XSP.IN Option Chain

End of day data from May 6, 2022 for XSP.IN options expired on May 6, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP6May22P407.00PUT407.00$0.02$0.01 / 81,15719611.129352%-0.148762-0.6048770.0443400.050048-0.001692
XSP6May22P410.00PUT410.00$0.01$0.25 / 294721812.010392%-0.321808-0.9342040.0685450.077370-0.003666
XSP6May22P409.00PUT409.00$0.06$0.01 / 11583197.444142%-0.256166-0.8391910.0615500.069475-0.002916
XSP6May22P404.00PUT404.00$0.36$0.01 / 15392316.445187%-0.052065-0.2780090.0203680.022990-0.000591
XSP6May22C415.00CALL415.00$0.05$0.30 / 22483613.580502%0.310942-0.9265830.0675520.0762490.003485
XSP6May22P408.00PUT408.00$0.01$0.10 / 22375514.097232%-0.198150-0.7260620.0532360.060091-0.002255
XSP6May22P417.00PUT417.00$8.41$3.37 / 50$5.65 / 502243009.164497%-0.808476-0.7053100.0521470.058861-0.009276
XSP6May22C414.00CALL414.00$0.03$0.05 / 22025235.574273%0.380968-0.9998990.0728660.0822470.004266
XSP6May22P400.00PUT400.00$0.01$0.01 / 12008323.312030%-0.007981-0.0571190.0041830.004721-0.000091
XSP6May22P405.00PUT405.00$0.01$0.01 / 319713214.693615%-0.076329-0.3743940.0274330.030966-0.000867
XSP6May22C410.00CALL410.00$2.21$1.40 / 50$3.62 / 50148119.662709%0.678192-0.9435610.0685450.0773700.007567
XSP6May22C416.00CALL416.00$0.05$1.11 / 2001474829.100715%0.247315-0.8284460.0604180.0681970.002773
XSP6May22P406.00PUT406.00$0.01$1.11 / 2001412639.627402%-0.108277-0.4850920.0355510.040129-0.001231
XSP6May22P403.00PUT403.00$0.01$1.11 / 2001356449.946851%-0.034336-0.1985610.0145450.016418-0.000390
XSP6May22P402.00PUT402.00$0.44$1.11 / 2001185853.259074%-0.021874-0.1363670.0099880.011274-0.000248
XSP6May22P401.00PUT401.00$0.06$1.11 / 2001131756.521791%-0.013453-0.0900280.0065930.007442-0.000153
XSP6May22P411.00PUT411.00$0.09$0.01 / 3104583.498655%-0.393367-1.0019060.0735460.083015-0.004484
XSP6May22P412.00PUT412.00$0.25$4.00 / 21023248.647474%-0.468546-1.0354320.0760500.085842-0.005346
XSP6May22C418.00CALL418.00$0.01$0.01 / 61017411.409455%0.144307-0.5953870.0434440.0490370.001620
XSP6May22C413.00CALL413.00$1.11$0.03 / 1$4.82 / 1969531.611085%0.455317-1.0408240.0758080.0855690.005095
XSP6May22C412.00CALL412.00$1.48$0.09 / 1$1.48 / 186466.686486%0.531454-1.0448350.0760500.0858420.005942
XSP6May22C411.00CALL411.00$2.30$0.33 / 50$2.63 / 5084216.120617%0.606633-1.0112850.0735460.0830150.006776
XSP6May22C417.00CALL417.00$0.04$1.11 / 200683232.828728%0.191524-0.7148270.0521470.0588610.002149
XSP6May22C408.00CALL408.00$4.54$2.01 / 1$6.81 / 166611.084308%0.801850-0.7353730.0532360.0600910.008923
XSP6May22C420.00CALL420.00$0.01$0.50 / 1643332.316672%0.075279-0.3718840.0271460.0306410.000846
XSP6May22P413.00PUT413.00$0.60$0.88 / 157775.928261%-0.544683-1.0313980.0758080.085569-0.006220
XSP6May22C425.00CALL425.00$0.05$1.11 / 200439758.688131%0.008876-0.0628680.0045920.0051830.000100
XSP6May22P395.00PUT395.00$0.02$0.02 / 14217234.338188%-0.000335-0.0032000.0002340.000264-0.000004
XSP6May22C422.00CALL422.00$0.01$1.11 / 200415549.580077%0.034980-0.2022730.0147690.0166700.000393
XSP6May22P415.00PUT415.00$2.50$1.43 / 50$3.66 / 50411596.692227%-0.689058-0.9171120.0675520.076249-0.007885
XSP6May22P399.00PUT399.00$0.45$1.11 / 200412362.923769%-0.004565-0.0348160.0025490.002878-0.000052
XSP6May22P414.00PUT414.00$2.01$4.80 / 1373345.629560%-0.619032-0.9904510.0728660.082247-0.007076
XSP6May22C407.00CALL407.00$4.28$4.33 / 50$6.63 / 5033116.564291%0.851238-0.6141650.0443400.0500480.009459
XSP6May22P444.00PUT444.00$31.16$30.45 / 50$32.67 / 50324262.425864%-1.0000000.0101330.0000010.000000-0.012164
XSP6May22C427.00CALL427.00$0.12$1.11 / 250324864.497831%0.003063-0.0244020.0017830.0020120.000034
XSP6May22C409.00CALL409.00$4.17$1.13 / 1$5.93 / 131112.923627%0.743834-0.8485250.0615500.0694750.008289
XSP6May22P390.00PUT390.00$0.01$1.11 / 2002811190.386311%-0.000005-0.0000630.0000050.0000050.000000
XSP6May22C424.00CALL424.00$0.07$1.11 / 200271555.709676%0.014444-0.0959910.0070100.0079130.000162
XSP6May22P416.00PUT416.00$4.75$2.38 / 50$4.67 / 5024298.565247%-0.752685-0.8189530.0604180.068197-0.008624
XSP6May22C419.00CALL419.00$0.07$1.11 / 20023839.838293%0.105725-0.4788130.0349450.0394440.001187
XSP6May22P420.00PUT420.00$6.53$6.37 / 50$8.65 / 50223218.920263%-0.924721-0.3622990.0271460.030641-0.010661
XSP6May22P397.00PUT397.00$0.08$1.11 / 200211569.189938%-0.001335-0.0114570.0008390.000947-0.000015
XSP6May22C431.00CALL431.00$0.01$1.11 / 200202775.627784%0.000254-0.0024810.0001810.0002050.000003
XSP6May22C421.00CALL421.00$0.31$1.00 / 1202844.570885%0.052072-0.2790160.0203700.0229920.000585
XSP6May22P418.00PUT418.00$9.14$4.43 / 50$6.65 / 50207414.991502%-0.855693-0.5858480.0434440.049037-0.009832
XSP6May22C436.00CALL436.00$0.01$1.11 / 200184588.814564%0.000006-0.0000690.0000050.0000060.000000
XSP6May22C428.00CALL428.00$0.01$1.11 / 250189867.336961%0.001720-0.0144690.0010570.0011930.000019
