XSP.IN Option Chain

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

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $394.15 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP25Apr22C430.00CALL430.00$0.01$0.25 / 22,28864.470009%0.472767-0.9493690.0838110.0895070.005518
XSP25Apr22C428.00CALL428.00$1.70$0.75 / 50$2.50 / 51,44676.364797%0.638129-0.8957080.0789200.0842830.007434
XSP25Apr22C432.00CALL432.00$0.05$0.10 / 601,11238.456706%0.312727-0.8437310.0745720.0796390.003655
XSP25Apr22C427.00CALL427.00$2.60$1.94 / 50$2.88 / 14411110.449248%0.713994-0.8139650.0716100.0764760.008308
XSP25Apr22C425.00CALL425.00$3.81$3.75 / 50$5.75 / 50328914.197433%0.838873-0.5879830.0514710.0549680.009736
XSP25Apr22P420.00PUT420.00$0.31$0.91 / 2503061045.326642%-0.019675-0.1131970.0100550.010738-0.000233
XSP25Apr22P416.00PUT416.00$0.01$0.91 / 2662271157.271852%-0.001715-0.0130770.0011610.001240-0.000020
XSP25Apr22P422.00PUT422.00$0.10$0.01 / 1,6592151814.552218%-0.051475-0.2501510.0222260.023737-0.000609
XSP25Apr22C429.00CALL429.00$0.46$0.01 / 100$1.50 / 621453.739224%0.556589-0.9427890.0831600.0888120.006490
XSP25Apr22P425.00PUT425.00$0.01$0.01 / 4203319.406631%-0.161127-0.5789010.0514710.054968-0.001908
XSP25Apr22P415.00PUT415.00$0.01$0.91 / 2662032560.173531%-0.000833-0.0067530.0006000.000640-0.000010
XSP25Apr22P421.00PUT421.00$0.29$0.41 / 521801432.508184%-0.032492-0.1722880.0153060.016346-0.000384
XSP25Apr22P419.00PUT419.00$0.07$0.91 / 2661471448.372757%-0.011418-0.0709240.0062990.006727-0.000135
XSP25Apr22C426.00CALL426.00$3.43$2.75 / 50$4.75 / 501201011.796850%0.781484-0.7074170.0621080.0663280.009082
XSP25Apr22P423.00PUT423.00$0.01$0.01 / 1,6601202512.861182%-0.078302-0.3465900.0308010.032894-0.000926
XSP25Apr22P427.00PUT427.00$0.47$0.25 / 801101912.344803%-0.286006-0.8048400.0716100.076476-0.003390
XSP25Apr22P424.00PUT424.00$0.02$0.01 / 1,657100511.147300%-0.114496-0.4583930.0407450.043514-0.001355
XSP25Apr22C433.00CALL433.00$0.11$0.10 / 52994710.954562%0.242802-0.7450410.0658760.0703530.002839
XSP25Apr22C431.00CALL431.00$0.06$0.48 / 5274611.302643%0.390326-0.9148040.0808120.0863040.004559
XSP25Apr22C422.00CALL422.00$6.04$6.75 / 50$8.75 / 5057021.029240%0.948525-0.2591690.0222260.0237370.010953
XSP25Apr22P430.00PUT430.00$0.77$1.12 / 82562210.406992%-0.527233-0.9401800.0838110.089507-0.006263
XSP25Apr22C424.00CALL424.00$5.68$4.75 / 50$6.72 / 5055015.958790%0.885504-0.4674530.0407450.0435140.010261
XSP25Apr22P429.00PUT429.00$0.36$0.79 / 545237312.089363%-0.443411-0.9336220.0831600.088812-0.005263
XSP25Apr22P428.00PUT428.00$0.02$0.18 / 5152578.098579%-0.361871-0.8865620.0789200.084283-0.004292
XSP25Apr22P426.00PUT426.00$0.01$0.94 / 250501226.000117%-0.218516-0.6983140.0621080.066328-0.002589
XSP25Apr22C423.00CALL423.00$4.09$5.75 / 50$7.75 / 5049018.798376%0.921698-0.3556290.0308010.0328940.010662
XSP25Apr22P417.00PUT417.00$0.27$0.91 / 266462054.340426%-0.003374-0.0241140.0021410.002287-0.000040
XSP25Apr22P414.00PUT414.00$0.23$0.91 / 266461363.049032%-0.000387-0.0033200.0002950.000315-0.000005
XSP25Apr22P410.00PUT410.00$0.01$0.01 / 1,657441734.028730%-0.000011-0.0001180.0000100.0000110.000000
XSP25Apr22P418.00PUT418.00$0.05$0.01 / 1,65742321.171401%-0.006345-0.0423630.0037620.004018-0.000075
XSP25Apr22P413.00PUT413.00$0.14$0.91 / 26633965.899982%-0.000171-0.0015540.0001380.000147-0.000002
XSP25Apr22P432.00PUT432.00$2.43$1.25 / 50$3.15 / 5025154.810249%-0.687273-0.8345000.0745720.079639-0.008180
XSP25Apr22P434.00PUT434.00$10.16$3.25 / 50$5.25 / 50202311.985235%-0.817536-0.6207770.0557270.059514-0.009755
XSP25Apr22P440.00PUT440.00$17.15$9.25 / 50$11.25 / 50152617.162371%-0.984151-0.0850160.0083600.008929-0.011869
XSP25Apr22C438.00CALL438.00$0.01$0.91 / 266153440.500940%0.041279-0.2102890.0186160.0198810.000484
XSP25Apr22C450.00CALL450.00$0.01$0.91 / 2661410372.749244%0.000014-0.0001510.0000130.0000140.000000
XSP25Apr22P411.00PUT411.00$0.17$0.91 / 26613071.536967%-0.000029-0.0002930.0000260.0000280.000000
XSP25Apr22C421.00CALL421.00$5.30$7.75 / 50$9.72 / 5012022.510665%0.967508-0.1812850.0153060.0163460.011150
XSP25Apr22C440.00CALL440.00$0.08$0.60 / 51113040.412452%0.015849-0.0944190.0083600.0089290.000186
XSP25Apr22C420.00CALL420.00$6.40$8.75 / 50$10.75 / 5010825.392962%0.980325-0.1221720.0100550.0107380.011274
XSP25Apr22C434.00CALL434.00$0.47$0.91 / 26691027.807010%0.182464-0.6300520.0557270.0595140.002135
XSP25Apr22P431.00PUT431.00$1.45$0.23 / 50$2.25 / 509163.478462%-0.609674-0.9055940.0808120.086304-0.007249
XSP25Apr22P408.00PUT408.00$0.01$0.91 / 2668079.866749%-0.000001-0.0000160.0000010.0000020.000000
XSP25Apr22P448.00PUT448.00$18.46$17.25 / 50$19.25 / 507842.163749%-0.9999210.0088200.0000670.000071-0.012273
XSP25Apr22P443.00PUT443.00$19.67$12.25 / 50$14.25 / 507921.482148%-0.997136-0.0113940.0018480.001973-0.012103
