XSP.IN Option Chain

End of day data from May 11, 2022 for XSP.IN options expired on May 11, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP11May22P393.00PUT393.00$0.14$0.05 / 12,047192.715675%-0.455284-1.0053200.0778570.081659-0.004957
XSP11May22P395.00PUT395.00$2.20$2.38 / 21,29854518.707804%-0.610260-0.9713030.0753380.079016-0.006658
XSP11May22P391.00PUT391.00$0.03$0.05 / 11,071298.258680%-0.306203-0.8906730.0689120.072277-0.003329
XSP11May22P394.00PUT394.00$0.54$1.00 / 1401359.081909%-0.533506-1.0074360.0780730.081885-0.005814
XSP11May22P385.00PUT385.00$0.01$0.95 / 2002151,75346.514277%-0.044395-0.2383160.0184140.019313-0.000481
XSP11May22C393.00CALL393.00$1.35$1.61 / 62186016.112182%0.544716-1.0139330.0778570.0816590.005810
XSP11May22P400.00PUT400.00$6.82$6.00 / 1$7.37 / 5017720323.862401%-0.894746-0.4558840.0357740.037521-0.009831
XSP11May22P396.00PUT396.00$2.26$1.39 / 50$3.32 / 50158319.196734%-0.682753-0.9011750.0699770.073394-0.007457
XSP11May22C395.00CALL395.00$1.63$4.80 / 1153266.806403%0.389740-0.9799600.0753380.0790160.004164
XSP11May22P398.00PUT398.00$3.53$3.44 / 50$5.37 / 501484913.439732%-0.806416-0.6917570.0539080.056540-0.008832
XSP11May22C400.00CALL400.00$0.05$0.41 / 11191728.437486%0.105254-0.4646510.0357740.0375210.001128
XSP11May22P390.00PUT390.00$0.01$0.02 / 21041509.036640%-0.240542-0.7903390.0611290.064113-0.002613
XSP11May22C396.00CALL396.00$0.01$0.01 / 1810355.915194%0.317247-0.9098540.0699770.0733940.003392
XSP11May22P403.00PUT403.00$7.56$8.44 / 50$10.37 / 501015626.249152%-0.966349-0.1819250.0146930.015410-0.010680
XSP11May22P397.00PUT397.00$2.78$2.39 / 50$4.32 / 50100457.554980%-0.748678-0.8047450.0625840.065640-0.008188
XSP11May22P392.00PUT392.00$0.01$0.03 / 198254.987871%-0.378573-0.9649590.0746920.078339-0.004119
XSP11May22C403.00CALL403.00$0.01$0.96 / 200943348.680569%0.033651-0.1907570.0146930.0154100.000361
XSP11May22P399.00PUT399.00$5.77$4.44 / 50$6.37 / 509210210.956326%-0.855134-0.5724060.0447350.046919-0.009380
XSP11May22C397.00CALL397.00$0.09$0.96 / 200905627.694581%0.251322-0.8134460.0625840.0656400.002689
XSP11May22C391.00CALL391.00$2.50$1.68 / 50$3.61 / 508839.989102%0.693797-0.8992430.0689120.0722770.007383
XSP11May22C402.00CALL402.00$0.03$0.95 / 200841245.263394%0.050749-0.2661370.0204960.0214970.000544
XSP11May22C410.00CALL410.00$0.85$0.85 / 1$0.96 / 200834368.449794%0.000787-0.0068870.0005310.0005570.000008
XSP11May22C409.00CALL409.00$0.52$0.95 / 200605666.615058%0.001480-0.0122850.0009470.0009930.000016
XSP11May22C401.00CALL401.00$0.01$0.95 / 20059541.948470%0.074209-0.3581190.0275760.0289230.000795
XSP11May22C412.00CALL412.00$0.03$0.95 / 200571575.073697%0.000203-0.0019550.0001510.0001580.000002
XSP11May22C415.00CALL415.00$0.01$0.96 / 200558683.481498%0.000021-0.0002300.0000180.0000190.000000
XSP11May22C398.00CALL398.00$0.44$0.01 / 252219.801743%0.193584-0.7004800.0539080.0565400.002072
XSP11May22C404.00CALL404.00$0.01$0.96 / 200505751.846441%0.021630-0.1319070.0101610.0106570.000232
XSP11May22C405.00CALL405.00$0.08$0.95 / 200482954.750856%0.013474-0.0880200.0067810.0071120.000145
XSP11May22C399.00CALL399.00$0.29$0.95 / 200482635.026354%0.144866-0.5811510.0447350.0469190.001552
XSP11May22P401.00PUT401.00$7.58$6.39 / 50$8.31 / 504219019.624707%-0.925791-0.3493300.0275760.028923-0.010191
XSP11May22C407.00CALL407.00$0.01$0.20 / 61371440.352668%0.004757-0.0352570.0027170.0028490.000051
