429%0.241449-0.7450260.0654010.0727470.002929
XSP23Mar22C451.00CALL451.00$0.02$4.80 / 11042876.627784%0.132009-0.5105220.0448320.0498670.001603
XSP23Mar22C447.00CALL447.00$0.09$0.33 / 1102189.104981%0.388013-0.9156670.0803370.0893600.004702
XSP23Mar22P449.00PUT449.00$3.20$3.20 / 191237.175676%-0.758551-0.7394290.0654010.072747-0.009372
XSP23Mar22C452.00CALL452.00$0.02$4.80 / 1712580.756466%0.092768-0.3965190.0348250.0387370.001127
XSP23Mar22C453.00CALL453.00$0.06$0.01 / 2664013.373224%0.062959-0.2952740.0259360.0288490.000765
XSP23Mar22P438.00PUT438.00$0.01$3.00 / 2659565.711376%-0.053041-0.2574480.0226660.025212-0.000650
XSP23Mar22C446.00CALL446.00$0.99$2.00 / 1613723.491680%0.470017-0.9511590.0834190.0927880.005691
XSP23Mar22P437.00PUT437.00$0.01$4.80 / 1573391.333771%-0.033652-0.1782080.0156880.017450-0.000413
XSP23Mar22C454.00CALL454.00$0.12$4.80 / 1473388.691616%0.041243-0.2108720.0185240.0206050.000501
XSP23Mar22C456.00CALL456.00$0.18$4.80 / 1382096.272923%0.015890-0.0949680.0083440.0092810.000193
XSP23Mar22P450.00PUT450.00$3.19$1.88 / 1$6.68 / 137329.357118%-0.818464-0.6244140.0553170.061530-0.010125
XSP23Mar22C444.00CALL444.00$2.42$4.80 / 1351742.416449%0.634852-0.8998720.0788290.0876820.007673
XSP23Mar22C458.00CALL458.00$0.13$4.80 / 13096103.565326%0.005293-0.0362980.0031900.0035480.000064
XSP23Mar22P441.00PUT441.00$0.02$4.80 / 12712174.135504%-0.163980-0.5886090.0518440.057666-0.002013
XSP23Mar22C455.00CALL455.00$0.02$0.70 / 4268438.353634%0.026067-0.1444650.0126920.0141170.000317
XSP23Mar22C442.00CALL442.00$4.25$1.89 / 1$6.69 / 1241621.350668%0.778336-0.7133430.0623570.0693600.009387
XSP23Mar22C445.00CALL445.00$1.21$4.80 / 1222348.239679%0.553503-0.9457370.0829020.0922120.006696
XSP23Mar22P433.00PUT433.00$0.25$4.80 / 12035107.389256%-0.003585-0.0255850.0022520.002505-0.000044
XSP23Mar22P439.00PUT439.00$0.14$4.80 / 11912782.916167%-0.080314-0.3550900.0312670.034778-0.000985
XSP23Mar22P436.00PUT436.00$0.03$4.80 / 1173495.433716%-0.020491-0.1177370.0103640.011528-0.000251
XSP23Mar22C461.00CALL461.00$0.01$4.80 / 11115114.046028%0.000772-0.0063350.0005570.0006190.000009
XSP23Mar22C443.00CALL443.00$4.30$0.89 / 1$5.69 / 110917.953649%0.710697-0.8191900.0716970.0797500.008581
XSP23Mar22C457.00CALL457.00$0.14$0.15 / 392229.519994%0.009340-0.0599200.0052650.0058560.000114
XSP23Mar22C459.00CALL459.00$0.01$4.80 / 187107.113568%0.002891-0.0211160.0018560.0020640.000035
XSP23Mar22C436.00CALL436.00$12.08$5.00 / 1$14.60 / 1840427.673289%0.979509-0.1231720.0103640.0115280.011694
XSP23Mar22P451.00PUT451.00$4.50$1.20 / 1$6.00 / 2746.777583%-0.867991-0.5049000.0448320.049867-0.010753
XSP23Mar22C437.00CALL437.00$10.52$5.00 / 1$13.60 / 17736.699864%0.966348-0.1836550.0156880.0174500.011560
XSP23Mar22P440.00PUT440.00$0.11$0.30 / 468521.001931%-0.116953-0.4677420.0411910.045818-0.001435
XSP23Mar22P430.00PUT430.00$0.02$4.80 / 1623118.931721%-0.000421-0.0036120.0003180.000354-0.000005
XSP23Mar22C464.00CALL464.00$0.01$4.80 / 155124.076304%0.000081-0.0007740.0000680.0000760.000001
XSP23Mar22P432.00PUT432.00$0.02$4.80 / 1542111.275982%-0.001837-0.0139820.0012310.001369-0.000022
XSP23Mar22P396.00PUT396.00$0.01$4.80 / 1511237.869066%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P452.00PUT452.00$5.73$3.96 / 1$8.76 / 14512.384867%-0.907232-0.3908840.0348250.038737-0.011256
XSP23Mar22C440.00CALL440.00$7.80$3.89 / 1$8.69 / 131327.690568%0.883047-0.4732260.0411910.0458180.010619
XSP23Mar22C439.00CALL439.00$8.79$4.89 / 1$9.69 / 1317330.702590%0.919686-0.3605620.0312670.0347780.011042
XSP23Mar22P456.00PUT456.00$7.08$5.47 / 1$15.40 / 12022.501039%-0.984110-0.0892830.0083440.009281-0.012300
XSP23Mar22P455.00PUT455.00$7.55$5.00 / 1$14.40 / 12130.303526%-0.973933-0.1387930.0126920.014117-0.012149
XSP23Mar22P454.00PUT454.00$5.12$5.00 / 1$13.40 / 12037.614872%-0.958757-0.2052120.0185240.020605-0.011937
XSP23Mar22P453.00PUT453.00$4.78$4.88 / 1$9.68 / 12014.605616%-0.937041-0.2896270.0259360.028849-0.011646
XSP23Mar22P435.00PUT435.00$0.01$4.80 / 127299.471609%-0.011965-0.0742180.0065330.007266-0.000147
XSP23Mar22P434.00PUT434.00$0.16$4.80 / 1215103.453522%-0.006693-0.0446250.0039280.004369-0.000082