XSP25Apr22C435.00CALL435.00$0.06$0.01 / 1,65771510.497728%0.132589-0.5104040.0451570.0482250.001552
XSP25Apr22P385.00PUT385.00$0.01$0.91 / 26678141.136792%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C463.00CALL463.00$0.01$0.91 / 266511103.064369%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P442.00PUT442.00$18.35$11.25 / 50$13.15 / 505720.053113%-0.994744-0.0264990.0031830.003400-0.012048
XSP25Apr22C436.00CALL436.00$0.62$0.91 / 2665934.362985%0.093088-0.3962030.0350610.0374440.001090
XSP25Apr22P436.00PUT436.00$12.41$5.25 / 50$7.25 / 505811.192031%-0.906912-0.3868860.0350610.037444-0.010855
XSP25Apr22C418.00CALL418.00$5.07$10.86 / 50$12.77 / 505032.693693%0.993655-0.0512960.0037620.0040180.011377
XSP25Apr22C390.00CALL390.00$30.40$38.75 / 50$40.75 / 505585.792047%1.000000-0.0083340.0000010.0000000.010685
XSP25Apr22P445.00PUT445.00$19.13$14.25 / 50$16.21 / 5044024.307294%-0.9992390.0032830.0005520.000589-0.012183
XSP25Apr22P466.00PUT466.00$40.56$35.25 / 50$37.25 / 503352.195227%-1.0000000.0099580.0000010.000000-0.012767
XSP25Apr22P453.00PUT453.00$23.97$22.25 / 50$24.21 / 503535.260266%-0.9999990.0096700.0000010.000001-0.012411
XSP25Apr22P447.00PUT447.00$17.42$16.23 / 50$18.25 / 503833.803023%-0.9998260.0079680.0001400.000150-0.012244
XSP25Apr22P435.00PUT435.00$7.24$4.25 / 50$6.08 / 503189.648995%-0.867411-0.5011080.0451570.048225-0.010365
XSP25Apr22P433.00PUT433.00$7.21$2.25 / 50$4.25 / 503156.467107%-0.757198-0.7357880.0658760.070353-0.009023
XSP25Apr22C417.00CALL417.00$4.41$11.75 / 50$13.75 / 503031.760988%0.996626-0.0330260.0021410.0022870.011385
XSP25Apr22P467.00PUT467.00$43.59$36.25 / 50$38.25 / 502253.461427%-1.0000000.0099800.0000010.000000-0.012794
XSP25Apr22P449.00PUT449.00$27.54$18.25 / 50$20.21 / 502429.845847%-0.9999660.0092500.0000310.000033-0.012301
XSP25Apr22P438.00PUT438.00$16.44$7.25 / 50$9.25 / 5022214.212836%-0.958721-0.2009290.0186160.019881-0.011516
XSP25Apr22P437.00PUT437.00$8.80$6.25 / 50$8.25 / 502716.375711%-0.936898-0.2854500.0260920.027865-0.011233
XSP25Apr22C419.00CALL419.00$2.93$9.75 / 50$11.75 / 502027.534948%0.988582-0.0798780.0062990.0067270.011344
XSP25Apr22P412.00PUT412.00$0.16$0.91 / 26621868.729237%-0.000072-0.0006920.0000610.000066-0.000001
XSP25Apr22C456.00CALL456.00$0.01$0.91 / 26611387.160478%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P452.00PUT452.00$22.91$21.25 / 50$23.25 / 501241.095808%-0.9999980.0096330.0000020.000002-0.012383
XSP25Apr22C441.00CALL441.00$0.01$0.91 / 26611149.167261%0.009297-0.0594620.0052660.0056240.000109
XSP25Apr22P441.00PUT441.00$14.28$10.40 / 50$12.39 / 5011324.594902%-0.990703-0.0500380.0052660.005624-0.011973
XSP25Apr22C439.00CALL439.00$0.02$0.91 / 2001843.452242%0.026047-0.1438660.0127370.0136030.000305
XSP25Apr22P439.00PUT439.00$15.41$8.25 / 50$10.08 / 501615.695398%-0.973953-0.1344850.0127370.013603-0.011722
XSP25Apr22C416.00CALL416.00$7.75$12.89 / 50$14.72 / 501036.721964%0.998285-0.0219670.0011610.0012400.011377
XSP25Apr22C402.00CALL402.00$27.60$26.75 / 50$28.75 / 501162.121371%1.000000-0.0085910.0000010.0000000.011013
XSP25Apr22P402.00PUT402.00$0.01$0.91 / 2661196.177107%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C400.00CALL400.00$29.61$28.75 / 50$30.72 / 501164.535629%1.000000-0.0085480.0000010.0000000.010959
XSP25Apr22P394.00PUT394.00$0.11$0.91 / 26611117.483429%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P391.00PUT391.00$0.10$0.91 / 26611125.391342%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C540.00CALL540.00$0.91 / 26600244.526650%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P540.00PUT540.00$109.23 / 50$111.14 / 5000123.462519%-1.0000000.0115390.0000010.000000-0.014794
XSP25Apr22C539.00CALL539.00$0.01$0.16 / 60010186.394502%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P539.00PUT539.00$108.25 / 50$110.25 / 5000155.546903%-1.0000000.0115180.0000010.000000-0.014767
XSP25Apr22C538.00CALL538.00$0.91 / 26600241.359258%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P538.00PUT538.00$107.22 / 50$109.05 / 5000154.399814%-1.0000000.0114970.0000010.000000-0.014739
XSP25Apr22C537.00CALL537.00$0.91 / 26600239.767971%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P537.00PUT537.00$106.23 / 50$108.25 / 5000140.119316%-1.0000000.0114750.0000010.000000-0.014712
XSP25Apr22C536.00CALL536.00$0.91 / 26600238.171566%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P536.00PUT536.00$105.25 / 50$107.15 / 5000132.708959%-1.0000000.0114540.0000010.000000-0.014685
XSP25Apr22C535.00CALL535.00$0.91 / 26600236.571684%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P535.00PUT535.00$104.25 / 50$106.25 / 5000150.939324%-1.0000000.0114330.0000010.000000-0.014657