XSP6May22P396.00PUT396.00$0.01$1.11 / 200173372.280925%-0.000682-0.0061820.0004530.000511-0.000008
XSP6May22P426.00PUT426.00$12.75$12.29 / 50$14.63 / 50162324.152613%-0.994707-0.0301000.0029090.003283-0.011611
XSP6May22C426.00CALL426.00$0.02$1.11 / 200149361.616096%0.005293-0.0398220.0029090.0032830.000060
XSP6May22C400.00CALL400.00$11.72$11.40 / 50$13.62 / 5013734.138137%0.992019-0.0662470.0041830.0047210.010868
XSP6May22P427.00PUT427.00$15.99$13.43 / 50$15.66 / 50123625.719478%-0.996937-0.0146570.0017830.002012-0.011664
XSP6May22C404.00CALL404.00$7.41$7.15 / 50$9.43 / 5012123.591116%0.947935-0.2872290.0203680.0229900.010477
XSP6May22P440.00PUT440.00$29.00$26.43 / 50$28.66 / 50113945.181252%-1.0000000.0100390.0000010.000000-0.012055
XSP6May22C423.00CALL423.00$0.01$1.11 / 200114952.675685%0.022814-0.1417220.0103490.0116810.000257
XSP6May22P419.00PUT419.00$7.34$5.43 / 50$7.65 / 50104712.682898%-0.894275-0.4692510.0349450.039444-0.010292
XSP6May22P398.00PUT398.00$0.10$1.11 / 200101466.071915%-0.002515-0.0203820.0014920.001685-0.000029
XSP6May22P430.00PUT430.00$18.50$16.45 / 50$18.67 / 5096238.199530%-0.9995040.0052000.0003370.000380-0.011775
XSP6May22C401.00CALL401.00$11.40$10.12 / 50$12.51 / 508030.260784%0.986547-0.0991800.0065930.0074420.010833
XSP6May22C429.00CALL429.00$0.02$1.11 / 25073770.136598%0.000937-0.0083030.0006070.0006850.000011
XSP6May22P391.00PUT391.00$0.01$1.11 / 2007787.412371%-0.000013-0.0001510.0000110.0000120.000000
XSP6May22P439.00PUT439.00$28.03$25.45 / 50$27.67 / 5061954.032698%-1.0000000.0100130.0000010.000000-0.012027
XSP6May22P460.00PUT460.00$51.15$46.37 / 50$48.65 / 505687.848003%-1.0000000.0104980.0000010.000000-0.012602
XSP6May22C458.00CALL458.00$0.01$1.10 / 200516140.378255%0.0000010.0000000.0000010.0000000.000000
XSP6May22C449.00CALL449.00$0.01$1.11 / 200520120.439621%0.0000010.0000000.0000010.0000000.000000
XSP6May22C448.00CALL448.00$0.01$1.11 / 200514118.116884%0.0000010.0000000.0000010.0000000.000000
XSP6May22P421.00PUT421.00$9.66$7.43 / 50$9.65 / 505516.062828%-0.947928-0.2694080.0203700.022992-0.010949
XSP6May22C405.00CALL405.00$6.61$6.39 / 50$8.62 / 505222.309894%0.923671-0.3836360.0274330.0309660.010228
XSP6May22P454.00PUT454.00$44.05$40.37 / 50$42.65 / 5047078.541601%-1.0000000.0103610.0000010.000000-0.012438
XSP6May22P422.00PUT422.00$10.59$8.37 / 50$10.65 / 5041722.987217%-0.965020-0.1926420.0147690.016670-0.011168
XSP6May22P370.00PUT370.00$0.08$1.10 / 200414147.692460%-0.0000010.0000000.0000010.0000000.000000
XSP6May22P350.00PUT350.00$0.01$1.10 / 2004107204.265340%-0.0000010.0000000.0000010.0000000.000000
XSP6May22P450.00PUT450.00$40.86$36.37 / 50$38.65 / 50310102.548944%-1.0000000.0102700.0000010.000000-0.012328
XSP6May22C438.00CALL438.00$0.01$1.11 / 20032793.908823%0.000001-0.0000130.0000010.0000010.000000
XSP6May22C434.00CALL434.00$0.01$1.11 / 20032783.625644%0.000029-0.0003190.0000230.0000260.000000
XSP6May22P428.00PUT428.00$18.60$14.45 / 50$16.67 / 50350734.519548%-0.998280-0.0047010.0010570.001193-0.011706
XSP6May22P423.00PUT423.00$8.36$9.45 / 50$11.67 / 503524.972801%-0.977186-0.1320680.0103490.011681-0.011332
XSP6May22C406.00CALL406.00$3.50$5.17 / 50$7.39 / 503014.987467%0.891723-0.4943580.0355510.0401290.009892
XSP6May22C402.00CALL402.00$11.15$9.40 / 50$11.68 / 503230.857209%0.978126-0.1455410.0099880.0112740.010765
XSP6May22P462.00PUT462.00$53.31$48.43 / 50$50.65 / 502271.245572%-1.0000000.0105430.0000010.000000-0.012657
XSP6May22P452.00PUT452.00$43.26$38.43 / 50$40.65 / 502962.011190%-1.0000000.0103150.0000010.000000-0.012383
XSP6May22C445.00CALL445.00$0.01$1.11 / 200221111.049556%0.0000010.0000000.0000010.0000000.000000
XSP6May22P445.00PUT445.00$31.65$31.29 / 50$33.63 / 5021852.302395%-1.0000000.0101560.0000010.000000-0.012192
XSP6May22C433.00CALL433.00$0.01$1.11 / 2002980.989444%0.000061-0.0006530.0000480.0000540.000001
XSP6May22C432.00CALL432.00$0.02$1.11 / 20026978.324251%0.000127-0.0012930.0000940.0001070.000001
XSP6May22C430.00CALL430.00$0.01$1.11 / 200214872.899427%0.000496-0.0046130.0003370.0003800.000006
XSP6May22P425.00PUT425.00$11.64$11.45 / 50$13.67 / 5029828.860113%-0.991124-0.0531690.0045920.005183-0.011544
XSP6May22P424.00PUT424.00$10.21$10.43 / 50$12.65 / 5022020.965754%-0.985556-0.0863150.0070100.007913-0.011454
XSP6May22C398.00CALL398.00$13.67$13.17 / 50$15.39 / 502036.759383%0.997485-0.0294650.0014920.0016850.010875
XSP6May22P389.00PUT389.00$0.06$1.11 / 2002293.344584%-0.000002-0.0000250.0000020.0000020.000000
XSP6May22C385.00CALL385.00$27.77$26.17 / 50$28.39 / 502853.780243%1.000000-0.0087870.0000010.0000000.010548
XSP6May22P385.00PUT385.00$0.01$0.01 / 321348.256957%-0.0000010.0000000.0000010.0000000.000000
XSP6May22P380.00PUT380.00$0.02$0.01 / 424156.493001%-0.0000010.0000000.0000010.0000000.000000
