XSP.IN Option Chain

End of day data from May 2, 2022 for XSP.IN options expired on May 2, 2022.

Data From

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP2May22P404.00PUT404.00$0.01$0.01 / 71,827621.763790%-0.009333-0.0626550.0050170.005458-0.000107
XSP2May22P406.00PUT406.00$0.02$0.10 / 151,049026.033784%-0.026081-0.1511740.0121080.013171-0.000298
XSP2May22P402.00PUT402.00$0.01$0.01 / 1920925.128545%-0.002850-0.0218190.0017470.001900-0.000033
XSP2May22P410.00PUT410.00$0.03$0.01 / 1,6582729411.384777%-0.129843-0.5273270.0422650.045976-0.001487
XSP2May22P407.00PUT407.00$0.01$0.01 / 1,6692681316.643016%-0.041160-0.2201560.0176360.019184-0.000471
XSP2May22P405.00PUT405.00$0.05$0.01 / 1,6801961220.069797%-0.015908-0.0994480.0079640.008664-0.000182
XSP2May22P411.00PUT411.00$0.15$0.01 / 1,65717289.581680%-0.177558-0.6488730.0520200.056587-0.002035
XSP2May22P408.00PUT408.00$0.05$1.04 / 114013442.321020%-0.062580-0.3072520.0246160.026778-0.000716
XSP2May22P403.00PUT403.00$0.01$0.80 / 3131353.683409%-0.005263-0.0377940.0030260.003292-0.000060
XSP2May22C417.00CALL417.00$0.23$0.45 / 11082111.597632%0.389897-0.9628790.0767140.0834490.004402
XSP2May22C404.00CALL404.00$3.03$10.47 / 50$13.00 / 50108033.629701%0.990667-0.0715980.0050170.0054580.010962
XSP2May22P413.00PUT413.00$0.05$1.80 / 11062333.589622%-0.301067-0.8680130.0696360.075749-0.003454
XSP2May22P409.00PUT409.00$0.26$4.80 / 1986288.747260%-0.091751-0.4110560.0329390.035831-0.001050
XSP2May22P412.00PUT412.00$0.29$0.43 / 194218.852676%-0.234908-0.7660680.0614340.066828-0.002693
XSP2May22C415.00CALL415.00$0.70$0.77 / 19234.915878%0.547723-0.9954020.0792010.0861540.006173
XSP2May22C414.00CALL414.00$1.75$10.00 / 1911106.167002%0.625660-0.9533470.0757810.0824340.007045
XSP2May22P400.00PUT400.00$0.01$0.50 / 1902854.859621%-0.000739-0.0063680.0005100.000555-0.000008
XSP2May22C412.00CALL412.00$2.46$1.22 / 1$6.02 / 174110.260858%0.765092-0.7751880.0614340.0668280.008594
XSP2May22C416.00CALL416.00$0.08$1.00 / 173113.856920%0.468087-0.9986330.0795170.0864980.005280
XSP2May22C420.00CALL420.00$0.01$0.02 / 20661310.228179%0.190718-0.6818690.0543880.0591630.002157
XSP2May22C413.00CALL413.00$1.95$1.94 / 1$2.70 / 15727.094143%0.698933-0.8771550.0696360.0757490.007861
XSP2May22C406.00CALL406.00$1.70$8.29 / 50$10.92 / 5053021.841345%0.973919-0.1601610.0121080.0131710.010825
XSP2May22C402.00CALL402.00$4.68$12.26 / 50$14.85 / 5053127.233074%0.997150-0.0307180.0017470.0019000.010981
XSP2May22P414.00PUT414.00$0.15$4.80 / 1523064.073261%-0.374340-0.9441820.0757810.082434-0.004298
XSP2May22C410.00CALL410.00$4.50$4.34 / 50$5.55 / 14909.467956%0.870157-0.5364020.0422650.0459760.009745
XSP2May22C418.00CALL418.00$0.70$10.00 / 1432128.410108%0.316106-0.8924880.0711390.0773850.003571
XSP2May22P418.00PUT418.00$4.08$1.08 / 50$3.71 / 5036897.483186%-0.683894-0.8832350.0711390.077385-0.007881
XSP2May22C423.00CALL423.00$0.01$4.80 / 1351091.046839%0.071232-0.3409220.0272100.0295990.000807
XSP2May22P423.00PUT423.00$7.47$6.15 / 50$8.74 / 503319515.103481%-0.928768-0.3315580.0272100.029599-0.010782
XSP2May22P401.00PUT401.00$0.01$0.75 / 6032458.446005%-0.001482-0.0120530.0009650.001050-0.000017
XSP2May22P399.00PUT399.00$0.04$0.01 / 1,667272030.124092%-0.000353-0.0032170.0002580.000280-0.000004
XSP2May22C419.00CALL419.00$0.4026217.748617%0.249149-0.7954410.0634270.0689960.002816
XSP2May22P395.00PUT395.00$0.05$0.01 / 1,657261936.723565%-0.000012-0.0001330.0000110.0000120.000000
XSP2May22P427.00PUT427.00$15.19$10.08 / 50$12.71 / 50243024.516974%-0.987736-0.0702480.0063640.006923-0.011559
XSP2May22C411.00CALL411.00$3.38$3.26 / 50$5.85 / 502427.594620%0.822442-0.6579710.0520200.0565870.009225
XSP2May22C422.00CALL422.00$0.48$4.80 / 1231486.754261%0.102042-0.4462820.0356130.0387400.001155
XSP2May22P396.00PUT396.00$0.12$4.80 / 12311143.584682%-0.000030-0.0003160.0000250.0000280.000000
XSP2May22P415.00PUT415.00$0.26$1.27 / 250224317.733092%-0.452277-0.9862150.0792010.086154-0.005196
XSP2May22P431.00PUT431.00$17.98$14.03 / 50$16.66 / 50207934.900959%-0.998751-0.0007940.0008260.000898-0.011794