XSP23Mar22C430.00CALL430.00$19.28$10.60 / 1$20.49 / 12329.738885%0.999579-0.0089720.0003180.0003540.011776
XSP23Mar22P408.00PUT408.00$0.12$4.80 / 1210197.230965%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P404.00PUT404.00$0.12$4.80 / 123210.855762%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C460.00CALL460.00$0.21$0.41 / 416344.273714%0.001522-0.0117990.0010370.0011530.000019
XSP23Mar22C441.00CALL441.00$6.03$2.34 / 1$7.14 / 111214.311793%0.836020-0.5941060.0518440.0576660.010069
XSP23Mar22C438.00CALL438.00$9.42$5.00 / 1$12.60 / 1116841.764658%0.946959-0.2629080.0226660.0252120.011349
XSP23Mar22C432.00CALL432.00$15.40$8.64 / 1$18.60 / 21921.634547%0.998163-0.0193670.0012310.0013690.011813
XSP23Mar22P431.00PUT431.00$0.01$4.80 / 1110115.122655%-0.000900-0.0072810.0006410.000713-0.000011
XSP23Mar22P428.00PUT428.00$0.01$4.80 / 115126.448983%-0.000080-0.0007670.0000680.000075-0.000001
XSP23Mar22C403.00CALL403.00$46.53$37.65 / 1$47.60 / 11167.621404%1.000000-0.0050240.0000010.0000000.011041
XSP23Mar22C520.00CALL520.00$0.01$0.01 / 1,6240198.779621%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P520.00PUT520.00$69.40 / 1$79.38 / 10095.231756%-1.0000000.0064820.0000010.000000-0.014246
XSP23Mar22C510.00CALL510.00$4.80 / 100248.487888%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P510.00PUT510.00$59.40 / 2$69.40 / 20091.496758%-1.0000000.0063570.0000010.000000-0.013972
XSP23Mar22C505.00CALL505.00$4.80 / 100236.691824%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P505.00PUT505.00$54.40 / 1$64.38 / 10078.437795%-1.0000000.0062950.0000010.000000-0.013835
XSP23Mar22C500.00CALL500.00$4.80 / 100224.576124%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P500.00PUT500.00$49.40 / 1$59.35 / 10063.455579%-1.0000000.0062330.0000010.000000-0.013698
XSP23Mar22C499.00CALL499.00$4.80 / 100222.113717%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P499.00PUT499.00$48.40 / 1$58.35 / 10094.358758%-1.0000000.0062200.0000010.000000-0.013671
XSP23Mar22C498.00CALL498.00$4.80 / 100219.637297%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P498.00PUT498.00$47.40 / 1$57.29 / 10092.896070%-1.0000000.0062080.0000010.000000-0.013644
XSP23Mar22C497.00CALL497.00$4.80 / 100217.146590%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P497.00PUT497.00$46.40 / 1$56.35 / 100103.559442%-1.0000000.0061950.0000010.000000-0.013616
XSP23Mar22C496.00CALL496.00$4.80 / 100214.641313%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P496.00PUT496.00$45.40 / 1$55.35 / 100101.942362%-1.0000000.0061830.0000010.000000-0.013589
XSP23Mar22C495.00CALL495.00$0.02$4.80 / 50018212.120411%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P495.00PUT495.00$44.40 / 2$54.40 / 20073.031398%-1.0000000.0061700.0000010.000000-0.013561
XSP23Mar22C494.00CALL494.00$4.80 / 100209.585508%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P494.00PUT494.00$43.40 / 1$53.35 / 10088.076618%-1.0000000.0061580.0000010.000000-0.013534
XSP23Mar22C493.00CALL493.00$4.80 / 100207.034982%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P493.00PUT493.00$42.40 / 1$52.29 / 10085.492585%-1.0000000.0061460.0000010.000000-0.013507
XSP23Mar22C492.00CALL492.00$4.80 / 100204.468531%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P492.00PUT492.00$41.40 / 1$51.35 / 10071.720965%-1.0000000.0061330.0000010.000000-0.013479
XSP23Mar22C491.00CALL491.00$4.80 / 100201.885835%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P491.00PUT491.00$40.40 / 1$50.35 / 10082.486417%-1.0000000.0061210.0000010.000000-0.013452
XSP23Mar22C490.00CALL490.00$4.80 / 100199.286550%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P490.00PUT490.00$39.40 / 1$49.35 / 10052.549294%-1.0000000.0061080.0000010.000000-0.013424
XSP23Mar22C489.00CALL489.00$4.80 / 100196.670313%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P489.00PUT489.00$38.40 / 1$48.35 / 10090.405016%-1.0000000.0060960.0000010.000000-0.013397
XSP23Mar22C488.00CALL488.00$4.80 / 100194.036739%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P488.00PUT488.00$37.40 / 1$47.38 / 10058.467403%-1.0000000.0060830.0000010.000000-0.013370