XSP6May22P300.00PUT300.00$0.01$1.10 / 20024351.622401%-0.0000010.0000000.0000010.0000000.000000
XSP6May22P470.00PUT470.00$60.92$56.37 / 50$58.65 / 5011102.840724%-1.0000000.0107260.0000010.000000-0.012876
XSP6May22C460.00CALL460.00$0.14$1.10 / 250112144.724009%0.0000010.0000000.0000010.0000000.000000
XSP6May22P457.00PUT457.00$48.11$43.37 / 50$45.65 / 501183.225916%-1.0000000.0104290.0000010.000000-0.012520
XSP6May22P446.00PUT446.00$36.81$32.45 / 50$34.67 / 501865.717035%-1.0000000.0101780.0000010.000000-0.012219
XSP6May22P442.00PUT442.00$29.71$28.29 / 50$30.63 / 501348.049853%-1.0000000.0100870.0000010.000000-0.012109
XSP6May22C440.00CALL440.00$0.01$1.11 / 200122998.907675%0.000001-0.0000020.0000010.0000000.000000
XSP6May22C435.00CALL435.00$0.01$1.11 / 20012186.233684%0.000013-0.0001510.0000110.0000120.000000
XSP6May22P434.00PUT434.00$22.65$20.37 / 50$22.65 / 501345.368961%-0.9999710.0095850.0000230.000026-0.011890
XSP6May22C370.00CALL370.00$42.78$41.39 / 50$43.62 / 501498.218911%1.000000-0.0084440.0000010.0000000.010137
XSP6May22P360.00PUT360.00$0.01$1.11 / 200110176.321978%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C550.00CALL550.00$1.10 / 20000306.413434%0.0000010.0000000.0000010.0000000.000000
XSP6May22P550.00PUT550.00$136.37 / 50$138.65 / 5000206.613458%-1.0000000.0125520.0000010.000000-0.015068
XSP6May22C540.00CALL540.00$1.11 / 25000291.328311%0.0000010.0000000.0000010.0000000.000000
XSP6May22P540.00PUT540.00$126.43 / 50$128.65 / 5000167.474177%-1.0000000.0123240.0000010.000000-0.014794
XSP6May22C535.00CALL535.00$1.11 / 20000283.358128%0.0000010.0000000.0000010.0000000.000000
XSP6May22P535.00PUT535.00$121.43 / 50$123.65 / 5000162.095107%-1.0000000.0122090.0000010.000000-0.014657
XSP6May22C530.00CALL530.00$1.11 / 20000275.262682%0.0000010.0000000.0000010.0000000.000000
XSP6May22P530.00PUT530.00$116.29 / 50$118.63 / 5000156.656004%-1.0000000.0120950.0000010.000000-0.014520
XSP6May22C525.00CALL525.00$1.11 / 25000267.038066%0.0000010.0000000.0000010.0000000.000000
XSP6May22P525.00PUT525.00$111.37 / 50$113.65 / 5000176.695930%-1.0000000.0119810.0000010.000000-0.014383
XSP6May22C520.00CALL520.00$1.11 / 25000258.682277%0.0000010.0000000.0000010.0000000.000000
XSP6May22P520.00PUT520.00$106.29 / 50$108.63 / 5000145.588167%-1.0000000.0118670.0000010.000000-0.014246
XSP6May22C515.00CALL515.00$1.11 / 25000250.184821%0.0000010.0000000.0000010.0000000.000000
XSP6May22P515.00PUT515.00$101.37 / 50$103.65 / 5000162.288443%-1.0000000.0117530.0000010.000000-0.014109
XSP6May22C510.00CALL510.00$0.02$1.11 / 200012241.540198%0.0000010.0000000.0000010.0000000.000000
XSP6May22P510.00PUT510.00$96.29 / 50$98.63 / 5000134.255615%-1.0000000.0116390.0000010.000000-0.013972
XSP6May22C506.00CALL506.00$1.11 / 20000234.516992%0.0000010.0000000.0000010.0000000.000000
XSP6May22P506.00PUT506.00$92.43 / 50$94.65 / 5000129.643156%-1.0000000.0115480.0000010.000000-0.013863
XSP6May22C505.00CALL505.00$1.11 / 20000232.745073%0.0000010.0000000.0000010.0000000.000000
XSP6May22P505.00PUT505.00$91.37 / 50$93.65 / 5000151.277310%-1.0000000.0115250.0000010.000000-0.013835
XSP6May22C504.00CALL504.00$1.11 / 20000230.966787%0.0000010.0000000.0000010.0000000.000000
XSP6May22P504.00PUT504.00$90.37 / 50$92.65 / 5000149.967499%-1.0000000.0115020.0000010.000000-0.013808
XSP6May22C502.00CALL502.00$1.11 / 20000227.390586%0.0000010.0000000.0000010.0000000.000000
XSP6May22P502.00PUT502.00$88.43 / 50$90.65 / 5000124.984317%-1.0000000.0114560.0000010.000000-0.013753
XSP6May22C500.00CALL500.00$0.01$1.11 / 20001223.787885%0.0000010.0000000.0000010.0000000.000000
XSP6May22P500.00PUT500.00$86.43 / 50$88.65 / 5000198.178863%-1.0000000.0114110.0000010.000000-0.013698
XSP6May22C498.00CALL498.00$1.11 / 20000220.158139%0.0000010.0000000.0000010.0000000.000000
XSP6May22P498.00PUT498.00$84.29 / 50$86.63 / 5000120.276985%-1.0000000.0113650.0000010.000000-0.013644
XSP6May22C496.00CALL496.00$0.01$1.11 / 20000216.500786%0.0000010.0000000.0000010.0000000.000000
XSP6May22P496.00PUT496.00$82.29 / 50$84.63 / 5000117.904005%-1.0000000.0113190.0000010.000000-0.013589
XSP6May22C495.00CALL495.00$0.25$1.11 / 25006214.661575%0.0000010.0000000.0000010.0000000.000000
XSP6May22P495.00PUT495.00$81.37 / 50$83.65 / 5000137.997700%-1.0000000.0112970.0000010.000000-0.013561
XSP6May22C494.00CALL494.00$1.11 / 20000212.815239%0.0000010.0000000.0000010.0000000.000000
XSP6May22P494.00PUT494.00$80.37 / 50$82.65 / 5000136.648166%-1.0000000.0112740.0000010.000000-0.013534
XSP6May22C493.00CALL493.00$1.11 / 25000210.961699%0.0000010.0000000.0000010.0000000.000000
XSP6May22P493.00PUT493.00$79.29 / 50$81.63 / 5000114.323427%-1.0000000.0112510.0000010.000000-0.013507
XSP6May22C492.00CALL492.00$0.01$1.11 / 250012209.100874%0.0000010.0000000.0000010.0000000.000000
XSP6May22P492.00PUT492.00$78.43 / 50$80.65 / 5000113.122145%-1.0000000.0112280.0000010.000000-0.013479