XSP2May22P420.00PUT420.00$5.47$3.15 / 50$5.74 / 5020429.715139%-0.809282-0.6725720.0543880.059163-0.009350
XSP2May22P490.00PUT490.00$78.15$73.08 / 50$75.71 / 501515127.782742%-1.0000000.0108470.0000010.000000-0.013424
XSP2May22C425.00CALL425.00$0.01$0.01 / 1,658132617.720461%0.031539-0.1776250.0141810.0154260.000357
XSP2May22P417.00PUT417.00$2.28$0.15 / 50$2.74 / 5011363.802629%-0.610103-0.9536480.0767140.083449-0.007023
XSP2May22C409.00CALL409.00$2.85$5.29 / 50$7.92 / 5011015.860113%0.908249-0.4201100.0329390.0358310.010155
XSP2May22P398.00PUT398.00$0.05$4.80 / 11015135.610562%-0.000162-0.0015540.0001240.000135-0.000002
XSP2May22C440.00CALL440.00$0.01$0.01 / 1,65891940.596098%0.000001-0.0000130.0000010.0000010.000000
XSP2May22P390.00PUT390.00$0.09$4.80 / 1944166.943346%-0.000001-0.0000010.0000010.0000000.000000
XSP2May22C426.00CALL426.00$0.12$10.00 / 1813166.536023%0.019991-0.1212090.0096780.0105280.000227
XSP2May22C407.00CALL407.00$3.81$7.34 / 50$9.97 / 508023.104217%0.958840-0.2291660.0176360.0191840.010680
XSP2May22P397.00PUT397.00$0.71$4.80 / 183139.612077%-0.000071-0.0007170.0000570.000062-0.000001
XSP2May22P422.00PUT422.00$10.43$5.03 / 50$7.66 / 5075115.383172%-0.897958-0.4369400.0356130.038740-0.010406
XSP2May22P432.00PUT432.00$18.28$14.83 / 50$17.71 / 5062132.089043%-0.9993500.0038960.0004530.000492-0.011828
XSP2May22C427.00CALL427.00$0.27$4.80 / 1612107.263187%0.012264-0.0797000.0063640.0069230.000139
XSP2May22C421.00CALL421.00$0.02$4.80 / 161082.341462%0.141666-0.5623370.0448650.0488040.001603
XSP2May22P416.00PUT416.00$7.07$4.80 / 16252.770092%-0.531913-0.9894240.0795170.086498-0.006117
XSP2May22C408.00CALL408.00$6.00$6.26 / 50$8.85 / 506014.810201%0.937420-0.3162840.0246160.0267780.010462
XSP2May22P428.00PUT428.00$15.14$11.03 / 50$13.66 / 505926.870676%-0.992720-0.0410370.0040340.004388-0.011643
XSP2May22P426.00PUT426.00$18.39$8.83 / 50$11.71 / 5051023.848686%-0.980009-0.1117790.0096780.010528-0.011444
XSP2May22P419.00PUT419.00$6.87$2.03 / 50$4.66 / 50539.281390%-0.750851-0.7861650.0634270.068996-0.008663
XSP2May22C381.00CALL381.00$30.78$33.29 / 50$36.17 / 505584.247199%1.000000-0.0084340.0000010.0000000.010438
XSP2May22P375.00PUT375.00$0.01$10.00 / 155306.775033%-0.0000010.0000000.0000010.0000000.000000
XSP2May22P429.00PUT429.00$18.06$12.15 / 50$14.74 / 5042925.170932%-0.995818-0.0213660.0024650.002681-0.011706
XSP2May22P374.00PUT374.00$0.01$10.00 / 144311.071272%-0.0000010.0000000.0000010.0000000.000000
XSP2May22P372.00PUT372.00$0.14$4.80 / 145234.124747%-0.0000010.0000000.0000010.0000000.000000
XSP2May22P465.00PUT465.00$51.82$47.97 / 50$50.50 / 503384.905380%-1.0000000.0102930.0000010.000000-0.012739
XSP2May22C437.00CALL437.00$0.093547.953375%0.000015-0.0001660.0000130.0000140.000000
XSP2May22C435.00CALL435.00$0.10$4.80 / 1328136.496119%0.000075-0.0007560.0000600.0000660.000001
XSP2May22C424.00CALL424.00$0.03$0.01 / 1,65831316.076748%0.048167-0.2507540.0200170.0217740.000546
XSP2May22P421.00PUT421.00$8.25$3.93 / 50$6.46 / 503512.996908%-0.858334-0.5530170.0448650.048804-0.009931
XSP2May22P373.00PUT373.00$0.01$4.80 / 133230.455644%-0.0000010.0000000.0000010.0000000.000000
XSP2May22P360.00PUT360.00$0.06$4.80 / 1340277.941615%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C429.00CALL429.00$0.01$4.80 / 1260114.913735%0.004182-0.0308620.0024650.0026810.000047
XSP2May22P453.00PUT453.00$38.03$36.08 / 50$38.61 / 501361.288676%-1.0000000.0100280.0000010.000000-0.012411
XSP2May22C450.00CALL450.00$0.01$4.80 / 11199184.413766%0.0000010.0000000.0000010.0000000.000000
XSP2May22P450.00PUT450.00$37.61$33.08 / 50$35.61 / 5019457.038236%-1.0000000.0099610.0000010.000000-0.012328
XSP2May22C438.00CALL438.00$0.09$0.01 / 1,65812637.688123%0.000006-0.0000740.0000060.0000060.000000
XSP2May22P437.00PUT437.00$29.82$20.03 / 50$22.66 / 50138142.294232%-0.9999850.0095080.0000130.000014-0.011972
XSP2May22P425.00PUT425.00$17.37$7.97 / 50$10.50 / 5015218.680475%-0.968461-0.1682170.0141810.015426-0.011286
XSP2May22P424.00PUT424.00$13.09$7.08 / 50$9.71 / 501418.569873%-0.951833-0.2413680.0200170.021774-0.011071
XSP2May22C405.00CALL405.00$3.37$9.26 / 50$11.85 / 501013.776759%0.984092-0.1084130.0079640.0086640.010914