XSP25Apr22C534.00CALL534.00$0.91 / 26600234.961322%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P534.00PUT534.00$103.23 / 50$105.14 / 5000117.192065%-1.0000000.0114110.0000010.000000-0.014630
XSP25Apr22C533.00CALL533.00$0.91 / 26600233.350150%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P533.00PUT533.00$102.40 / 50$104.34 / 100143.380103%-1.0000000.0113900.0000010.000000-0.014602
XSP25Apr22C532.00CALL532.00$0.91 / 26600231.733315%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P532.00PUT532.00$101.25 / 50$103.15 / 5000128.473188%-1.0000000.0113690.0000010.000000-0.014575
XSP25Apr22C531.00CALL531.00$0.91 / 26600230.110903%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P531.00PUT531.00$100.25 / 50$102.25 / 5000186.241327%-1.0000000.0113470.0000010.000000-0.014548
XSP25Apr22C530.00CALL530.00$0.91 / 26600228.482960%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P530.00PUT530.00$99.25 / 50$101.25 / 5000112.972786%-1.0000000.0113260.0000010.000000-0.014520
XSP25Apr22C529.00CALL529.00$0.91 / 26600226.849496%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P529.00PUT529.00$98.25 / 50$100.25 / 5000143.936925%-1.0000000.0113040.0000010.000000-0.014493
XSP25Apr22C528.00CALL528.00$0.91 / 26600225.210495%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P528.00PUT528.00$97.25 / 50$99.25 / 5000182.013677%-1.0000000.0112830.0000010.000000-0.014465
XSP25Apr22C527.00CALL527.00$0.91 / 26600223.566689%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P527.00PUT527.00$96.25 / 50$98.08 / 5000123.116805%-1.0000000.0112620.0000010.000000-0.014438
XSP25Apr22C526.00CALL526.00$0.91 / 26600221.913923%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P526.00PUT526.00$95.40 / 50$97.39 / 5000146.206830%-1.0000000.0112400.0000010.000000-0.014411
XSP25Apr22C525.00CALL525.00$0.91 / 26600220.259249%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P525.00PUT525.00$94.23 / 50$96.25 / 5000126.959572%-1.0000000.0112190.0000010.000000-0.014383
XSP25Apr22C524.00CALL524.00$0.91 / 26600218.598181%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P524.00PUT524.00$93.23 / 50$95.25 / 5000106.573402%-1.0000000.0111980.0000010.000000-0.014356
XSP25Apr22C523.00CALL523.00$0.91 / 26600216.931026%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P523.00PUT523.00$92.25 / 50$94.25 / 5000136.818856%-1.0000000.0111760.0000010.000000-0.014328
XSP25Apr22C522.00CALL522.00$0.91 / 26600215.259513%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P522.00PUT522.00$91.25 / 50$93.25 / 5000135.621470%-1.0000000.0111550.0000010.000000-0.014301
XSP25Apr22C521.00CALL521.00$0.91 / 26600213.579041%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P521.00PUT521.00$90.25 / 50$92.25 / 5000127.993903%-1.0000000.0111330.0000010.000000-0.014274
XSP25Apr22C520.00CALL520.00$0.91 / 26600211.893748%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P520.00PUT520.00$89.25 / 50$91.25 / 5000102.258704%-1.0000000.0111120.0000010.000000-0.014246
XSP25Apr22C519.00CALL519.00$0.91 / 26600210.202187%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P519.00PUT519.00$88.25 / 50$90.08 / 5000114.430692%-1.0000000.0110910.0000010.000000-0.014219
XSP25Apr22C518.00CALL518.00$0.91 / 26600208.506032%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P518.00PUT518.00$87.23 / 50$89.25 / 5000119.105008%-1.0000000.0110690.0000010.000000-0.014191
XSP25Apr22C517.00CALL517.00$0.91 / 26600206.802914%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P517.00PUT517.00$86.25 / 50$88.15 / 5000112.232494%-1.0000000.0110480.0000010.000000-0.014164
XSP25Apr22C516.00CALL516.00$0.91 / 26600205.093646%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P516.00PUT516.00$85.22 / 50$87.05 / 500097.906232%-1.0000000.0110270.0000010.000000-0.014137
XSP25Apr22C515.00CALL515.00$0.91 / 26600203.378242%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P515.00PUT515.00$84.23 / 50$86.25 / 500096.811869%-1.0000000.0110050.0000010.000000-0.014109
XSP25Apr22C514.00CALL514.00$0.91 / 26600201.656805%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P514.00PUT514.00$83.23 / 50$85.25 / 5000114.555908%-1.0000000.0109840.0000010.000000-0.014082
XSP25Apr22C513.00CALL513.00$0.91 / 26600199.929579%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P513.00PUT513.00$82.25 / 50$84.15 / 5000107.808938%-1.0000000.0109630.0000010.000000-0.014054
XSP25Apr22C512.00CALL512.00$0.91 / 26600198.192017%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P512.00PUT512.00$81.25 / 50$83.15 / 5000106.696067%-1.0000000.0109410.0000010.000000-0.014027
XSP25Apr22C511.00CALL511.00$0.91 / 26600196.451815%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P511.00PUT511.00$80.25 / 50$82.25 / 5000122.222220%-1.0000000.0109200.0000010.000000-0.014000