XSP23Mar22C487.00CALL487.00$4.80 / 100191.385417%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P487.00PUT487.00$36.40 / 1$46.35 / 10065.000929%-1.0000000.0060710.0000010.000000-0.013342
XSP23Mar22C486.00CALL486.00$4.80 / 100188.715917%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P486.00PUT486.00$35.40 / 1$45.38 / 10056.042174%-1.0000000.0060580.0000010.000000-0.013315
XSP23Mar22C485.00CALL485.00$0.11$4.80 / 102186.027781%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P485.00PUT485.00$34.40 / 1$44.35 / 10046.997524%-1.0000000.0060460.0000010.000000-0.013288
XSP23Mar22C484.00CALL484.00$4.80 / 100183.320529%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P484.00PUT484.00$33.40 / 1$43.38 / 10053.600147%-1.0000000.0060330.0000010.000000-0.013260
XSP23Mar22C483.00CALL483.00$4.80 / 100180.593649%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P483.00PUT483.00$32.40 / 1$42.35 / 10044.757722%-1.0000000.0060210.0000010.000000-0.013233
XSP23Mar22C482.00CALL482.00$4.80 / 100177.846605%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P482.00PUT482.00$31.40 / 2$41.40 / 20056.194081%-1.0000000.0060080.0000010.000000-0.013205
XSP23Mar22C481.00CALL481.00$4.80 / 100175.079603%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P481.00PUT481.00$30.40 / 1$40.35 / 10042.505657%-1.0000000.0059960.0000010.000000-0.013178
XSP23Mar22C480.00CALL480.00$4.80 / 100172.291883%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P480.00PUT480.00$29.53 / 1$39.40 / 10065.076252%-1.0000000.0059830.0000010.000000-0.013151
XSP23Mar22P479.00PUT479.00$28.40 / 1$38.35 / 10040.242104%-1.0000000.0059710.0000010.000000-0.013123
XSP23Mar22C479.00CALL479.00$4.80 / 100169.476762%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C478.00CALL478.00$4.80 / 100166.643676%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P478.00PUT478.00$27.47 / 1$37.40 / 10058.188283%-1.0000000.0059590.0000010.000000-0.013096
XSP23Mar22P477.00PUT477.00$26.40 / 1$36.35 / 10049.348976%-1.0000000.0059460.0000010.000000-0.013068
XSP23Mar22C477.00CALL477.00$4.80 / 100163.788043%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C476.00CALL476.00$4.80 / 100160.906633%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P476.00PUT476.00$25.53 / 1$35.40 / 10058.761303%-1.0000000.0059340.0000010.000000-0.013041
XSP23Mar22C475.00CALL475.00$0.04$4.80 / 1016158.000306%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P475.00PUT475.00$24.40 / 1$34.35 / 10035.677856%-1.0000000.0059210.0000010.000000-0.013014
XSP23Mar22C474.00CALL474.00$4.80 / 100155.068166%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P474.00PUT474.00$23.53 / 1$33.40 / 10055.548838%-1.0000000.0059090.0000010.000000-0.012986
XSP23Mar22P473.00PUT473.00$22.40 / 1$32.35 / 10046.334051%-1.0000000.0058960.0000010.000000-0.012959
XSP23Mar22C473.00CALL473.00$4.80 / 100152.109261%0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C472.00CALL472.00$4.80 / 100149.122573%0.000001-0.0000010.0000010.0000000.000000
XSP23Mar22P472.00PUT472.00$21.40 / 1$31.38 / 10038.520106%-1.0000000.0058830.0000010.000000-0.012931
XSP23Mar22P471.00PUT471.00$20.40 / 1$30.35 / 10041.057480%-1.0000000.0058700.0000010.000000-0.012904
XSP23Mar22C471.00CALL471.00$4.80 / 100146.107011%0.000001-0.0000010.0000010.0000000.000000
XSP23Mar22C470.00CALL470.00$0.01$4.80 / 102143.061400%0.000001-0.0000040.0000010.0000000.000000
XSP23Mar22P470.00PUT470.00$19.40 / 2$29.35 / 10029.895879%-1.0000000.0058550.0000010.000000-0.012877
XSP23Mar22P469.00PUT469.00$18.40 / 1$28.29 / 10045.177807%-0.9999990.0058360.0000010.000001-0.012849
XSP23Mar22C469.00CALL469.00$4.80 / 100139.984470%0.000001-0.0000110.0000010.0000010.000000
XSP23Mar22C468.00CALL468.00$0.18$4.80 / 106136.874844%0.000002-0.0000270.0000020.0000030.000000
XSP23Mar22P468.00PUT468.00$17.53 / 1$27.40 / 10045.662481%-0.9999980.0058070.0000020.000003-0.012822
XSP23Mar22C467.00CALL467.00$4.80 / 100133.731025%0.000006-0.0000670.0000060.0000070.000000
XSP23Mar22P467.00PUT467.00$16.40 / 1$26.29 / 10043.863386%-0.9999940.0057550.0000060.000007-0.012794