XSP2May22C403.00CALL403.00$5.09$11.54 / 50$14.07 / 501138.772548%0.994737-0.0467150.0030260.0032920.010981
XSP2May22C400.00CALL400.00$11.18$14.29 / 50$16.92 / 501133.363189%0.999261-0.0152230.0005100.0005550.010950
XSP2May22C398.00CALL398.00$13.05$16.47 / 50$19.00 / 501047.364991%0.999838-0.0103640.0001240.0001350.010902
XSP2May22P394.00PUT394.00$0.04$4.80 / 110151.458246%-0.000005-0.0000530.0000040.0000050.000000
XSP2May22P391.00PUT391.00$0.11$4.80 / 111163.100431%-0.000001-0.0000030.0000010.0000000.000000
XSP2May22P386.00PUT386.00$0.10$0.01 / 1,6581051.452214%-0.0000010.0000000.0000010.0000000.000000
XSP2May22P370.00PUT370.00$0.01$4.80 / 116241.450915%-0.0000010.0000000.0000010.0000000.000000
XSP2May22P361.00PUT361.00$0.06$4.80 / 111274.298611%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C540.00CALL540.00$0.01$4.80 / 101395.784079%0.0000010.0000000.0000010.0000000.000000
XSP2May22P540.00PUT540.00$123.15 / 50$125.74 / 5000167.826352%-1.0000000.0119540.0000010.000000-0.014794
XSP2May22C530.00CALL530.00$4.80 / 100376.086535%0.0000010.0000000.0000010.0000000.000000
XSP2May22P530.00PUT530.00$112.93 / 50$115.46 / 5000168.846046%-1.0000000.0117320.0000010.000000-0.014520
XSP2May22C520.00CALL520.00$4.80 / 100355.681583%0.0000010.0000000.0000010.0000000.000000
XSP2May22P520.00PUT520.00$102.83 / 50$105.71 / 5000145.641052%-1.0000000.0115110.0000010.000000-0.014246
XSP2May22C515.00CALL515.00$4.80 / 100345.192755%0.0000010.0000000.0000010.0000000.000000
XSP2May22P515.00PUT515.00$98.03 / 50$100.66 / 5000150.882162%-1.0000000.0114000.0000010.000000-0.014109
XSP2May22C510.00CALL510.00$4.80 / 100334.500158%0.0000010.0000000.0000010.0000000.000000
XSP2May22P510.00PUT510.00$92.93 / 50$95.46 / 5000154.597461%-1.0000000.0112900.0000010.000000-0.013972
XSP2May22C508.00CALL508.00$4.80 / 100330.163663%0.0000010.0000000.0000010.0000000.000000
XSP2May22P508.00PUT508.00$91.08 / 50$93.71 / 5000142.245807%-1.0000000.0112450.0000010.000000-0.013918
XSP2May22C506.00CALL506.00$4.80 / 100325.792088%0.0000010.0000000.0000010.0000000.000000
XSP2May22P506.00PUT506.00$89.15 / 50$91.74 / 5000129.241491%-1.0000000.0112010.0000010.000000-0.013863
XSP2May22C505.00CALL505.0000122.882952%0.0000010.0000000.0000010.0000000.000000
XSP2May22P505.00PUT505.00$88.08 / 50$90.71 / 5000148.046588%-1.0000000.0111790.0000010.000000-0.013835
XSP2May22C504.00CALL504.0000121.750007%0.0000010.0000000.0000010.0000000.000000
XSP2May22P504.00PUT504.00$87.08 / 50$89.71 / 5000127.228647%-1.0000000.0111570.0000010.000000-0.013808
XSP2May22C502.00CALL502.00$4.80 / 100316.941423%0.0000010.0000000.0000010.0000000.000000
XSP2May22P502.00PUT502.00$85.08 / 50$87.71 / 5000134.705483%-1.0000000.0111130.0000010.000000-0.013753
XSP2May22C500.00CALL500.00$4.80 / 100312.459886%0.0000010.0000000.0000010.0000000.000000
XSP2May22P500.00PUT500.00$83.15 / 50$85.74 / 5000122.078244%-1.0000000.0110680.0000010.000000-0.013698
XSP2May22C499.00CALL499.00$4.80 / 100310.204767%0.0000010.0000000.0000010.0000000.000000
XSP2May22P499.00PUT499.00$82.15 / 50$84.74 / 5000120.872919%-1.0000000.0110460.0000010.000000-0.013671
XSP2May22C498.00CALL498.0000114.882812%0.0000010.0000000.0000010.0000000.000000
XSP2May22P498.00PUT498.00$80.83 / 50$83.71 / 5000119.778614%-1.0000000.0110240.0000010.000000-0.013644
XSP2May22C497.00CALL497.00$4.80 / 100305.665252%0.0000010.0000000.0000010.0000000.000000
XSP2May22P497.00PUT497.00$80.06 / 50$82.58 / 5000118.569687%-1.0000000.0110020.0000010.000000-0.013616
XSP2May22C496.00CALL496.00$4.80 / 100303.380615%0.0000010.0000000.0000010.0000000.000000
XSP2May22P496.00PUT496.00$79.15 / 50$81.74 / 5000117.236452%-1.0000000.0109800.0000010.000000-0.013589
XSP2May22C495.00CALL495.00$4.80 / 100301.085894%0.0000010.0000000.0000010.0000000.000000
XSP2May22P495.00PUT495.00$77.97 / 50$80.50 / 5000125.736152%-1.0000000.0109580.0000010.000000-0.013561
XSP2May22C494.00CALL494.00$4.80 / 100298.780960%0.0000010.0000000.0000010.0000000.000000
XSP2May22P494.00PUT494.00$77.08 / 50$79.71 / 5000124.440459%-1.0000000.0109350.0000010.000000-0.013534