XSP25Apr22C510.00CALL510.00$0.91 / 26600194.703872%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P510.00PUT510.00$79.23 / 50$81.25 / 500091.298112%-1.0000000.0108980.0000010.000000-0.013972
XSP25Apr22C509.00CALL509.00$0.91 / 26600192.949162%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P509.00PUT509.00$78.25 / 50$80.25 / 5000154.292144%-1.0000000.0108770.0000010.000000-0.013945
XSP25Apr22C508.00CALL508.00$0.91 / 26600191.187523%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P508.00PUT508.00$77.23 / 50$79.25 / 5000107.636349%-1.0000000.0108560.0000010.000000-0.013918
XSP25Apr22C507.00CALL507.00$0.91 / 26600189.418736%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P507.00PUT507.00$76.40 / 50$78.39 / 5000122.337184%-1.0000000.0108340.0000010.000000-0.013890
XSP25Apr22C506.00CALL506.00$0.91 / 26600187.642492%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P506.00PUT506.00$75.25 / 50$77.25 / 5000115.992295%-1.0000000.0108130.0000010.000000-0.013863
XSP25Apr22C505.00CALL505.00$0.91 / 26600185.863354%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P505.00PUT505.00$74.25 / 50$76.08 / 500098.831479%-1.0000000.0107920.0000010.000000-0.013835
XSP25Apr22C504.00CALL504.00$0.91 / 26600184.073647%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P504.00PUT504.00$73.25 / 50$75.25 / 500084.592017%-1.0000000.0107700.0000010.000000-0.013808
XSP25Apr22C503.00CALL503.00$0.91 / 26600182.277284%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P503.00PUT503.00$72.25 / 50$74.15 / 500096.557889%-1.0000000.0107490.0000010.000000-0.013781
XSP25Apr22C502.00CALL502.00$0.91 / 26600180.473723%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P502.00PUT502.00$71.23 / 50$73.25 / 5000100.609175%-1.0000000.0107270.0000010.000000-0.013753
XSP25Apr22C501.00CALL501.00$0.91 / 26600178.662764%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P501.00PUT501.00$70.23 / 50$72.14 / 500081.197353%-1.0000000.0107060.0000010.000000-0.013726
XSP25Apr22C500.00CALL500.00$0.91 / 26600176.844357%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P500.00PUT500.00$69.25 / 50$71.25 / 5000108.416502%-1.0000000.0106850.0000010.000000-0.013698
XSP25Apr22C499.00CALL499.00$0.91 / 26600175.018407%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P499.00PUT499.00$68.25 / 50$70.25 / 5000138.960263%-1.0000000.0106630.0000010.000000-0.013671
XSP25Apr22C498.00CALL498.00$0.91 / 26600173.184818%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P498.00PUT498.00$67.25 / 50$69.25 / 500077.769888%-1.0000000.0106420.0000010.000000-0.013644
XSP25Apr22C497.00CALL497.00$0.91 / 26600171.343490%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P497.00PUT497.00$66.23 / 50$68.25 / 500094.660945%-1.0000000.0106210.0000010.000000-0.013616
XSP25Apr22C496.00CALL496.00$0.91 / 26600169.494323%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P496.00PUT496.00$65.25 / 50$67.15 / 500088.518660%-1.0000000.0105990.0000010.000000-0.013589
XSP25Apr22C495.00CALL495.00$0.91 / 26600167.637210%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P495.00PUT495.00$64.23 / 50$66.25 / 500074.311591%-1.0000000.0105780.0000010.000000-0.013561
XSP25Apr22C494.00CALL494.00$0.91 / 26600165.772043%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P494.00PUT494.00$63.25 / 50$65.25 / 5000100.635069%-1.0000000.0105560.0000010.000000-0.013534
XSP25Apr22C493.00CALL493.00$0.91 / 26600163.898706%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P493.00PUT493.00$62.23 / 50$64.25 / 500071.984821%-1.0000000.0105350.0000010.000000-0.013507
XSP25Apr22C492.00CALL492.00$0.91 / 26600162.017077%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P492.00PUT492.00$61.23 / 50$63.06 / 500088.627635%-1.0000000.0105140.0000010.000000-0.013479
XSP25Apr22C491.00CALL491.00$0.91 / 26600160.128078%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P491.00PUT491.00$60.25 / 50$62.08 / 500082.680305%-1.0000000.0104920.0000010.000000-0.013452
XSP25Apr22C490.00CALL490.00$0.91 / 26600158.228858%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P490.00PUT490.00$59.25 / 50$61.21 / 500081.506120%-1.0000000.0104710.0000010.000000-0.013424
XSP25Apr22C489.00CALL489.00$0.91 / 26600156.320972%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P489.00PUT489.00$58.25 / 50$60.08 / 500080.323652%-1.0000000.0104500.0000010.000000-0.013397
XSP25Apr22C488.00CALL488.00$0.91 / 26600154.404298%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P488.00PUT488.00$57.23 / 50$59.25 / 500092.728027%-1.0000000.0104280.0000010.000000-0.013370
XSP25Apr22C487.00CALL487.00$0.91 / 26600152.478705%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P487.00PUT487.00$56.25 / 50$58.25 / 500087.064141%-1.0000000.0104070.0000010.000000-0.013342
XSP25Apr22C486.00CALL486.00$0.91 / 26600150.544054%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P486.00PUT486.00$55.25 / 50$57.08 / 500081.264719%-1.0000000.0103860.0000010.000000-0.013315