XSP6May22C491.00CALL491.00$1.10 / 20000206.842755%0.0000010.0000000.0000010.0000000.000000
XSP6May22P491.00PUT491.00$77.29 / 50$79.63 / 5000111.918100%-1.0000000.0112050.0000010.000000-0.013452
XSP6May22C490.00CALL490.00$0.01$1.10 / 20001,298204.969356%0.0000010.0000000.0000010.0000000.000000
XSP6May22P490.00PUT490.00$76.29 / 50$78.63 / 5000131.202863%-1.0000000.0111820.0000010.000000-0.013424
XSP6May22C489.00CALL489.00$1.10 / 20000203.088422%0.0000010.0000000.0000010.0000000.000000
XSP6May22P489.00PUT489.00$75.29 / 50$77.63 / 5000109.501342%-1.0000000.0111600.0000010.000000-0.013397
XSP6May22C488.00CALL488.00$1.10 / 20000201.199440%0.0000010.0000000.0000010.0000000.000000
XSP6May22P488.00PUT488.00$74.43 / 50$76.65 / 5000108.285621%-1.0000000.0111370.0000010.000000-0.013370
XSP6May22C487.00CALL487.00$1.10 / 20000199.302492%0.0000010.0000000.0000010.0000000.000000
XSP6May22P487.00PUT487.00$73.37 / 50$75.65 / 5000127.071613%-1.0000000.0111140.0000010.000000-0.013342
XSP6May22C486.00CALL486.00$1.10 / 25000197.397738%0.0000010.0000000.0000010.0000000.000000
XSP6May22P486.00PUT486.00$72.37 / 50$74.65 / 5000125.683956%-1.0000000.0110910.0000010.000000-0.013315
XSP6May22C485.00CALL485.00$0.01$1.10 / 200022195.485088%0.0000010.0000000.0000010.0000000.000000
XSP6May22P485.00PUT485.00$71.29 / 50$73.63 / 5000104.624490%-1.0000000.0110680.0000010.000000-0.013287
XSP6May22C484.00CALL484.00$0.18$1.10 / 25002193.564452%0.0000010.0000000.0000010.0000000.000000
XSP6May22P484.00PUT484.00$70.37 / 50$72.65 / 5000122.899674%-1.0000000.0110460.0000010.000000-0.013260
XSP6May22C483.00CALL483.00$1.10 / 20000191.635730%0.0000010.0000000.0000010.0000000.000000
XSP6May22P483.00PUT483.00$69.29 / 50$71.63 / 5000102.163797%-1.0000000.0110230.0000010.000000-0.013233
XSP6May22C482.00CALL482.00$0.01$1.10 / 20003,519189.698820%0.0000010.0000000.0000010.0000000.000000
XSP6May22P482.00PUT482.00$68.29 / 50$70.63 / 5000100.931781%-1.0000000.0110000.0000010.000000-0.013205
XSP6May22C481.00CALL481.00$1.01$1.10 / 20001187.753612%0.0000010.0000000.0000010.0000000.000000
XSP6May22P481.00PUT481.00$67.43 / 50$69.65 / 500099.692427%-1.0000000.0109770.0000010.000000-0.013178
XSP6May22C480.00CALL480.00$0.03$1.10 / 200016185.799988%0.0000010.0000000.0000010.0000000.000000
XSP6May22P480.00PUT480.00$66.43 / 50$68.65 / 500098.452597%-1.0000000.0109540.0000010.000000-0.013150
XSP6May22C479.00CALL479.00$1.10 / 20000183.837824%0.0000010.0000000.0000010.0000000.000000
XSP6May22P479.00PUT479.00$65.37 / 50$67.65 / 5000115.850889%-1.0000000.0109310.0000010.000000-0.013123
XSP6May22C478.00CALL478.00$0.25$1.10 / 200016181.867416%0.0000010.0000000.0000010.0000000.000000
XSP6May22P478.00PUT478.00$64.29 / 50$66.63 / 500095.955641%-1.0000000.0109090.0000010.000000-0.013096
XSP6May22C477.00CALL477.00$0.02$1.10 / 20003179.883357%0.0000010.0000000.0000010.0000000.000000
XSP6May22P477.00PUT477.00$63.43 / 50$65.65 / 500094.702622%-1.0000000.0108860.0000010.000000-0.013068
XSP6May22C476.00CALL476.00$0.14$1.10 / 25000177.895071%0.0000010.0000000.0000010.0000000.000000
XSP6May22P476.00PUT476.00$62.43 / 50$64.65 / 500093.445987%-1.0000000.0108630.0000010.000000-0.013041
XSP6May22C475.00CALL475.00$0.02$1.10 / 20008175.897454%0.0000010.0000000.0000010.0000000.000000
XSP6May22P475.00PUT475.00$67.69$61.37 / 50$63.65 / 5000110.123253%-1.0000000.0108400.0000010.000000-0.013013
XSP6May22C474.00CALL474.00$0.08$1.10 / 200026173.890403%0.0000010.0000000.0000010.0000000.000000
XSP6May22P474.00PUT474.00$60.29 / 50$62.63 / 500090.922247%-1.0000000.0108170.0000010.000000-0.012986
XSP6May22C473.00CALL473.00$0.55$1.10 / 25008171.873812%0.0000010.0000000.0000010.0000000.000000
XSP6May22P473.00PUT473.00$59.29 / 50$61.63 / 500089.653118%-1.0000000.0107950.0000010.000000-0.012959
XSP6May22C472.00CALL472.00$1.98$1.10 / 20002169.847569%0.0000010.0000000.0000010.0000000.000000
XSP6May22P472.00PUT472.00$58.37 / 50$60.65 / 5000105.769558%-1.0000000.0107720.0000010.000000-0.012931
XSP6May22C471.00CALL471.00$0.90$1.10 / 20004167.811551%0.0000010.0000000.0000010.0000000.000000
XSP6May22P471.00PUT471.00$57.37 / 50$59.65 / 5000104.307856%-1.0000000.0107490.0000010.000000-0.012904
XSP6May22C470.00CALL470.00$0.20$1.10 / 200025165.765563%0.0000010.0000000.0000010.0000000.000000
XSP6May22C469.00CALL469.00$0.11$1.10 / 25001163.711700%0.0000010.0000000.0000010.0000000.000000
XSP6May22P469.00PUT469.00$55.43 / 50$57.65 / 500080.018933%-1.0000000.0107030.0000010.000000-0.012849
XSP6May22C468.00CALL468.00$0.02$1.10 / 200010161.644099%0.0000010.0000000.0000010.0000000.000000
XSP6May22P468.00PUT468.00$54.29 / 50$56.63 / 500078.773162%-1.0000000.0106800.0000010.000000-0.012822
XSP6May22C467.00CALL467.00$1.10 / 25000159.567003%0.0000010.0000000.0000010.0000000.000000
XSP6May22P467.00PUT467.00$16.10$53.43 / 50$55.65 / 50020078.060404%-1.0000000.0106580.0000010.000000-0.012794