XSP23Mar22C466.00CALL466.00$4.80 / 100130.553096%0.000015-0.0001570.0000140.0000150.000000
XSP23Mar22P466.00PUT466.00$15.53 / 1$25.40 / 10042.274483%-0.9999850.0056520.0000140.000015-0.012767
XSP23Mar22C465.00CALL465.00$0.05$4.80 / 1017127.332132%0.000035-0.0003550.0000310.0000350.000000
XSP23Mar22P465.00PUT465.00$14.40 / 3$24.40 / 30032.601962%-0.9999650.0054420.0000310.000035-0.012739
XSP23Mar22P464.00PUT464.00$13.40 / 1$23.29 / 10031.019495%-0.9999190.0050100.0000680.000076-0.012711
XSP23Mar22P463.00PUT463.00$12.40 / 1$22.29 / 10031.370283%-0.9998220.0041500.0001430.000159-0.012683
XSP23Mar22C463.00CALL463.00$0.04$4.80 / 102120.778195%0.000178-0.0016220.0001430.0001590.000002
XSP23Mar22C462.00CALL462.00$0.06$4.80 / 100117.435622%0.000378-0.0032690.0002870.0003200.000005
XSP23Mar22P462.00PUT462.00$11.53 / 1$21.40 / 10035.325930%-0.9996220.0024900.0002870.000320-0.012653
XSP23Mar22P461.00PUT461.00$10.40 / 1$20.29 / 10026.566476%-0.999228-0.0005890.0005570.000619-0.012621
XSP23Mar22P460.00PUT460.00$12.81$9.40 / 2$19.35 / 10425.055934%-0.998478-0.0060650.0010370.001153-0.012584
XSP23Mar22P459.00PUT459.00$8.53 / 1$18.40 / 10029.936465%-0.997109-0.0153940.0018560.002064-0.012540
XSP23Mar22P458.00PUT458.00$7.40 / 2$17.35 / 10021.997903%-0.994707-0.0305880.0031900.003548-0.012483
XSP23Mar22P457.00PUT457.00$15.18$6.40 / 2$16.35 / 10120.446128%-0.990660-0.0542240.0052650.005856-0.012407
XSP23Mar22C435.00CALL435.00$12.25$5.64 / 1$15.60 / 203717.225197%0.988035-0.0796410.0065330.0072660.011771
XSP23Mar22C434.00CALL434.00$8.33$6.60 / 2$16.53 / 10230.748954%0.993307-0.0500350.0039280.0043690.011808
XSP23Mar22C433.00CALL433.00$12.24$7.60 / 1$17.49 / 10024.779601%0.996415-0.0309820.0022520.0025050.011819
XSP23Mar22C431.00CALL431.00$13.23$13.52 / 1$15.74 / 101326.155171%0.999100-0.0126540.0006410.0007130.011797
XSP23Mar22C429.00CALL429.00$21.47$11.64 / 1$21.60 / 20126.003269%0.999812-0.0070540.0001500.0001670.011751
XSP23Mar22P429.00PUT429.00$0.03$4.80 / 1013122.706268%-0.000188-0.0017060.0001500.000167-0.000002
XSP23Mar22C428.00CALL428.00$22.45$12.60 / 2$22.55 / 10143.048267%0.999920-0.0061030.0000680.0000750.011725
XSP23Mar22C427.00CALL427.00$10.79$13.60 / 1$23.37 / 10044.436664%0.999967-0.0056510.0000290.0000320.011698
XSP23Mar22P427.00PUT427.00$0.16$4.80 / 109130.162181%-0.000033-0.0003280.0000290.0000320.000000
XSP23Mar22C426.00CALL426.00$11.49$14.62 / 1$24.60 / 20055.626685%0.999987-0.0054440.0000120.0000130.011671
XSP23Mar22P426.00PUT426.00$0.08$0.02 / 60635.382401%-0.000013-0.0001340.0000120.0000130.000000
XSP23Mar22C425.00CALL425.00$16.23$15.62 / 1$25.60 / 20037.896333%0.999995-0.0053500.0000050.0000050.011644
XSP23Mar22P425.00PUT425.00$0.02$0.02 / 301837.010518%-0.000005-0.0000520.0000050.0000050.000000
XSP23Mar22C424.00CALL424.00$16.62 / 1$26.60 / 20039.517902%0.999998-0.0053040.0000020.0000020.011616
XSP23Mar22P424.00PUT424.00$0.15$4.80 / 1011141.150806%-0.000002-0.0000190.0000020.0000020.000000
XSP23Mar22C423.00CALL423.00$9.16$17.69 / 1$27.60 / 10142.223719%0.999999-0.0052800.0000010.0000010.011589
XSP23Mar22P423.00PUT423.00$0.51$0.01 / 1,6570237.308395%-0.000001-0.0000070.0000010.0000010.000000
XSP23Mar22C422.00CALL422.00$18.62 / 1$28.60 / 20054.288130%1.000000-0.0052630.0000010.0000000.011561
XSP23Mar22P422.00PUT422.00$0.50$4.80 / 104148.365189%-0.000001-0.0000020.0000010.0000000.000000
XSP23Mar22C421.00CALL421.00$19.65 / 1$29.60 / 10040.245877%1.000000-0.0052490.0000010.0000000.011534
XSP23Mar22P421.00PUT421.00$0.22$4.80 / 104151.943717%-0.000001-0.0000010.0000010.0000000.000000
XSP23Mar22C420.00CALL420.00$8.97$20.61 / 1$30.60 / 101645.977539%1.000000-0.0052360.0000010.0000000.011507
XSP23Mar22P420.00PUT420.00$0.48$0.02 / 1101345.109503%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C419.00CALL419.00$21.65 / 1$31.60 / 10043.286891%1.000000-0.0052230.0000010.0000000.011479
XSP23Mar22P419.00PUT419.00$0.18$4.80 / 1010159.049753%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C418.00CALL418.00$22.60 / 2$32.60 / 20062.874146%1.000000-0.0052110.0000010.0000000.011452