XSP25Apr22C485.00CALL485.00$0.16$0.91 / 26600148.600193%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P485.00PUT485.00$54.25 / 50$56.08 / 500084.522233%-1.0000000.0103640.0000010.000000-0.013287
XSP25Apr22C484.00CALL484.00$0.91 / 26600146.646956%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P484.00PUT484.00$53.23 / 50$55.25 / 500087.361670%-1.0000000.0103430.0000010.000000-0.013260
XSP25Apr22C483.00CALL483.00$0.91 / 26600144.679576%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P483.00PUT483.00$52.25 / 50$54.25 / 5000113.175340%-1.0000000.0103210.0000010.000000-0.013233
XSP25Apr22C482.00CALL482.00$0.91 / 26600142.707529%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P482.00PUT482.00$51.23 / 50$53.06 / 500076.279250%-1.0000000.0103000.0000010.000000-0.013205
XSP25Apr22C481.00CALL481.00$0.91 / 26600140.725243%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P481.00PUT481.00$36.12$50.25 / 50$52.25 / 500183.288238%-1.0000000.0102790.0000010.000000-0.013178
XSP25Apr22C480.00CALL480.00$0.30$0.91 / 26605138.732573%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P480.00PUT480.00$49.25 / 50$51.25 / 500095.985210%-1.0000000.0102570.0000010.000000-0.013150
XSP25Apr22C479.00CALL479.00$0.91 / 26600136.729374%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P479.00PUT479.00$48.25 / 50$50.25 / 500076.795078%-1.0000000.0102360.0000010.000000-0.013123
XSP25Apr22C478.00CALL478.00$0.91 / 26600134.715492%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P478.00PUT478.00$47.23 / 50$49.25 / 500071.227604%-1.0000000.0102150.0000010.000000-0.013096
XSP25Apr22C477.00CALL477.00$0.91 / 26600132.690756%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P477.00PUT477.00$46.25 / 50$48.25 / 500077.782735%-1.0000000.0101930.0000010.000000-0.013068
XSP25Apr22C476.00CALL476.00$0.91 / 26600130.657033%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P476.00PUT476.00$45.25 / 50$47.25 / 500096.874735%-1.0000000.0101720.0000010.000000-0.013041
XSP25Apr22C475.00CALL475.00$0.69$0.91 / 26602128.608463%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P475.00PUT475.00$44.18 / 50$46.06 / 500063.443677%-1.0000000.0101500.0000010.000000-0.013013
XSP25Apr22C474.00CALL474.00$0.91 / 26600126.549477%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P474.00PUT474.00$43.25 / 50$45.25 / 500062.211848%-1.0000000.0101290.0000010.000000-0.012986
XSP25Apr22C473.00CALL473.00$0.67$0.91 / 20004124.480842%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P473.00PUT473.00$42.23 / 50$44.14 / 500064.812571%-1.0000000.0101080.0000010.000000-0.012959
XSP25Apr22C472.00CALL472.00$0.02$0.91 / 26600122.396727%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P472.00PUT472.00$41.25 / 50$43.25 / 500067.570721%-1.0000000.0100860.0000010.000000-0.012931
XSP25Apr22C471.00CALL471.00$0.97$0.91 / 26602120.304831%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P471.00PUT471.00$40.25 / 50$42.25 / 500058.485735%-1.0000000.0100650.0000010.000000-0.012904
XSP25Apr22C470.00CALL470.00$0.05$0.10 / 520579.154397%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P470.00PUT470.00$39.25 / 50$41.15 / 500057.238386%-1.0000000.0100440.0000010.000000-0.012876
XSP25Apr22C469.00CALL469.00$0.24$0.91 / 26603116.075180%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P469.00PUT469.00$38.23 / 50$40.14 / 500059.597873%-1.0000000.0100220.0000010.000000-0.012849
XSP25Apr22C468.00CALL468.00$0.91 / 26600113.941974%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P468.00PUT468.00$37.25 / 50$39.25 / 500054.724468%-1.0000000.0100010.0000010.000000-0.012822
XSP25Apr22C467.00CALL467.00$0.60$0.91 / 26601111.795289%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C466.00CALL466.00$3.05$0.91 / 26602109.634861%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C465.00CALL465.00$0.18$0.91 / 26604107.460465%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P465.00PUT465.00$34.25 / 50$36.25 / 500050.678477%-1.0000000.0099370.0000010.000000-0.012739
XSP25Apr22C464.00CALL464.00$0.02$0.91 / 26602105.266933%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P464.00PUT464.00$33.25 / 50$35.25 / 500056.715040%-1.0000000.0099150.0000010.000000-0.012712
XSP25Apr22P463.00PUT463.00$32.25 / 50$34.25 / 500058.875996%-1.0000000.0098940.0000010.000000-0.012685
XSP25Apr22C462.00CALL462.00$0.08$0.91 / 266018100.843651%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P462.00PUT462.00$21.79$31.25 / 50$33.25 / 500447.078645%-1.0000000.0098730.0000010.000000-0.012657
XSP25Apr22C461.00CALL461.00$0.91 / 2660098.606709%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P461.00PUT461.00$30.25 / 50$32.15 / 500045.787884%-1.0000000.0098510.0000010.000000-0.012630