XSP2May22C493.00CALL493.00$4.80 / 100296.465684%0.0000010.0000000.0000010.0000000.000000
XSP2May22P493.00PUT493.00$76.13 / 50$78.65 / 5000143.921353%-1.0000000.0109130.0000010.000000-0.013507
XSP2May22C492.00CALL492.00$4.80 / 100294.139931%0.0000010.0000000.0000010.0000000.000000
XSP2May22P492.00PUT492.00$75.11 / 50$77.64 / 5000112.458229%-1.0000000.0108910.0000010.000000-0.013479
XSP2May22C491.00CALL491.00$4.80 / 100291.803562%0.0000010.0000000.0000010.0000000.000000
XSP2May22P491.00PUT491.00$74.06 / 50$76.58 / 5000111.222250%-1.0000000.0108690.0000010.000000-0.013452
XSP2May22C490.00CALL490.00$4.80 / 100289.456437%0.0000010.0000000.0000010.0000000.000000
XSP2May22C489.00CALL489.00$4.80 / 100287.098411%0.0000010.0000000.0000010.0000000.000000
XSP2May22P489.00PUT489.00$72.13 / 50$74.65 / 5000138.016293%-1.0000000.0108250.0000010.000000-0.013397
XSP2May22C488.00CALL488.00$4.80 / 100284.729333%0.0000010.0000000.0000010.0000000.000000
XSP2May22P488.00PUT488.00$71.08 / 50$73.71 / 5000107.752308%-1.0000000.0108030.0000010.000000-0.013370
XSP2May22C487.00CALL487.0000101.969050%0.0000010.0000000.0000010.0000000.000000
XSP2May22P487.00PUT487.00$70.06 / 50$72.58 / 5000106.254130%-1.0000000.0107800.0000010.000000-0.013342
XSP2May22C486.00CALL486.0000100.772362%0.0000010.0000000.0000010.0000000.000000
XSP2May22P486.00PUT486.00$69.08 / 50$71.71 / 5000113.919354%-1.0000000.0107580.0000010.000000-0.013315
XSP2May22C485.00CALL485.00$0.13$4.80 / 103277.554238%0.0000010.0000000.0000010.0000000.000000
XSP2May22P485.00PUT485.00$68.15 / 50$70.74 / 5000103.628870%-1.0000000.0107360.0000010.000000-0.013287
XSP2May22C484.00CALL484.00$4.80 / 100275.139378%0.0000010.0000000.0000010.0000000.000000
XSP2May22P484.00PUT484.00$67.11 / 50$69.64 / 5000102.486920%-1.0000000.0107140.0000010.000000-0.013260
XSP2May22C483.00CALL483.00$4.80 / 100272.712655%0.0000010.0000000.0000010.0000000.000000
XSP2May22P483.00PUT483.00$65.98 / 50$68.51 / 5000128.998661%-1.0000000.0106920.0000010.000000-0.013233
XSP2May22C482.00CALL482.000095.949137%0.0000010.0000000.0000010.0000000.000000
XSP2May22P482.00PUT482.00$64.93 / 50$67.46 / 5000100.210264%-1.0000000.0106700.0000010.000000-0.013205
XSP2May22C481.00CALL481.00$4.80 / 100267.822904%0.0000010.0000000.0000010.0000000.000000
XSP2May22P481.00PUT481.00$64.06 / 50$66.58 / 500098.688031%-1.0000000.0106480.0000010.000000-0.013178
XSP2May22C480.00CALL480.00$2.39$4.80 / 100265.359507%0.0000010.0000000.0000010.0000000.000000
XSP2May22P480.00PUT480.00$63.03 / 50$65.66 / 5000105.845099%-1.0000000.0106260.0000010.000000-0.013150
XSP2May22C479.00CALL479.00$4.80 / 100262.883504%0.0000010.0000000.0000010.0000000.000000
XSP2May22P479.00PUT479.00$62.13 / 50$64.66 / 5000122.877037%-1.0000000.0106030.0000010.000000-0.013123
XSP2May22C478.00CALL478.00$4.80 / 100260.394850%0.0000010.0000000.0000010.0000000.000000
XSP2May22P478.00PUT478.00$61.11 / 50$63.64 / 500094.850719%-1.0000000.0105810.0000010.000000-0.013096
XSP2May22C477.00CALL477.00$2.41$4.80 / 100257.893343%0.0000010.0000000.0000010.0000000.000000
XSP2May22P477.00PUT477.00$60.06 / 50$62.58 / 500093.563440%-1.0000000.0105590.0000010.000000-0.013068
XSP2May22C476.00CALL476.00$0.13$10.00 / 105338.130517%0.0000010.0000000.0000010.0000000.000000
XSP2May22P476.00PUT476.00$59.08 / 50$61.71 / 5000107.938089%-1.0000000.0105370.0000010.000000-0.013041
XSP2May22C475.00CALL475.00$0.16$4.80 / 104252.850427%0.0000010.0000000.0000010.0000000.000000
XSP2May22P475.00PUT475.00$46.80$57.93 / 50$60.46 / 5002106.481951%-1.0000000.0105150.0000010.000000-0.013013
XSP2May22C474.00CALL474.00$10.00 / 100332.408642%0.0000010.0000000.0000010.0000000.000000
XSP2May22P474.00PUT474.00$57.15 / 50$59.74 / 500089.559388%-1.0000000.0104930.0000010.000000-0.012986
XSP2May22C473.00CALL473.00$0.08$4.80 / 101247.752783%0.0000010.0000000.0000010.0000000.000000
XSP2May22P473.00PUT473.00$56.03 / 50$58.66 / 500096.218237%-1.0000000.0104710.0000010.000000-0.012959
XSP2May22C472.00CALL472.00$0.09$4.80 / 100245.182837%0.0000010.0000000.0000010.0000000.000000
XSP2May22P472.00PUT472.00$54.93 / 50$57.46 / 500087.066810%-1.0000000.0104480.0000010.000000-0.012931