XSP6May22C466.00CALL466.00$2.14$1.10 / 20000157.479757%0.0000010.0000000.0000010.0000000.000000
XSP6May22P466.00PUT466.00$52.37 / 50$54.65 / 500096.915531%-1.0000000.0106350.0000010.000000-0.012767
XSP6May22C465.00CALL465.00$0.04$1.10 / 200013155.380965%0.0000010.0000000.0000010.0000000.000000
XSP6May22P465.00PUT465.00$50.66$51.29 / 50$53.63 / 500175.561020%-1.0000000.0106120.0000010.000000-0.012739
XSP6May22C464.00CALL464.00$0.02$1.10 / 20001153.272473%0.0000010.0000000.0000010.0000000.000000
XSP6May22P464.00PUT464.00$50.29 / 50$52.63 / 500073.770267%-1.0000000.0105890.0000010.000000-0.012712
XSP6May22C463.00CALL463.00$0.03$1.10 / 20004151.154407%0.0000010.0000000.0000010.0000000.000000
XSP6May22P463.00PUT463.00$49.43 / 50$51.65 / 500072.509953%-1.0000000.0105660.0000010.000000-0.012685
XSP6May22C462.00CALL462.00$1.10 / 20000149.021692%0.0000010.0000000.0000010.0000000.000000
XSP6May22C461.00CALL461.00$3.33$1.10 / 25009146.878753%0.0000010.0000000.0000010.0000000.000000
XSP6May22P461.00PUT461.00$47.37 / 50$49.65 / 500089.374240%-1.0000000.0105210.0000010.000000-0.012630
XSP6May22C459.00CALL459.00$1.85$1.10 / 20009142.557244%0.0000010.0000000.0000010.0000000.000000
XSP6May22P459.00PUT459.00$29.20$45.43 / 50$47.65 / 500167.428634%-1.0000000.0104750.0000010.000000-0.012575
XSP6May22P458.00PUT458.00$41.08$44.37 / 50$46.65 / 500084.773030%-1.0000000.0104520.0000010.000000-0.012548
XSP6May22C457.00CALL457.00$0.05$1.10 / 25001138.186852%0.0000010.0000000.0000010.0000000.000000
XSP6May22C456.00CALL456.00$0.02$1.10 / 20005135.982873%0.0000010.0000000.0000010.0000000.000000
XSP6May22P456.00PUT456.00$36.54$42.29 / 50$44.63 / 500570.057915%-1.0000000.0104070.0000010.000000-0.012493
XSP6May22C455.00CALL455.00$0.08$1.10 / 25007133.766183%0.0000010.0000000.0000010.0000000.000000
XSP6May22P455.00PUT455.00$37.59$41.37 / 50$43.65 / 500580.110436%-1.0000000.0103840.0000010.000000-0.012465
XSP6May22C454.00CALL454.00$0.21$1.10 / 2000158131.531683%0.0000010.0000000.0000010.0000000.000000
XSP6May22C453.00CALL453.00$3.17$1.10 / 20006129.287421%0.0000010.0000000.0000010.0000000.000000
XSP6May22P453.00PUT453.00$34.78$39.43 / 50$41.65 / 500163.374647%-1.0000000.0103380.0000010.000000-0.012411
XSP6May22C452.00CALL452.00$0.79$1.10 / 20009127.028164%0.0000010.0000000.0000010.0000000.000000
XSP6May22C451.00CALL451.00$0.10$1.11 / 200018125.038029%0.0000010.0000000.0000010.0000000.000000
XSP6May22P451.00PUT451.00$8.51$37.37 / 50$39.65 / 500273.792536%-1.0000000.0102920.0000010.000000-0.012356
XSP6May22C450.00CALL450.00$0.01$0.01 / 101,28459.444081%0.0000010.0000000.0000010.0000000.000000
XSP6May22P449.00PUT449.00$30.33$35.43 / 50$37.65 / 5001957.883813%-1.0000000.0102470.0000010.000000-0.012301
XSP6May22P448.00PUT448.00$18.29$34.45 / 50$36.67 / 5001198.309025%-1.0000000.0102240.0000010.000000-0.012274
XSP6May22C447.00CALL447.00$0.41$1.11 / 25006115.778594%0.0000010.0000000.0000010.0000000.000000
XSP6May22P447.00PUT447.00$28.07$33.45 / 50$35.67 / 500367.349963%-1.0000000.0102010.0000010.000000-0.012246
XSP6May22C446.00CALL446.00$0.04$1.11 / 200011113.420869%0.0000010.0000000.0000010.0000000.000000
XSP6May22C444.00CALL444.00$0.20$1.11 / 200043108.657050%0.0000010.0000000.0000010.0000000.000000
XSP6May22C443.00CALL443.00$0.01$1.11 / 200028106.250276%0.0000010.0000000.0000010.0000000.000000
XSP6May22P443.00PUT443.00$27.43$29.43 / 50$31.66 / 500549.474160%-1.0000000.0101100.0000010.000000-0.012137
XSP6May22C442.00CALL442.00$0.01$1.11 / 20005103.822545%0.0000010.0000000.0000010.0000000.000000
XSP6May22C441.00CALL441.00$0.01$1.11 / 200019101.375240%0.000001-0.0000010.0000010.0000000.000000
XSP6May22P441.00PUT441.00$23.41$27.43 / 50$29.66 / 500746.620150%-1.0000000.0100630.0000010.000000-0.012082
XSP6May22C439.00CALL439.00$0.06$1.11 / 25001596.419126%0.000001-0.0000060.0000010.0000000.000000
XSP6May22P438.00PUT438.00$20.66$24.45 / 50$26.67 / 5001152.326566%-0.9999990.0099820.0000010.000001-0.012000
XSP6May22C437.00CALL437.00$0.10$1.11 / 20004191.375938%0.000002-0.0000310.0000020.0000030.000000
XSP6May22P437.00PUT437.00$8.49$23.45 / 50$25.67 / 5001950.604608%-0.9999980.0099420.0000020.000003-0.011972
XSP6May22P436.00PUT436.00$7.74$22.37 / 50$24.65 / 500848.871317%-0.9999940.0098810.0000050.000006-0.011945
XSP6May22P435.00PUT435.00$24.45$21.29 / 50$23.63 / 5001837.879253%-0.9999870.0097760.0000110.000012-0.011917
XSP6May22P433.00PUT433.00$18.85$19.43 / 50$21.66 / 50011,75334.899284%-0.9999390.0092290.0000480.000054-0.011862
XSP6May22P432.00PUT432.00$7.20$18.37 / 50$20.65 / 5001541.812802%-0.9998730.0085660.0000940.000107-0.011834
XSP6May22P431.00PUT431.00$13.81$17.29 / 50$19.63 / 5005631.882725%-0.9997460.0073550.0001810.000205-0.011805
XSP6May22P429.00PUT429.00$15.22$15.43 / 50$17.66 / 5002028.823938%-0.9990630.0014870.0006070.000685-0.011743