XSP25Apr22C460.00CALL460.00$0.17$0.91 / 2660696.353431%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P460.00PUT460.00$29.25 / 50$31.25 / 500044.488749%-1.0000000.0098300.0000010.000000-0.012602
XSP25Apr22C459.00CALL459.00$0.11$0.91 / 26602294.082696%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P459.00PUT459.00$11.23$28.40 / 50$30.39 / 500054.595778%-1.0000000.0098090.0000010.000000-0.012575
XSP25Apr22C458.00CALL458.00$0.14$0.91 / 26601691.795311%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P458.00PUT458.00$27.23 / 50$29.25 / 500060.100818%-1.0000000.0097870.0000010.000000-0.012548
XSP25Apr22C457.00CALL457.00$0.01$0.91 / 26602389.485848%0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P457.00PUT457.00$9.48$26.25 / 50$28.08 / 500840.567991%-1.0000000.0097660.0000010.000000-0.012520
XSP25Apr22P456.00PUT456.00$10.66$25.25 / 50$27.25 / 500156.616172%-1.0000000.0097440.0000010.000000-0.012493
XSP25Apr22C455.00CALL455.00$0.01$0.91 / 26604884.814908%0.000001-0.0000010.0000010.0000000.000000
XSP25Apr22P455.00PUT455.00$24.25 / 50$26.08 / 500037.927124%-1.0000000.0097220.0000010.000000-0.012465
XSP25Apr22C454.00CALL454.00$0.02$0.91 / 26601182.446660%0.000001-0.0000040.0000010.0000000.000000
XSP25Apr22P454.00PUT454.00$4.90$23.23 / 50$25.25 / 500053.084051%-1.0000000.0096980.0000010.000000-0.012438
XSP25Apr22C453.00CALL453.00$0.16$0.91 / 26601480.057503%0.000001-0.0000100.0000010.0000010.000000
XSP25Apr22C452.00CALL452.00$0.02$0.91 / 26601477.645585%0.000002-0.0000260.0000020.0000020.000000
XSP25Apr22C451.00CALL451.00$0.06$0.91 / 266017175.209872%0.000006-0.0000640.0000060.0000060.000000
XSP25Apr22P451.00PUT451.00$16.68$20.18 / 50$22.06 / 500847.688851%-0.9999940.0095730.0000060.000006-0.012356
XSP25Apr22P450.00PUT450.00$15.74$19.25 / 50$21.25 / 5004537.935237%-0.9999860.0094650.0000130.000014-0.012328
XSP25Apr22C449.00CALL449.00$1.07$0.91 / 2660570.262465%0.000034-0.0003440.0000310.0000330.000000
XSP25Apr22C448.00CALL448.00$0.06$0.91 / 26606267.743129%0.000079-0.0007530.0000670.0000710.000001
XSP25Apr22C447.00CALL447.00$0.02$0.01 / 1,65801329.163604%0.000174-0.0015840.0001400.0001500.000002
XSP25Apr22C446.00CALL446.00$0.12$0.91 / 26603062.621542%0.000371-0.0032030.0002840.0003030.000004
XSP25Apr22P446.00PUT446.00$19.55$15.23 / 50$17.25 / 500738.394739%-0.9996290.0063270.0002840.000303-0.012215
XSP25Apr22C445.00CALL445.00$0.03$0.91 / 2660960.010130%0.000761-0.0062260.0005520.0005890.000009
XSP25Apr22C444.00CALL444.00$0.04$0.91 / 2660657.361686%0.001504-0.0116280.0010300.0011000.000018
XSP25Apr22P444.00PUT444.00$13.82$13.25 / 50$15.25 / 500834.828434%-0.998496-0.0021400.0010300.001100-0.012146
XSP25Apr22C443.00CALL443.00$0.25$0.91 / 26602154.674340%0.002864-0.0208610.0018480.0019730.000034
XSP25Apr22C442.00CALL442.00$0.06$0.91 / 26604351.944219%0.005256-0.0359440.0031830.0034000.000062
XSP25Apr22C437.00CALL437.00$0.27$0.91 / 26602337.477304%0.063102-0.2947880.0260920.0278650.000739
XSP25Apr22C415.00CALL415.00$13.94 / 50$15.77 / 500041.149350%0.999167-0.0156220.0006000.0006400.011360
XSP25Apr22C414.00CALL414.00$14.75 / 50$16.75 / 500037.984169%0.999613-0.0121670.0002950.0003150.011338
XSP25Apr22C413.00CALL413.00$15.75 / 50$17.75 / 500040.034813%0.999829-0.0103790.0001380.0001470.011313
XSP25Apr22C412.00CALL412.00$16.89 / 50$18.72 / 500045.425142%0.999928-0.0094960.0000610.0000660.011287
XSP25Apr22C411.00CALL411.00$17.75 / 50$19.75 / 500044.106229%0.999971-0.0090760.0000260.0000280.011260
XSP25Apr22C410.00CALL410.00$18.75 / 50$20.75 / 500046.129767%0.999989-0.0088790.0000100.0000110.011233
XSP25Apr22C409.00CALL409.00$19.75 / 50$21.72 / 500046.931783%0.999996-0.0087850.0000040.0000040.011205
XSP25Apr22P409.00PUT409.00$0.91 / 2660077.106755%-0.000004-0.0000450.0000040.0000040.000000
XSP25Apr22C408.00CALL408.00$20.75 / 50$22.75 / 500050.158109%0.999999-0.0087350.0000010.0000020.011178
XSP25Apr22C407.00CALL407.00$21.75 / 50$23.75 / 500052.161623%1.000000-0.0087030.0000010.0000010.011150
XSP25Apr22P407.00PUT407.00$0.17$0.91 / 2660282.613354%-0.000001-0.0000060.0000010.0000010.000000
XSP25Apr22C406.00CALL406.00$22.86 / 50$24.77 / 500058.819923%1.000000-0.0086780.0000010.0000000.011123
XSP25Apr22P406.00PUT406.00$0.21$0.91 / 26604985.347589%-0.000001-0.0000020.0000010.0000000.000000
XSP25Apr22C405.00CALL405.00$23.75 / 50$25.75 / 500056.156056%1.000000-0.0086550.0000010.0000000.011096
XSP25Apr22P405.00PUT405.00$0.64$0.91 / 2660488.070402%-0.000001-0.0000010.0000010.0000000.000000
XSP25Apr22C404.00CALL404.00$24.75 / 50$26.75 / 500058.148999%1.000000-0.0086330.0000010.0000000.011068
XSP25Apr22P404.00PUT404.00$0.91 / 2660090.780209%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C403.00CALL403.00$25.75 / 50$27.72 / 500058.699177%1.000000-0.0086120.0000010.0000000.011041