XSP2May22C471.00CALL471.00$0.30$10.00 / 102323.703363%0.0000010.0000000.0000010.0000000.000000
XSP2May22P471.00PUT471.00$54.15 / 50$56.74 / 500085.634125%-1.0000000.0104260.0000010.000000-0.012904
XSP2May22C470.00CALL470.00$0.010880.969804%0.0000010.0000000.0000010.0000000.000000
XSP2May22P470.00PUT470.00$53.15 / 50$55.74 / 500084.319317%-1.0000000.0104040.0000010.000000-0.012876
XSP2May22C469.00CALL469.000079.819779%0.0000010.0000000.0000010.0000000.000000
XSP2May22P469.00PUT469.00$52.03 / 50$54.66 / 500090.603414%-1.0000000.0103820.0000010.000000-0.012849
XSP2May22C468.00CALL468.00$0.29$10.00 / 100314.844148%0.0000010.0000000.0000010.0000000.000000
XSP2May22P468.00PUT468.00$50.93 / 50$53.46 / 500096.131780%-1.0000000.0103600.0000010.000000-0.012822
XSP2May22C467.00CALL467.00$0.01$4.80 / 102232.106366%0.0000010.0000000.0000010.0000000.000000
XSP2May22P467.00PUT467.00$49.83 / 50$52.71 / 500080.455509%-1.0000000.0103380.0000010.000000-0.012794
XSP2May22C466.00CALL466.00$4.80 / 100229.445729%0.0000010.0000000.0000010.0000000.000000
XSP2May22P466.00PUT466.00$15.81$49.03 / 50$51.66 / 500186.338425%-1.0000000.0103160.0000010.000000-0.012767
XSP2May22C465.00CALL465.00$0.13$0.36 / 55016117.499983%0.0000010.0000000.0000010.0000000.000000
XSP2May22C464.00CALL464.00$10.00 / 100302.777351%0.0000010.0000000.0000010.0000000.000000
XSP2May22P464.00PUT464.00$47.08 / 50$49.71 / 500090.086189%-1.0000000.0102710.0000010.000000-0.012712
XSP2May22C463.00CALL463.00$0.04$4.80 / 104221.365426%0.0000010.0000000.0000010.0000000.000000
XSP2May22P463.00PUT463.00$46.08 / 50$48.71 / 500088.558614%-1.0000000.0102490.0000010.000000-0.012685
XSP2May22C462.00CALL462.00$0.50$10.00 / 101296.628403%0.0000010.0000000.0000010.0000000.000000
XSP2May22P462.00PUT462.00$45.08 / 50$47.61 / 500080.571720%-1.0000000.0102270.0000010.000000-0.012657
XSP2May22C461.00CALL461.00$4.80 / 100215.893461%0.0000010.0000000.0000010.0000000.000000
XSP2May22P461.00PUT461.00$44.03 / 50$46.66 / 500079.116430%-1.0000000.0102050.0000010.000000-0.012630
XSP2May22C460.00CALL460.00$0.09$10.00 / 108290.398162%0.0000010.0000000.0000010.0000000.000000
XSP2May22P460.00PUT460.00$17.38$43.08 / 50$45.71 / 500583.938489%-1.0000000.0101830.0000010.000000-0.012602
XSP2May22C459.00CALL459.00$0.65$10.00 / 102287.251470%0.0000010.0000000.0000010.0000000.000000
XSP2May22P459.00PUT459.00$42.08 / 50$44.61 / 500076.183450%-1.0000000.0101610.0000010.000000-0.012575
XSP2May22C458.00CALL458.00$7.12$4.80 / 103207.549267%0.0000010.0000000.0000010.0000000.000000
XSP2May22P458.00PUT458.00$27.68$40.97 / 50$43.50 / 5001674.709074%-1.0000000.0101390.0000010.000000-0.012548
XSP2May22C457.00CALL457.00$0.54$10.00 / 107280.894908%0.0000010.0000000.0000010.0000000.000000
XSP2May22P457.00PUT457.00$39.93 / 50$42.46 / 500079.253089%-1.0000000.0101160.0000010.000000-0.012520
XSP2May22C456.00CALL456.00$0.79$4.80 / 100201.890772%0.0000010.0000000.0000010.0000000.000000
XSP2May22P456.00PUT456.00$39.69$39.08 / 50$41.61 / 500265.486864%-1.0000000.0100940.0000010.000000-0.012493
XSP2May22C455.00CALL455.00$0.14$4.80 / 1044199.031414%0.0000010.0000000.0000010.0000000.000000
XSP2May22P455.00PUT455.00$41.98$38.03 / 50$40.66 / 500183.941523%-1.0000000.0100720.0000010.000000-0.012465
XSP2May22C454.00CALL454.00$0.9305118.428349%0.0000010.0000000.0000010.0000000.000000
XSP2May22P454.00PUT454.00$27.37$37.08 / 50$39.71 / 500174.503078%-1.0000000.0100500.0000010.000000-0.012438
XSP2May22C453.00CALL453.00$0.270590.006875%0.0000010.0000000.0000010.0000000.000000
XSP2May22C452.00CALL452.00$0.87$4.80 / 101190.326560%0.0000010.0000000.0000010.0000000.000000
XSP2May22P452.00PUT452.00$13.71$35.03 / 50$37.66 / 500178.758376%-1.0000000.0100060.0000010.000000-0.012383
XSP2May22C451.00CALL451.00$0.08$4.80 / 102187.381245%0.0000010.0000000.0000010.0000000.000000
XSP2May22P451.00PUT451.00$36.63$33.93 / 50$36.46 / 500269.681610%-1.0000000.0099840.0000010.000000-0.012356
XSP2May22C449.00CALL449.00$13.1906295.500972%0.0000010.0000000.0000010.0000000.000000
XSP2May22P449.00PUT449.00$18.75$32.03 / 50$34.66 / 500873.489831%-1.0000000.0099390.0000010.000000-0.012301