XSP6May22C403.00CALL403.00$8.17 / 50$10.39 / 500025.838401%0.965664-0.2077580.0145450.0164180.010651
XSP6May22C399.00CALL399.00$17.37$12.35 / 50$14.65 / 500335.856335%0.995435-0.0439220.0025490.0028780.010879
XSP6May22C397.00CALL397.00$14.17 / 50$16.39 / 500038.897434%0.998665-0.0205170.0008390.0009470.010861
XSP6May22C396.00CALL396.00$15.12 / 50$17.51 / 500033.839655%0.999318-0.0152190.0004530.0005110.010841
XSP6May22C395.00CALL395.00$16.39 / 50$18.62 / 500044.974418%0.999665-0.0122150.0002340.0002640.010818
XSP6May22C394.00CALL394.00$17.39 / 50$19.62 / 500047.157935%0.999842-0.0105810.0001160.0001310.010792
XSP6May22P394.00PUT394.00$0.19$1.11 / 20001278.392057%-0.000158-0.0015890.0001160.000131-0.000002
XSP6May22C393.00CALL393.00$18.33 / 50$20.63 / 500047.524365%0.999928-0.0097260.0000550.0000630.010766
XSP6May22P393.00PUT393.00$0.17$1.11 / 20001781.417106%-0.000072-0.0007570.0000550.000063-0.000001
XSP6May22C392.00CALL392.00$19.12 / 50$21.51 / 500041.132173%0.999969-0.0092920.0000250.0000290.010739
XSP6May22P392.00PUT392.00$1.94$1.11 / 2000984.423112%-0.000031-0.0003460.0000250.0000290.000000
XSP6May22C391.00CALL391.00$20.33 / 50$22.63 / 500051.733978%0.999987-0.0090740.0000110.0000120.010712
XSP6May22C390.00CALL390.00$21.17 / 50$23.39 / 500053.612121%0.999995-0.0089640.0000050.0000050.010685
XSP6May22C389.00CALL389.00$22.35 / 50$24.65 / 500057.567688%0.999998-0.0089030.0000020.0000020.010657
XSP6May22C388.00CALL388.00$23.33 / 50$25.63 / 500058.003842%0.999999-0.0088640.0000010.0000010.010630
XSP6May22P388.00PUT388.00$0.20$1.11 / 2000296.295280%-0.000001-0.0000100.0000010.0000010.000000
XSP6May22C387.00CALL387.00$24.33 / 50$26.63 / 500060.085300%1.000000-0.0088350.0000010.0000000.010602
XSP6May22P387.00PUT387.00$0.02$1.11 / 2000499.229601%-0.000001-0.0000040.0000010.0000000.000000
XSP6May22C386.00CALL386.00$25.40 / 50$27.68 / 500067.029843%1.000000-0.0088100.0000010.0000000.010575
XSP6May22P386.00PUT386.00$0.04$1.11 / 20002102.153412%-0.000001-0.0000010.0000010.0000000.000000
XSP6May22C384.00CALL384.00$27.35 / 50$29.65 / 500068.181618%1.000000-0.0087640.0000010.0000000.010520
XSP6May22P384.00PUT384.00$1.04$1.11 / 200017107.972584%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C383.00CALL383.00$28.52 / 50$30.75 / 500079.828600%1.000000-0.0087410.0000010.0000000.010493
XSP6May22P383.00PUT383.00$1.11 / 20000110.869346%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C382.00CALL382.00$29.17 / 50$31.39 / 500059.176779%1.000000-0.0087180.0000010.0000000.010466
XSP6May22P382.00PUT382.00$0.06$1.10 / 20000113.482195%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C381.00CALL381.00$30.30 / 50$32.60 / 500068.949155%1.000000-0.0086950.0000010.0000000.010438
XSP6May22P381.00PUT381.00$0.26$1.10 / 20001116.357459%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C380.00CALL380.00$31.15 / 50$33.43 / 500062.774481%1.000000-0.0086720.0000010.0000000.010411
XSP6May22C379.00CALL379.00$32.17 / 50$34.39 / 500064.573816%1.000000-0.0086490.0000010.0000000.010383
XSP6May22P379.00PUT379.00$0.16$1.10 / 20001122.094673%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C378.00CALL378.00$33.40 / 50$35.68 / 500084.499616%1.000000-0.0086260.0000010.0000000.010356
XSP6May22P378.00PUT378.00$0.78$1.10 / 20003124.956389%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C377.00CALL377.00$34.17 / 50$36.39 / 500068.172130%1.000000-0.0086040.0000010.0000000.010329
XSP6May22P377.00PUT377.00$1.10 / 20000127.811077%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C376.00CALL376.00$35.17 / 50$37.39 / 500069.972635%1.000000-0.0085810.0000010.0000000.010301
XSP6May22P376.00PUT376.00$1.10 / 20000130.661583%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C375.00CALL375.00$36.17 / 50$38.39 / 500071.773014%1.000000-0.0085580.0000010.0000000.010274
XSP6May22P375.00PUT375.00$0.05$1.10 / 200017133.508074%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C374.00CALL374.00$37.39 / 50$39.62 / 500089.773112%1.000000-0.0085350.0000010.0000000.010246
XSP6May22P374.00PUT374.00$0.78$1.10 / 20001136.350588%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C373.00CALL373.00$38.15 / 50$40.43 / 500075.379322%1.000000-0.0085120.0000010.0000000.010219
XSP6May22P373.00PUT373.00$0.69$1.10 / 20005139.190452%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C372.00CALL372.00$39.17 / 50$41.39 / 500077.183847%1.000000-0.0084900.0000010.0000000.010192
XSP6May22P372.00PUT372.00$0.93$1.10 / 20001142.027351%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C371.00CALL371.00$40.17 / 50$42.39 / 500078.989756%1.000000-0.0084670.0000010.0000000.010164
XSP6May22P371.00PUT371.00$1.10 / 20000144.861665%0.0000010.0000000.0000010.0000000.000000
XSP6May22C369.00CALL369.00$42.39 / 50$44.62 / 5000100.332341%1.000000-0.0084210.0000010.0000000.010109