XSP23Mar22P418.00PUT418.00$0.54$4.80 / 107162.579499%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C417.00CALL417.00$23.58$23.64 / 1$33.60 / 10043.302675%1.000000-0.0051980.0000010.0000000.011425
XSP23Mar22P417.00PUT417.00$0.06$0.01 / 1,65703046.417013%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C416.00CALL416.00$24.60 / 2$34.60 / 20052.416232%1.000000-0.0051860.0000010.0000000.011397
XSP23Mar22P416.00PUT416.00$2.27$4.80 / 1012169.597447%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C415.00CALL415.00$25.62 / 1$35.60 / 10068.737056%1.000000-0.0051730.0000010.0000000.011370
XSP23Mar22P415.00PUT415.00$0.64$4.80 / 105173.087453%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C414.00CALL414.00$26.62 / 1$36.60 / 10070.686854%1.000000-0.0051610.0000010.0000000.011342
XSP23Mar22P414.00PUT414.00$4.06$4.80 / 100176.565927%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C413.00CALL413.00$13.07$27.65 / 1$37.60 / 10252.398682%1.000000-0.0051480.0000010.0000000.011315
XSP23Mar22P413.00PUT413.00$0.12$4.80 / 101180.031659%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C412.00CALL412.00$13.74$28.60 / 1$38.48 / 10274.579222%1.000000-0.0051360.0000010.0000000.011288
XSP23Mar22P412.00PUT412.00$0.31$4.80 / 105183.488231%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C411.00CALL411.00$29.65 / 1$39.60 / 10055.436427%1.000000-0.0051230.0000010.0000000.011260
XSP23Mar22P411.00PUT411.00$4.57$4.80 / 101186.939967%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C410.00CALL410.00$15.20$30.60 / 1$40.49 / 10178.467241%1.000000-0.0051110.0000010.0000000.011233
XSP23Mar22P410.00PUT410.00$0.14$4.80 / 1017190.377360%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C409.00CALL409.00$31.65 / 1$41.60 / 10058.478259%1.000000-0.0050980.0000010.0000000.011205
XSP23Mar22P409.00PUT409.00$4.80 / 100193.807963%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C408.00CALL408.00$32.60 / 1$42.49 / 10065.278938%1.000000-0.0050860.0000010.0000000.011178
XSP23Mar22C407.00CALL407.00$33.65 / 1$43.60 / 10061.521411%1.000000-0.0050730.0000010.0000000.011151
XSP23Mar22P407.00PUT407.00$1.57$4.80 / 101200.646767%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C406.00CALL406.00$34.62 / 1$44.60 / 10086.231047%1.000000-0.0050610.0000010.0000000.011123
XSP23Mar22P406.00PUT406.00$0.06$4.80 / 107204.055859%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C405.00CALL405.00$35.60 / 2$45.60 / 20087.140813%1.000000-0.0050490.0000010.0000000.011096
XSP23Mar22P405.00PUT405.00$0.12$4.80 / 1011207.458710%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C404.00CALL404.00$36.64 / 1$46.60 / 10062.088754%1.000000-0.0050360.0000010.0000000.011068
XSP23Mar22P403.00PUT403.00$0.12$4.80 / 102214.247432%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C402.00CALL402.00$38.60 / 1$48.49 / 10074.950688%1.000000-0.0050110.0000010.0000000.011014
XSP23Mar22P402.00PUT402.00$0.14$4.80 / 107217.634117%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C401.00CALL401.00$39.65 / 1$49.60 / 10070.682623%1.000000-0.0049990.0000010.0000000.010986
XSP23Mar22P401.00PUT401.00$4.80 / 100221.016192%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C400.00CALL400.00$40.62 / 1$50.60 / 10047.817620%1.000000-0.0049860.0000010.0000000.010959
XSP23Mar22P400.00PUT400.00$0.02$0.01 / 1,657026772.205308%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C399.00CALL399.00$41.65 / 1$51.60 / 10073.748164%1.000000-0.0049740.0000010.0000000.010931
XSP23Mar22P399.00PUT399.00$4.64$4.80 / 1050227.767903%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C398.00CALL398.00$42.61 / 1$52.60 / 100117.269539%1.000000-0.0049610.0000010.0000000.010904
XSP23Mar22P398.00PUT398.00$0.37$4.80 / 1028231.138185%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C397.00CALL397.00$43.69 / 1$53.60 / 10085.757648%1.000000-0.0049490.0000010.0000000.010877
XSP23Mar22P397.00PUT397.00$0.01$4.80 / 101234.505149%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C396.00CALL396.00$44.60 / 1$54.49 / 10084.663256%1.000000-0.0049360.0000010.0000000.010849