XSP2May22C448.00CALL448.00$0.03$10.00 / 1011251.087183%0.0000010.0000000.0000010.0000000.000000
XSP2May22P448.00PUT448.00$13.79$31.08 / 50$33.71 / 500164.787483%-1.0000000.0099170.0000010.000000-0.012274
XSP2May22C447.00CALL447.00$11.52$4.80 / 108175.359181%0.0000010.0000000.0000010.0000000.000000
XSP2May22P447.00PUT447.00$32.61$30.08 / 50$32.61 / 500258.030982%-1.0000000.0098950.0000010.000000-0.012246
XSP2May22C446.00CALL446.00$0.43$4.80 / 105172.290129%0.0000010.0000000.0000010.0000000.000000
XSP2May22P446.00PUT446.00$29.03 / 50$31.66 / 500056.470513%-1.0000000.0098730.0000010.000000-0.012219
XSP2May22C445.00CALL445.00$0.16$4.80 / 10150169.194069%0.0000010.0000000.0000010.0000000.000000
XSP2May22P445.00PUT445.00$16.01$28.08 / 50$30.71 / 5004559.808951%-1.0000000.0098510.0000010.000000-0.012192
XSP2May22C444.00CALL444.00$3.70$4.80 / 108166.070038%0.0000010.0000000.0000010.0000000.000000
XSP2May22P444.00PUT444.00$21.52$27.15 / 50$29.74 / 500348.230774%-1.0000000.0098280.0000010.000000-0.012164
XSP2May22C443.00CALL443.00$0.30$4.80 / 1021162.917013%0.000001-0.0000010.0000010.0000000.000000
XSP2May22P443.00PUT443.00$4.36$25.97 / 50$28.50 / 500151.731154%-1.0000000.0098060.0000010.000000-0.012137
XSP2May22C442.00CALL442.00$0.15$4.80 / 1023159.733901%0.000001-0.0000020.0000010.0000000.000000
XSP2May22P442.00PUT442.00$18.55$25.08 / 50$27.71 / 500354.746577%-1.0000000.0097820.0000010.000000-0.012109
XSP2May22C441.00CALL441.00$0.45$4.80 / 100156.519527%0.000001-0.0000050.0000010.0000000.000000
XSP2May22P441.00PUT441.00$17.63$24.15 / 50$26.74 / 500543.788954%-1.0000000.0097570.0000010.000000-0.012082
XSP2May22P440.00PUT440.00$10.39$23.03 / 50$25.66 / 500746.910429%-0.9999990.0097270.0000010.000001-0.012055
XSP2May22C439.00CALL439.00$0.92$4.80 / 103149.991847%0.000003-0.0000320.0000030.0000030.000000
XSP2May22P439.00PUT439.00$16.87$21.93 / 50$24.46 / 500243.706234%-0.9999970.0096860.0000030.000003-0.012027
XSP2May22P438.00PUT438.00$21.15 / 50$23.74 / 500039.273603%-0.9999940.0096220.0000060.000006-0.012000
XSP2May22C436.00CALL436.00$0.170951.389693%0.000034-0.0003600.0000290.0000310.000000
XSP2May22P436.00PUT436.00$6.05$19.08 / 50$21.71 / 500338.922498%-0.9999660.0092920.0000290.000031-0.011945
XSP2May22P435.00PUT435.00$16.20$18.15 / 50$20.74 / 5006634.673053%-0.9999250.0088740.0000600.000066-0.011917
XSP2May22C434.00CALL434.00$0.05$4.80 / 101133.021968%0.000159-0.0015320.0001220.0001330.000002
XSP2May22P434.00PUT434.00$15.95$17.03 / 50$19.66 / 500537.280254%-0.9998410.0080750.0001220.000133-0.011888
XSP2May22C433.00CALL433.00$0.64$4.80 / 107129.502178%0.000327-0.0029990.0002400.0002610.000004
XSP2May22P433.00PUT433.00$12.25$16.08 / 50$18.71 / 500234.855459%-0.9996730.0065860.0002400.000261-0.011859
XSP2May22C432.00CALL432.00$0.3301349.701565%0.000650-0.0056670.0004530.0004920.000007
XSP2May22C431.00CALL431.00$0.7006057.547935%0.001249-0.0103350.0008260.0008980.000014
XSP2May22C430.00CALL430.00$0.06$0.01 / 1,66706625.661272%0.002324-0.0181840.0014520.0015800.000026
XSP2May22P430.00PUT430.00$12.39$12.93 / 50$15.46 / 5005829.759198%-0.997676-0.0086660.0014520.001580-0.011754
XSP2May22C428.00CALL428.00$1.27$10.00 / 104175.210901%0.007280-0.0505110.0040340.0043880.000083
XSP2May22C401.00CALL401.00$13.34 / 50$15.97 / 500035.981743%0.998518-0.0209300.0009650.0010500.010969
XSP2May22C399.00CALL399.00$15.26 / 50$17.85 / 500033.383790%0.999647-0.0120500.0002580.0002800.010927
XSP2May22C397.00CALL397.00$17.29 / 50$19.92 / 500038.998834%0.999929-0.0095050.0000570.0000620.010876
XSP2May22C396.00CALL396.00$18.34 / 50$20.87 / 500040.868400%0.999970-0.0090820.0000250.0000280.010849
XSP2May22C395.00CALL395.00$19.54 / 50$22.07 / 500057.788824%0.999988-0.0088770.0000110.0000120.010822
XSP2May22C394.00CALL394.00$20.34 / 50$22.87 / 500044.589101%0.999995-0.0087750.0000040.0000050.010794
XSP2May22C393.00CALL393.00$21.26 / 50$23.85 / 500045.405780%0.999998-0.0087200.0000020.0000020.010767
XSP2May22P393.00PUT393.00$0.16$4.80 / 102155.359299%-0.000002-0.0000200.0000020.0000020.000000
XSP2May22C392.00CALL392.00$22.42 / 50$24.94 / 500056.731202%0.999999-0.0086850.0000010.0000010.010739