XSP6May22P369.00PUT369.00$1.10 / 20000150.526029%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C368.00CALL368.00$43.33 / 50$45.63 / 500099.302143%1.000000-0.0083980.0000010.0000000.010082
XSP6May22P368.00PUT368.00$1.10 / 20000153.353607%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C367.00CALL367.00$44.17 / 50$46.39 / 500086.229416%1.000000-0.0083750.0000010.0000000.010055
XSP6May22P367.00PUT367.00$0.26$1.10 / 20001156.180281%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C366.00CALL366.00$45.17 / 50$47.39 / 500088.042822%1.000000-0.0083530.0000010.0000000.010027
XSP6May22P366.00PUT366.00$0.01$1.10 / 20006159.006170%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C365.00CALL365.00$46.17 / 50$48.39 / 500089.860149%1.000000-0.0083300.0000010.0000000.010000
XSP6May22P365.00PUT365.00$0.01$1.10 / 20003161.831427%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C364.00CALL364.00$47.39 / 50$49.62 / 5000110.910481%1.000000-0.0083070.0000010.0000000.009972
XSP6May22P364.00PUT364.00$0.01$1.10 / 20002164.656228%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C363.00CALL363.00$48.17 / 50$50.39 / 500093.500588%1.000000-0.0082840.0000010.0000000.009945
XSP6May22P363.00PUT363.00$0.01$1.10 / 20000167.480766%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C362.00CALL362.00$49.39 / 50$51.62 / 5000115.152653%1.000000-0.0082610.0000010.0000000.009918
XSP6May22P362.00PUT362.00$0.01$1.11 / 20000170.665537%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C361.00CALL361.00$50.17 / 50$52.39 / 500097.146706%1.000000-0.0082390.0000010.0000000.009890
XSP6May22P361.00PUT361.00$0.01$1.11 / 200022173.494218%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C360.00CALL360.00$51.39 / 50$53.62 / 5000119.398692%1.000000-0.0082160.0000010.0000000.009863
XSP6May22C359.00CALL359.00$52.17 / 50$54.39 / 5000100.809528%1.000000-0.0081930.0000010.0000000.009835
XSP6May22P359.00PUT359.00$1.11 / 20000179.152777%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C358.00CALL358.00$53.33 / 50$55.63 / 5000120.012794%1.000000-0.0081700.0000010.0000000.009808
XSP6May22P358.00PUT358.00$1.11 / 20000181.983152%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C357.00CALL357.00$54.35 / 50$56.65 / 5000125.088951%1.000000-0.0081470.0000010.0000000.009781
XSP6May22P357.00PUT357.00$1.10 / 20000184.434120%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C356.00CALL356.00$55.35 / 50$57.65 / 5000127.213965%1.000000-0.0081240.0000010.0000000.009753
XSP6May22P356.00PUT356.00$1.10 / 20000187.263181%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C355.00CALL355.00$56.17 / 50$58.39 / 5000108.155206%1.000000-0.0081020.0000010.0000000.009726
XSP6May22P355.00PUT355.00$0.28$1.10 / 20003190.089600%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C354.00CALL354.00$57.35 / 50$59.65 / 5000131.470563%1.000000-0.0080790.0000010.0000000.009698
XSP6May22P354.00PUT354.00$0.01$1.10 / 20000192.923135%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C353.00CALL353.00$58.35 / 50$60.65 / 5000133.600962%1.000000-0.0080560.0000010.0000000.009671
XSP6May22P353.00PUT353.00$1.10 / 20000195.755907%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C352.00CALL352.00$59.12 / 50$61.51 / 5000113.701636%1.000000-0.0080330.0000010.0000000.009644
XSP6May22P352.00PUT352.00$1.10 / 20000198.590447%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C351.00CALL351.00$60.12 / 50$62.51 / 5000115.554548%1.000000-0.0080100.0000010.0000000.009616
XSP6May22P351.00PUT351.00$1.10 / 20000201.426885%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C350.00CALL350.00$61.39 / 50$63.62 / 5000140.777034%1.000000-0.0079870.0000010.0000000.009589
XSP6May22C349.00CALL349.00$62.30 / 50$64.60 / 5000132.907390%1.000000-0.0079650.0000010.0000000.009561
XSP6May22P349.00PUT349.00$1.10 / 20000207.105923%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C348.00CALL348.00$63.28 / 50$65.58 / 5000129.871382%1.000000-0.0079420.0000010.0000000.009534
XSP6May22P348.00PUT348.00$1.10 / 20000209.948738%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C347.00CALL347.00$64.30 / 50$66.60 / 5000136.981659%1.000000-0.0079190.0000010.0000000.009507
XSP6May22P347.00PUT347.00$1.10 / 20000212.793884%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C346.00CALL346.00$65.18 / 50$67.41 / 5000143.470230%1.000000-0.0078960.0000010.0000000.009479
XSP6May22P346.00PUT346.00$0.01$1.10 / 20000215.646462%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C345.00CALL345.00$66.15 / 50$68.43 / 5000126.748359%1.000000-0.0078730.0000010.0000000.009452
XSP6May22P345.00PUT345.00$1.10 / 20000218.496889%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C344.00CALL344.00$67.18 / 50$69.41 / 5000147.662439%1.000000-0.0078510.0000010.0000000.009424
XSP6May22P344.00PUT344.00$1.10 / 20000221.351172%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C343.00CALL343.00$68.12 / 50$70.51 / 5000149.761658%1.000000-0.0078280.0000010.0000000.009397