XSP23Mar22C395.00CALL395.00$55.50$45.61 / 1$55.60 / 10086.287866%1.000000-0.0049240.0000010.0000000.010822
XSP23Mar22P395.00PUT395.00$0.31$4.80 / 102241.231765%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C394.00CALL394.00$46.60 / 1$56.49 / 10087.916306%1.000000-0.0049110.0000010.0000000.010794
XSP23Mar22P394.00PUT394.00$0.30$4.80 / 105244.591263%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C393.00CALL393.00$47.69 / 1$57.60 / 10092.493604%1.000000-0.0048990.0000010.0000000.010767
XSP23Mar22P393.00PUT393.00$4.80 / 100247.948734%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C392.00CALL392.00$48.62 / 1$58.60 / 10062.423874%1.000000-0.0048870.0000010.0000000.010740
XSP23Mar22P392.00PUT392.00$0.10$4.80 / 103251.304444%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C391.00CALL391.00$49.65 / 1$59.60 / 10086.085201%1.000000-0.0048740.0000010.0000000.010712
XSP23Mar22P391.00PUT391.00$0.59$4.80 / 103254.663654%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C390.00CALL390.00$50.60 / 2$60.60 / 20094.438780%1.000000-0.0048620.0000010.0000000.010685
XSP23Mar22P390.00PUT390.00$0.32$4.80 / 1074258.016612%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C389.00CALL389.00$51.69 / 1$61.60 / 10099.260199%1.000000-0.0048490.0000010.0000000.010657
XSP23Mar22P389.00PUT389.00$0.01$4.80 / 102261.368561%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C388.00CALL388.00$52.61 / 1$62.60 / 100124.249129%1.000000-0.0048370.0000010.0000000.010630
XSP23Mar22P388.00PUT388.00$4.80 / 100264.719734%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C387.00CALL387.00$53.65 / 1$63.60 / 10092.307167%1.000000-0.0048240.0000010.0000000.010603
XSP23Mar22P387.00PUT387.00$0.25$4.80 / 1010268.070359%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C386.00CALL386.00$54.65 / 1$64.60 / 10093.867692%1.000000-0.0048120.0000010.0000000.010575
XSP23Mar22P386.00PUT386.00$4.80 / 100271.420657%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C385.00CALL385.00$55.62 / 1$65.60 / 10072.894491%1.000000-0.0047990.0000010.0000000.010548
XSP23Mar22P385.00PUT385.00$0.41$4.80 / 104274.770841%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C384.00CALL384.00$56.65 / 1$66.60 / 10096.997276%1.000000-0.0047870.0000010.0000000.010520
XSP23Mar22P384.00PUT384.00$0.18$4.80 / 108278.121227%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C383.00CALL383.00$57.65 / 1$67.60 / 10098.568567%1.000000-0.0047740.0000010.0000000.010493
XSP23Mar22P383.00PUT383.00$4.80 / 100281.472181%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C382.00CALL382.00$58.65 / 1$68.60 / 100100.137365%1.000000-0.0047620.0000010.0000000.010466
XSP23Mar22P382.00PUT382.00$1.05$4.80 / 108284.823632%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C381.00CALL381.00$59.65 / 1$69.60 / 100101.711814%1.000000-0.0047490.0000010.0000000.010438
XSP23Mar22P381.00PUT381.00$0.34$4.80 / 1011288.175768%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C380.00CALL380.00$60.60 / 1$70.49 / 100110.912432%1.000000-0.0047370.0000010.0000000.010411
XSP23Mar22P380.00PUT380.00$0.04$4.80 / 103291.528775%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C379.00CALL379.00$61.62 / 1$71.60 / 10081.688772%1.000000-0.0047240.0000010.0000000.010383
XSP23Mar22P379.00PUT379.00$0.15$4.80 / 106294.882832%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C378.00CALL378.00$62.65 / 1$72.60 / 100106.448674%1.000000-0.0047120.0000010.0000000.010356
XSP23Mar22P378.00PUT378.00$0.14$4.80 / 105298.238116%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C377.00CALL377.00$63.65 / 1$73.60 / 100108.035741%1.000000-0.0047000.0000010.0000000.010329
XSP23Mar22P377.00PUT377.00$0.15$4.80 / 101301.594796%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P376.00PUT376.00$0.07$4.80 / 106304.953041%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C376.00CALL376.00$64.64 / 1$74.60 / 100103.669909%1.000000-0.0046870.0000010.0000000.010301
XSP23Mar22C375.00CALL375.00$65.60 / 1$75.49 / 100119.246114%1.000000-0.0046750.0000010.0000000.010274
XSP23Mar22P375.00PUT375.00$0.28$4.80 / 1020308.313014%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C374.00CALL374.00$66.64 / 1$76.60 / 100106.722732%1.000000-0.0046620.0000010.0000000.010246