XSP25Apr22P403.00PUT403.00$0.15$0.91 / 2660193.485207%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C401.00CALL401.00$27.61 / 50$29.60 / 500069.162434%1.000000-0.0085690.0000010.0000000.010986
XSP25Apr22P401.00PUT401.00$0.56$0.91 / 26601598.864400%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22P400.00PUT400.00$0.12$0.91 / 266013101.542187%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C399.00CALL399.00$29.61 / 50$31.60 / 500073.360692%1.000000-0.0085260.0000010.0000000.010931
XSP25Apr22P399.00PUT399.00$0.57$0.91 / 26600104.213114%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C398.00CALL398.00$30.75 / 50$32.75 / 500070.032301%1.000000-0.0085050.0000010.0000000.010904
XSP25Apr22P398.00PUT398.00$0.91 / 26600106.877482%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C397.00CALL397.00$31.75 / 50$33.72 / 500070.355083%1.000000-0.0084840.0000010.0000000.010876
XSP25Apr22P397.00PUT397.00$0.91 / 26600109.536327%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C396.00CALL396.00$32.75 / 50$34.75 / 500073.975799%1.000000-0.0084620.0000010.0000000.010849
XSP25Apr22P396.00PUT396.00$0.12$0.91 / 26602112.189740%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C395.00CALL395.00$33.61 / 50$35.60 / 500079.641022%1.000000-0.0084410.0000010.0000000.010822
XSP25Apr22P395.00PUT395.00$0.19$0.91 / 26606114.835735%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C394.00CALL394.00$34.75 / 50$36.72 / 500076.163458%1.000000-0.0084200.0000010.0000000.010794
XSP25Apr22C393.00CALL393.00$35.75 / 50$37.75 / 500079.886634%1.000000-0.0083980.0000010.0000000.010767
XSP25Apr22P393.00PUT393.00$0.10$0.91 / 26601120.122661%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C392.00CALL392.00$36.75 / 50$38.75 / 500081.853634%1.000000-0.0083770.0000010.0000000.010739
XSP25Apr22P392.00PUT392.00$0.91 / 26600122.758568%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C391.00CALL391.00$37.75 / 50$39.75 / 500083.823342%1.000000-0.0083550.0000010.0000000.010712
XSP25Apr22P390.00PUT390.00$0.10$0.91 / 266012128.021220%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C389.00CALL389.00$39.75 / 50$41.75 / 500087.759781%1.000000-0.0083130.0000010.0000000.010657
XSP25Apr22P389.00PUT389.00$0.91 / 26600130.648469%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C388.00CALL388.00$40.89 / 50$42.72 / 500095.600913%1.000000-0.0082910.0000010.0000000.010630
XSP25Apr22P388.00PUT388.00$0.91 / 26600133.275825%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C387.00CALL387.00$41.75 / 50$43.75 / 500091.697855%1.000000-0.0082700.0000010.0000000.010603
XSP25Apr22P387.00PUT387.00$0.91 / 26600135.896040%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C386.00CALL386.00$42.75 / 50$44.75 / 500093.666923%1.000000-0.0082490.0000010.0000000.010575
XSP25Apr22P386.00PUT386.00$0.59$0.91 / 26601138.518100%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C385.00CALL385.00$43.75 / 50$45.75 / 500095.636890%1.000000-0.0082270.0000010.0000000.010548
XSP25Apr22C384.00CALL384.00$44.75 / 50$46.75 / 500097.607781%1.000000-0.0082060.0000010.0000000.010520
XSP25Apr22P384.00PUT384.00$2.01$0.91 / 26601143.755514%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C383.00CALL383.00$45.89 / 50$47.76 / 5000107.888038%1.000000-0.0081840.0000010.0000000.010493
XSP25Apr22P383.00PUT383.00$0.91 / 26600146.374351%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C382.00CALL382.00$46.75 / 50$48.75 / 5000101.550828%1.000000-0.0081630.0000010.0000000.010466
XSP25Apr22P382.00PUT382.00$0.91 / 26600148.988437%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C381.00CALL381.00$47.99 / 50$49.82 / 5000118.913148%1.000000-0.0081420.0000010.0000000.010438
XSP25Apr22P381.00PUT381.00$0.91 / 26600151.604135%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C380.00CALL380.00$48.94 / 50$50.76 / 5000116.531389%1.000000-0.0081200.0000010.0000000.010411
XSP25Apr22P380.00PUT380.00$2.24$0.91 / 26600154.219374%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C379.00CALL379.00$49.85 / 50$51.75 / 5000113.685159%1.000000-0.0080990.0000010.0000000.010383
XSP25Apr22P379.00PUT379.00$0.91 / 26600156.834311%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C378.00CALL378.00$50.85 / 50$52.75 / 5000115.750227%1.000000-0.0080780.0000010.0000000.010356
XSP25Apr22P378.00PUT378.00$0.91 / 26600159.449084%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C377.00CALL377.00$51.91 / 50$53.80 / 5000123.404258%1.000000-0.0080560.0000010.0000000.010329
XSP25Apr22P377.00PUT377.00$0.91 / 26600162.063822%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C376.00CALL376.00$52.75 / 50$54.75 / 5000113.419677%1.000000-0.0080350.0000010.0000000.010301
XSP25Apr22P376.00PUT376.00$0.91 / 26600164.678654%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C375.00CALL375.00$53.75 / 50$55.75 / 5000115.403275%1.000000-0.0080140.0000010.0000000.010274