XSP2May22P392.00PUT392.00$4.80 / 100159.239535%-0.000001-0.0000070.0000010.0000010.000000
XSP2May22C391.00CALL391.00$23.42 / 50$25.94 / 500058.822035%1.000000-0.0086580.0000010.0000000.010712
XSP2May22C390.00CALL390.00$24.34 / 50$26.97 / 500058.570695%1.000000-0.0086340.0000010.0000000.010685
XSP2May22C389.00CALL389.00$25.42 / 50$27.94 / 500062.991859%1.000000-0.0086110.0000010.0000000.010657
XSP2May22P389.00PUT389.00$0.19$4.80 / 101170.769533%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C388.00CALL388.00$26.26 / 50$28.85 / 500055.264284%1.000000-0.0085890.0000010.0000000.010630
XSP2May22P388.00PUT388.00$4.80 / 100174.580152%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C387.00CALL387.00$27.34 / 50$29.87 / 500057.526617%1.000000-0.0085670.0000010.0000000.010603
XSP2May22P387.00PUT387.00$4.80 / 100178.376281%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C386.00CALL386.00$28.47 / 50$31.00 / 500073.814754%1.000000-0.0085450.0000010.0000000.010575
XSP2May22C385.00CALL385.00$29.54 / 50$32.07 / 500080.741639%1.000000-0.0085230.0000010.0000000.010548
XSP2May22P385.00PUT385.00$0.17$4.80 / 1037185.929023%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C384.00CALL384.00$30.42 / 50$32.94 / 500073.361977%1.000000-0.0085000.0000010.0000000.010520
XSP2May22P384.00PUT384.00$0.200380.608482%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C383.00CALL383.00$31.42 / 50$33.94 / 500075.433277%1.000000-0.0084780.0000010.0000000.010493
XSP2May22P383.00PUT383.00$10.00 / 100272.136667%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C382.00CALL382.00$32.26 / 50$34.85 / 500061.605493%1.000000-0.0084560.0000010.0000000.010466
XSP2May22P382.00PUT382.00$4.80 / 100197.169516%-0.0000010.0000000.0000010.0000000.000000
XSP2May22P381.00PUT381.00$0.400499.021919%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C380.00CALL380.00$34.26 / 50$36.85 / 500070.899165%1.000000-0.0084120.0000010.0000000.010411
XSP2May22P380.00PUT380.00$0.11$10.00 / 103285.190339%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C379.00CALL379.00$35.42 / 50$37.94 / 500083.694499%1.000000-0.0083900.0000010.0000000.010383
XSP2May22P379.00PUT379.000062.772596%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C378.00CALL378.00$36.26 / 50$38.85 / 500061.749649%1.000000-0.0083680.0000010.0000000.010356
XSP2May22P378.00PUT378.00$10.00 / 100293.846980%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C377.00CALL377.00$37.42 / 50$39.94 / 500087.822727%1.000000-0.0083450.0000010.0000000.010329
XSP2May22P377.00PUT377.00$4.80 / 100215.729278%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C376.00CALL376.00$38.35 / 50$40.87 / 500078.954731%1.000000-0.0083230.0000010.0000000.010301
XSP2May22P376.00PUT376.00$0.30$10.00 / 103302.472561%0.0000010.0000000.0000010.0000000.000000
XSP2May22C375.00CALL375.00$39.34 / 50$41.97 / 500088.741361%1.000000-0.0083010.0000010.0000000.010274
XSP2May22C374.00CALL374.00$40.35 / 50$42.87 / 500082.685980%1.000000-0.0082790.0000010.0000000.010246
XSP2May22C373.00CALL373.00$41.42 / 50$43.95 / 500096.683779%1.000000-0.0082570.0000010.0000000.010219
XSP2May22C372.00CALL372.00$42.42 / 50$44.95 / 500098.761347%1.000000-0.0082350.0000010.0000000.010192
XSP2May22C371.00CALL371.00$43.42 / 50$45.95 / 5000100.835344%1.000000-0.0082130.0000010.0000000.010164
XSP2May22P371.00PUT371.000075.900020%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C370.00CALL370.00$44.55 / 50$47.07 / 5000115.025075%1.000000-0.0081910.0000010.0000000.010137
XSP2May22C369.00CALL369.00$45.48 / 50$48.01 / 5000111.598349%1.000000-0.0081680.0000010.0000000.010109
XSP2May22P369.00PUT369.00$4.80 / 100245.108730%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C368.00CALL368.00$46.42 / 50$48.95 / 5000107.071387%1.000000-0.0081460.0000010.0000000.010082
XSP2May22P368.00PUT368.00$4.80 / 100248.763497%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C367.00CALL367.00$47.42 / 50$49.95 / 5000109.152953%1.000000-0.0081240.0000010.0000000.010055