XSP23Mar22P374.00PUT374.00$0.01$4.80 / 107311.674875%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C372.00CALL372.00$68.65 / 1$78.60 / 100116.006967%1.000000-0.0046370.0000010.0000000.010192
XSP23Mar22P372.00PUT372.00$0.84$4.80 / 101318.404885%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P371.00PUT371.00$4.80 / 100321.773338%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C371.00CALL371.00$69.64 / 1$79.60 / 100111.325617%1.000000-0.0046250.0000010.0000000.010164
XSP23Mar22C370.00CALL370.00$70.62 / 1$80.60 / 10094.902571%1.000000-0.0046120.0000010.0000000.010137
XSP23Mar22P370.00PUT370.00$0.38$4.80 / 1086325.144287%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C369.00CALL369.00$75.53 / 1$77.69 / 10096.380229%1.000000-0.0046000.0000010.0000000.010109
XSP23Mar22P369.00PUT369.00$4.80 / 100328.517876%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C368.00CALL368.00$72.65 / 1$82.60 / 100122.441522%1.000000-0.0045870.0000010.0000000.010082
XSP23Mar22P368.00PUT368.00$4.80 / 100331.894249%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C367.00CALL367.00$73.65 / 1$83.60 / 100124.058047%1.000000-0.0045750.0000010.0000000.010055
XSP23Mar22P367.00PUT367.00$4.80 / 100335.273543%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C366.00CALL366.00$74.64 / 1$84.60 / 100119.064562%1.000000-0.0045620.0000010.0000000.010027
XSP23Mar22P366.00PUT366.00$4.80 / 100338.655898%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C365.00CALL365.00$75.60 / 1$85.49 / 100136.138654%1.000000-0.0045500.0000010.0000000.010000
XSP23Mar22P365.00PUT365.00$0.08$4.80 / 1026342.041447%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22P364.00PUT364.00$0.45$4.80 / 101345.430324%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C364.00CALL364.00$76.65 / 1$86.60 / 100128.927533%1.000000-0.0045370.0000010.0000000.009972
XSP23Mar22P363.00PUT363.00$4.80 / 100348.822660%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C363.00CALL363.00$77.64 / 1$87.60 / 100123.747495%1.000000-0.0045250.0000010.0000000.009945
XSP23Mar22P362.00PUT362.00$0.67$4.80 / 101352.218583%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C362.00CALL362.00$78.65 / 1$88.60 / 100132.193731%1.000000-0.0045130.0000010.0000000.009918
XSP23Mar22P361.00PUT361.00$4.80 / 100355.618221%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C361.00CALL361.00$79.64 / 1$89.60 / 100126.890208%1.000000-0.0045000.0000010.0000000.009890
XSP23Mar22C360.00CALL360.00$80.62 / 1$90.60 / 100201.044124%1.000000-0.0044880.0000010.0000000.009863
XSP23Mar22P360.00PUT360.00$0.28$4.80 / 1016359.021699%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C359.00CALL359.00$81.65 / 1$91.60 / 100137.113799%1.000000-0.0044750.0000010.0000000.009835
XSP23Mar22P359.00PUT359.00$4.80 / 100362.429141%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C358.00CALL358.00$82.65 / 1$92.60 / 100138.760499%1.000000-0.0044630.0000010.0000000.009808
XSP23Mar22P358.00PUT358.00$4.80 / 100365.840669%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C355.00CALL355.00$85.61 / 1$95.60 / 100117.361038%1.000000-0.0044250.0000010.0000000.009726
XSP23Mar22P355.00PUT355.00$0.75$4.80 / 1030376.099958%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C350.00CALL350.00$90.60 / 1$100.49 / 100162.122615%1.000000-0.0043630.0000010.0000000.009589
XSP23Mar22P350.00PUT350.00$0.01$4.80 / 100393.293444%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C345.00CALL345.00$95.61 / 1$105.60 / 100132.771401%1.000000-0.0043010.0000010.0000000.009452
XSP23Mar22P345.00PUT345.00$4.80 / 100410.615051%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C340.00CALL340.00$101.20 / 1$114.20 / 100345.851377%1.000000-0.0042380.0000010.0000000.009315
XSP23Mar22P340.00PUT340.00$0.22$4.80 / 101428.078393%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C335.00CALL335.00$102.60 / 2$118.60 / 200258.793240%1.000000-0.0041760.0000010.0000000.009178