XSP6May22P343.00PUT343.00$1.10 / 20000224.208822%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C342.00CALL342.00$69.33 / 50$71.63 / 5000153.662046%1.000000-0.0078050.0000010.0000000.009370
XSP6May22P342.00PUT342.00$0.19$1.10 / 20002227.069714%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C341.00CALL341.00$70.17 / 50$72.39 / 5000134.283175%1.000000-0.0077820.0000010.0000000.009342
XSP6May22P341.00PUT341.00$1.10 / 20000229.933974%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C340.00CALL340.00$71.17 / 50$73.39 / 5000136.177235%1.000000-0.0077590.0000010.0000000.009315
XSP6May22P340.00PUT340.00$0.19$1.11 / 20002233.249800%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C339.00CALL339.00$72.35 / 50$74.65 / 5000163.777264%1.000000-0.0077360.0000010.0000000.009287
XSP6May22P339.00PUT339.00$1.11 / 20000236.125118%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C338.00CALL338.00$73.33 / 50$75.63 / 5000162.208318%1.000000-0.0077140.0000010.0000000.009260
XSP6May22P338.00PUT338.00$1.11 / 20000239.004169%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C337.00CALL337.00$74.33 / 50$76.63 / 5000164.356402%1.000000-0.0076910.0000010.0000000.009233
XSP6May22P337.00PUT337.00$1.11 / 20000241.887073%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C336.00CALL336.00$75.12 / 50$77.51 / 5000165.654000%1.000000-0.0076680.0000010.0000000.009205
XSP6May22P336.00PUT336.00$1.11 / 20000244.773945%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C335.00CALL335.00$76.17 / 50$78.39 / 5000167.799215%1.000000-0.0076450.0000010.0000000.009178
XSP6May22P335.00PUT335.00$1.11 / 20000247.664900%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C334.00CALL334.00$77.33 / 50$79.63 / 5000170.817987%1.000000-0.0076220.0000010.0000000.009150
XSP6May22P334.00PUT334.00$1.11 / 20000250.560305%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C333.00CALL333.00$78.35 / 50$80.65 / 5000176.927974%1.000000-0.0076000.0000010.0000000.009123
XSP6May22P333.00PUT333.00$1.11 / 20000253.461622%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C332.00CALL332.00$79.35 / 50$81.65 / 5000179.136974%1.000000-0.0075770.0000010.0000000.009096
XSP6May22P332.00PUT332.00$1.11 / 20000256.365150%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C330.00CALL330.00$81.17 / 50$83.39 / 5000155.328859%1.000000-0.0075310.0000010.0000000.009041
XSP6May22P330.00PUT330.00$1.11 / 20000262.186002%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C325.00CALL325.00$86.32 / 50$88.54 / 5000176.301817%1.000000-0.0074170.0000010.0000000.008904
XSP6May22P325.00PUT325.00$0.01$1.11 / 20001276.823531%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C320.00CALL320.00$91.17 / 50$93.39 / 5000174.928325%1.000000-0.0073030.0000010.0000000.008767
XSP6May22P320.00PUT320.00$0.11$1.10 / 20001291.065813%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C315.00CALL315.00$96.39 / 50$98.62 / 5000218.454852%1.000000-0.0071890.0000010.0000000.008630
XSP6May22P315.00PUT315.00$0.01$1.10 / 20000305.959391%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C310.00CALL310.00$101.17 / 50$103.39 / 5000195.027359%1.000000-0.0070750.0000010.0000000.008493
XSP6May22P310.00PUT310.00$0.01$1.10 / 20000321.007648%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C305.00CALL305.00$106.17 / 50$108.39 / 5000205.278755%1.000000-0.0069610.0000010.0000000.008356
XSP6May22P305.00PUT305.00$0.01$1.10 / 20005336.225611%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C300.00CALL300.00$111.17 / 50$113.39 / 5000215.677455%1.000000-0.0068460.0000010.0000000.008219
XSP6May22C290.00CALL290.00$121.20 / 50$123.43 / 5000236.934647%1.000000-0.0066180.0000010.0000000.007945
XSP6May22P290.00PUT290.00$1.10 / 20000382.999433%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C280.00CALL280.00$131.17 / 50$133.39 / 5000258.855367%1.000000-0.0063900.0000010.0000000.007671
XSP6May22P280.00PUT280.00$0.13$1.10 / 20001415.235568%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C270.00CALL270.00$141.40 / 50$143.68 / 5000338.198744%1.000000-0.0061620.0000010.0000000.007397
XSP6May22P270.00PUT270.00$1.10 / 20000448.433106%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C260.00CALL260.00$151.17 / 50$153.39 / 5000304.936598%1.000000-0.0059340.0000010.0000000.007123
XSP6May22P260.00PUT260.00$1.10 / 20000482.689901%-0.0000010.0000000.0000010.0000000.000000
XSP6May22C250.00CALL250.00$161.15 / 50$163.43 / 5000329.237944%1.000000-0.0057050.0000000.0000000.006849
XSP6May22P250.00PUT250.00$0.04$1.10 / 2000100518.127172%-0.0000010.0000000.0000000.0000000.000000
XSP6May22C240.00CALL240.00$171.17 / 50$173.39 / 5000354.482544%1.000000-0.0054770.0000000.0000000.006575
XSP6May22P240.00PUT240.00$0.03$1.10 / 20001554.865700%-0.0000010.0000000.0000000.0000000.000000