XSP25Apr22P375.00PUT375.00$0.01$0.91 / 266017167.299021%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C374.00CALL374.00$54.85 / 50$56.75 / 5000124.034939%1.000000-0.0079920.0000010.0000000.010246
XSP25Apr22P374.00PUT374.00$0.91 / 26600169.915774%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C373.00CALL373.00$55.85 / 50$57.75 / 5000126.110533%1.000000-0.0079710.0000010.0000000.010219
XSP25Apr22P373.00PUT373.00$0.91 / 26600172.533510%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C372.00CALL372.00$56.85 / 50$58.75 / 5000128.186992%1.000000-0.0079490.0000010.0000000.010192
XSP25Apr22P372.00PUT372.00$0.91 / 26600175.152396%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C370.00CALL370.00$61.29$58.75 / 50$60.75 / 5002125.352989%1.000000-0.0079070.0000010.0000000.010137
XSP25Apr22P370.00PUT370.00$0.03$0.91 / 26602180.394218%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C365.00CALL365.00$63.89 / 50$65.72 / 5000143.440196%1.000000-0.0078000.0000010.0000000.010000
XSP25Apr22P365.00PUT365.00$0.02$0.91 / 26605193.526586%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C360.00CALL360.00$68.75 / 50$70.75 / 5000145.439586%1.000000-0.0076930.0000010.0000000.009863
XSP25Apr22P360.00PUT360.00$0.01$0.91 / 26604206.712086%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C355.00CALL355.00$73.75 / 50$75.75 / 5000155.595107%1.000000-0.0075860.0000010.0000000.009726
XSP25Apr22P355.00PUT355.00$0.91 / 26600219.966686%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C350.00CALL350.00$78.75 / 50$80.75 / 5000165.838567%1.000000-0.0074790.0000010.0000000.009589
XSP25Apr22P350.00PUT350.00$0.06$0.91 / 266010233.301988%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C345.00CALL345.00$83.94 / 50$85.76 / 5000192.620244%1.000000-0.0073720.0000010.0000000.009452
XSP25Apr22P345.00PUT345.00$0.91 / 26600246.734058%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C340.00CALL340.00$88.84 / 50$90.77 / 5000197.033174%1.000000-0.0072660.0000010.0000000.009315
XSP25Apr22P340.00PUT340.00$0.05$0.91 / 26600260.270624%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C335.00CALL335.00$93.75 / 50$95.75 / 5000197.160915%1.000000-0.0071590.0000010.0000000.009178
XSP25Apr22P335.00PUT335.00$0.91 / 26600273.923910%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C330.00CALL330.00$98.89 / 50$100.72 / 5000219.187461%1.000000-0.0070520.0000010.0000000.009041
XSP25Apr22P330.00PUT330.00$0.91 / 26600287.702574%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C325.00CALL325.00$103.79 / 50$105.75 / 5000223.333152%1.000000-0.0069450.0000010.0000000.008904
XSP25Apr22P325.00PUT325.00$0.91 / 26600301.621596%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C320.00CALL320.00$108.92 / 50$110.75 / 5000247.322755%1.000000-0.0068380.0000010.0000000.008767
XSP25Apr22P320.00PUT320.00$0.01$0.91 / 26601315.688671%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C315.00CALL315.00$113.75 / 50$115.77 / 5000243.210815%1.000000-0.0067310.0000010.0000000.008630
XSP25Apr22P315.00PUT315.00$0.91 / 26600329.909087%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C310.00CALL310.00$118.61 / 50$120.60 / 5000266.922443%1.000000-0.0066250.0000010.0000000.008493
XSP25Apr22P310.00PUT310.00$0.91 / 26600344.298682%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C305.00CALL305.00$123.75 / 50$125.75 / 5000263.118713%1.000000-0.0065180.0000010.0000000.008356
XSP25Apr22P305.00PUT305.00$0.91 / 26600358.866542%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C300.00CALL300.00$128.75 / 50$130.77 / 5000277.558582%1.000000-0.0064110.0000010.0000000.008219
XSP25Apr22P300.00PUT300.00$0.91 / 26600373.618816%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C295.00CALL295.00$133.75 / 50$135.75 / 5000286.289683%1.000000-0.0063040.0000010.0000000.008082
XSP25Apr22P295.00PUT295.00$0.91 / 26600388.569073%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C290.00CALL290.00$138.75 / 50$140.77 / 5000301.274642%1.000000-0.0061970.0000010.0000000.007945
XSP25Apr22P290.00PUT290.00$0.91 / 26600403.728962%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C285.00CALL285.00$143.85 / 50$145.75 / 5000324.661773%1.000000-0.0060900.0000010.0000000.007808
XSP25Apr22P285.00PUT285.00$0.91 / 26600419.106539%-0.0000010.0000000.0000010.0000000.000000
XSP25Apr22C280.00CALL280.00$148.75 / 50$150.75 / 5000322.365373%1.000000-0.0059830.0000000.0000000.007671
XSP25Apr22P280.00PUT280.00$0.91 / 26600434.713950%-0.0000010.0000000.0000000.0000000.000000
XSP25Apr22C275.00CALL275.00$153.75 / 50$155.75 / 5000334.773692%1.000000-0.0058770.0000000.0000000.007534
XSP25Apr22P275.00PUT275.00$0.91 / 26600450.563955%-0.0000010.0000000.0000000.0000000.000000