XSP23Mar22P335.00PUT335.00$4.80 / 100445.696686%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C330.00CALL330.00$107.60 / 2$123.60 / 200270.706598%1.000000-0.0041140.0000010.0000000.009041
XSP23Mar22P330.00PUT330.00$0.01$4.80 / 105463.482874%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C325.00CALL325.00$112.60 / 1$128.59 / 100164.860411%1.000000-0.0040510.0000010.0000000.008904
XSP23Mar22P325.00PUT325.00$4.80 / 100481.449739%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C320.00CALL320.00$117.60 / 1$133.59 / 100294.952704%1.000000-0.0039890.0000010.0000000.008767
XSP23Mar22P320.00PUT320.00$0.01$4.80 / 100499.609996%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C315.00CALL315.00$122.60 / 1$138.59 / 100181.620573%1.000000-0.0039270.0000010.0000000.008630
XSP23Mar22P315.00PUT315.00$0.01$4.80 / 100517.976379%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C310.00CALL310.00$127.60 / 1$143.59 / 100190.196930%1.000000-0.0038640.0000010.0000000.008493
XSP23Mar22P310.00PUT310.00$4.80 / 100536.561241%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C305.00CALL305.00$139.54 / 81$141.72 / 8100239.537410%1.000000-0.0038020.0000010.0000000.008356
XSP23Mar22P305.00PUT305.00$4.80 / 100555.381367%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C300.00CALL300.00$137.60 / 1$153.59 / 100345.337642%1.000000-0.0037400.0000010.0000000.008219
XSP23Mar22P300.00PUT300.00$4.80 / 100574.442620%-0.0000010.0000000.0000010.0000000.000000
XSP23Mar22C295.00CALL295.00$142.60 / 1$158.59 / 100282.791891%1.000000-0.0036770.0000000.0000000.008082
XSP23Mar22P295.00PUT295.00$4.80 / 100593.763239%-0.0000010.0000000.0000000.0000000.000000
XSP23Mar22C290.00CALL290.00$147.60 / 1$163.59 / 100225.920885%1.000000-0.0036150.0000000.0000000.007945
XSP23Mar22P290.00PUT290.00$4.80 / 100613.356916%-0.0000010.0000000.0000000.0000000.000000
XSP23Mar22C285.00CALL285.00$152.60 / 1$168.59 / 100344.440370%1.000000-0.0035530.0000000.0000000.007808
XSP23Mar22P285.00PUT285.00$4.80 / 100633.237861%-0.0000010.0000000.0000000.0000000.000000
XSP23Mar22C280.00CALL280.00$157.60 / 1$173.59 / 100398.679920%1.000000-0.0034900.0000000.0000000.007671
XSP23Mar22P280.00PUT280.00$4.80 / 100653.420857%-0.0000010.0000000.0000000.0000000.000000
XSP23Mar22C275.00CALL275.00$162.60 / 1$178.59 / 100341.895083%1.000000-0.0034280.0000000.0000000.007534
XSP23Mar22P275.00PUT275.00$4.80 / 100673.919818%-0.0000010.0000000.0000000.0000000.000000
XSP23Mar22C270.00CALL270.00$167.60 / 1$183.59 / 100382.339408%1.000000-0.0033660.0000000.0000000.007397
XSP23Mar22P270.00PUT270.00$4.80 / 100694.756133%-0.0000010.0000000.0000000.0000000.000000
XSP23Mar22C265.00CALL265.00$172.60 / 1$188.59 / 100274.190875%1.000000-0.0033030.0000000.0000000.007260
XSP23Mar22P265.00PUT265.00$4.80 / 100715.939744%-0.0000010.0000000.0000000.0000000.000000
XSP23Mar22C260.00CALL260.00$177.60 / 1$193.59 / 100284.388993%1.000000-0.0032410.0000000.0000000.007123
XSP23Mar22P260.00PUT260.00$4.80 / 100737.492090%-0.0000010.0000000.0000000.0000000.000000
XSP23Mar22C255.00CALL255.00$182.60 / 1$198.59 / 100422.235854%1.000000-0.0031790.0000000.0000000.006986
XSP23Mar22P255.00PUT255.00$4.80 / 100759.430919%-0.0000010.0000000.0000000.0000000.000000
XSP23Mar22C250.00CALL250.00$187.60 / 1$203.59 / 100436.026684%1.000000-0.0031160.0000000.0000000.006849
XSP23Mar22P250.00PUT250.00$4.80 / 100781.775774%-0.0000010.0000000.0000000.0000000.000000
XSP23Mar22C240.00CALL240.00$197.60 / 1$213.40 / 100327.257504%1.000000-0.0029920.0000000.0000000.006575
XSP23Mar22P240.00PUT240.00$4.80 / 100827.772366%-0.0000010.0000000.0000000.0000000.000000
XSP23Mar22C230.00CALL230.00$203.63 / 1$227.60 / 100349.388991%1.000000-0.0028670.0000000.0000000.006301
XSP23Mar22P230.00PUT230.00$4.80 / 100875.652619%-0.0000010.0000000.0000000.0000000.000000
XSP23Mar22C220.00CALL220.00$213.63 / 1$237.60 / 100373.213649%1.000000-0.0027420.0000000.0000000.006027
XSP23Mar22P220.00PUT220.00$4.80 / 100925.627534%-0.0000010.0000000.0000000.0000000.000000
XSP23Mar22C210.00CALL210.00$223.63 / 1$247.60 / 100398.159866%1.000000-0.0026180.0000000.0000000.005753
XSP23Mar22P210.00PUT210.00$4.80 / 100977.927201%-0.0000010.0000000.0000000.0000000.000000