XSP2May22P367.00PUT367.000082.502268%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C366.00CALL366.00$48.35 / 50$50.87 / 500097.667980%1.000000-0.0081020.0000010.0000000.010027
XSP2May22P366.00PUT366.00$4.80 / 100256.065152%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C365.00CALL365.00$49.47 / 50$52.00 / 5000119.276713%1.000000-0.0080800.0000010.0000000.010000
XSP2May22P365.00PUT365.00$0.07$4.80 / 101259.714177%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C364.00CALL364.00$50.26 / 50$52.85 / 500084.441336%1.000000-0.0080580.0000010.0000000.009972
XSP2May22P364.00PUT364.00$4.80 / 100263.360718%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C363.00CALL363.00$51.26 / 50$53.85 / 500095.850399%1.000000-0.0080360.0000010.0000000.009945
XSP2May22P363.00PUT363.00$4.80 / 100267.005943%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C362.00CALL362.00$52.47 / 50$55.00 / 5000125.795162%1.000000-0.0080130.0000010.0000000.009918
XSP2May22P362.00PUT362.00$4.80 / 100270.655146%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C361.00CALL361.00$53.26 / 50$55.85 / 5000108.053605%1.000000-0.0079910.0000010.0000000.009890
XSP2May22C360.00CALL360.00$54.34 / 50$56.97 / 5000119.003909%1.000000-0.0079690.0000010.0000000.009863
XSP2May22C359.00CALL359.00$55.42 / 50$57.94 / 5000125.124251%1.000000-0.0079470.0000010.0000000.009835
XSP2May22P359.00PUT359.00$4.80 / 100281.584424%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C358.00CALL358.00$56.17 / 50$58.70 / 5000113.971390%1.000000-0.0079250.0000010.0000000.009808
XSP2May22P358.00PUT358.00$4.80 / 100285.227298%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C357.00CALL357.00$57.34 / 50$59.87 / 5000113.085425%1.000000-0.0079030.0000010.0000000.009781
XSP2May22P357.00PUT357.00$4.80 / 100288.870488%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C355.00CALL355.00$59.26 / 50$61.85 / 500097.397465%1.000000-0.0078580.0000010.0000000.009726
XSP2May22P355.00PUT355.0000102.528600%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C350.00CALL350.00$64.26 / 50$66.85 / 5000144.840250%1.000000-0.0077480.0000010.0000000.009589
XSP2May22P350.00PUT350.00$0.1600151.119737%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C345.00CALL345.00$69.47 / 50$72.00 / 5000163.137985%1.000000-0.0076370.0000010.0000000.009452
XSP2May22P345.00PUT345.00$0.02$4.80 / 106332.701055%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C340.00CALL340.00$74.54 / 50$77.07 / 5000183.203052%1.000000-0.0075260.0000010.0000000.009315
XSP2May22P340.00PUT340.00$0.01$4.80 / 101351.074287%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C335.00CALL335.00$79.33 / 50$81.97 / 5000169.551494%1.000000-0.0074160.0000010.0000000.009178
XSP2May22P335.00PUT335.00$0.07$4.80 / 101369.545068%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C330.00CALL330.00$84.36 / 50$86.89 / 5000172.847677%1.000000-0.0073050.0000010.0000000.009041
XSP2May22P330.00PUT330.00$0.04010166.154546%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C325.00CALL325.00$89.28 / 50$91.92 / 5000172.589773%1.000000-0.0071940.0000010.0000000.008904
XSP2May22P325.00PUT325.00$4.80 / 100406.857285%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C320.00CALL320.00$94.54 / 50$97.07 / 5000230.711457%1.000000-0.0070840.0000010.0000000.008767
XSP2May22P320.00PUT320.00$0.01$4.80 / 101425.733879%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C315.00CALL315.00$99.29 / 50$101.92 / 5000195.394930%1.000000-0.0069730.0000010.0000000.008630
XSP2May22P315.00PUT315.00$4.80 / 100444.782148%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C310.00CALL310.00$104.29 / 50$106.92 / 5000205.740264%1.000000-0.0068620.0000010.0000000.008493
XSP2May22P310.00PUT310.00$4.80 / 100464.017221%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C305.00CALL305.00$109.54 / 50$112.07 / 5000267.727725%1.000000-0.0067520.0000010.0000000.008356
XSP2May22P305.00PUT305.00$0.05$4.80 / 1010483.455210%-0.0000010.0000000.0000010.0000000.000000
XSP2May22C300.00CALL300.00$114.34 / 50$116.97 / 5000247.861000%1.000000-0.0066410.0000010.0000000.008219
XSP2May22P300.00PUT300.00$0.12$4.80 / 107503.112085%-0.0000010.0000000.0000010.0000000.000000