XSP11May22C406.00CALL406.00$0.04$0.95 / 20036657.790259%0.008134-0.0566940.0043680.0045810.000087
XSP11May22P389.00PUT389.00$0.07$0.96 / 200345032.185917%-0.183267-0.6740170.0521170.054662-0.001990
XSP11May22P386.00PUT386.00$0.01$0.95 / 200346243.028615%-0.066634-0.3285020.0253850.026625-0.000723
XSP11May22P404.00PUT404.00$10.68$9.39 / 50$11.31 / 50333618.897054%-0.978370-0.1230520.0101610.010657-0.010836
XSP11May22P402.00PUT402.00$4.40$7.44 / 50$9.37 / 50308522.713527%-0.949251-0.2573270.0204960.021497-0.010469
XSP11May22C408.00CALL408.00$0.03$0.96 / 200272963.932495%0.002696-0.0211750.0016320.0017110.000029
XSP11May22P405.00PUT405.00$8.64$10.39 / 50$12.31 / 50212020.585771%-0.986526-0.0791440.0067810.007112-0.010951
XSP11May22C423.00CALL423.00$0.01$0.95 / 2001719103.834698%0.0000010.0000000.0000010.0000000.000000
XSP11May22C414.00CALL414.00$0.05$0.95 / 200163880.544550%0.000046-0.0004850.0000370.0000390.000000
XSP11May22C411.00CALL411.00$0.03$0.95 / 200132472.290457%0.000406-0.0037320.0002880.0003020.000004
XSP11May22C394.00CALL394.00$1.00$4.80 / 113061.144661%0.466494-1.0160720.0780730.0818850.004980
XSP11May22C413.00CALL413.00$0.01$0.95 / 200122777.822314%0.000098-0.0009900.0000760.0000800.000001
XSP11May22P384.00PUT384.00$0.02$0.95 / 200122749.937056%-0.028532-0.1659100.0128170.013443-0.000309
XSP11May22P430.00PUT430.00$34.09$35.44 / 50$37.37 / 50117376.286469%-1.0000000.0094240.0000010.000000-0.011781
XSP11May22P387.00PUT387.00$0.15$0.95 / 2001111239.461039%-0.096566-0.4346740.0335960.035236-0.001048
XSP11May22P380.00PUT380.00$0.16$0.01 / 1111,91526.503374%-0.003343-0.0256460.0019810.002077-0.000036
XSP11May22C419.00CALL419.00$0.01$0.95 / 200102193.720310%0.000001-0.0000080.0000010.0000010.000000
XSP11May22C417.00CALL417.00$0.01$0.95 / 200103588.527246%0.000004-0.0000470.0000040.0000040.000000
XSP11May22P407.00PUT407.00$4.66$12.44 / 50$14.37 / 50102923.670716%-0.995243-0.0263370.0027170.002849-0.011099
XSP11May22P410.00PUT410.00$16.00$15.39 / 50$17.32 / 5092428.213823%-0.9992130.0020990.0005310.000557-0.011224
XSP11May22C422.00CALL422.00$0.01$0.95 / 20086101.336188%0.0000010.0000000.0000010.0000000.000000
XSP11May22P420.00PUT420.00$23.02$25.39 / 50$27.32 / 50746942.795421%-1.0000000.0092020.0000010.000000-0.011507
XSP11May22C420.00CALL420.00$0.01$0.01 / 2565845.869972%0.000001-0.0000030.0000010.0000000.000000
XSP11May22C365.00CALL365.00$32.93$27.69 / 50$29.61 / 506071.041740%1.000000-0.0080000.0000010.0000000.010000
XSP11May22P426.00PUT426.00$24.08$31.39 / 50$33.32 / 505551.221787%-1.0000000.0093370.0000010.000000-0.011671
XSP11May22P375.00PUT375.00$0.14$0.95 / 20051078.921328%-0.000094-0.0009460.0000730.000077-0.000001
XSP11May22P417.00PUT417.00$20.54$22.39 / 50$24.32 / 5042038.498156%-0.9999960.0090930.0000040.000004-0.011424
XSP11May22P409.00PUT409.00$10.39$14.44 / 50$16.37 / 504837.415993%-0.998520-0.0033210.0009470.000993-0.011189
XSP11May22P383.00PUT383.00$0.08$0.95 / 20041453.304643%-0.017674-0.1108050.0085590.008977-0.000191
XSP11May22P382.00PUT382.00$0.01$0.95 / 2004556.624199%-0.010544-0.0709700.0054820.005749-0.000114
XSP11May22P381.00PUT381.00$0.01$0.05 / 1410330.630746%-0.006054-0.0435790.0033660.003530-0.000066
XSP11May22P353.00PUT353.00$0.01$0.96 / 20044144.820249%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C392.00CALL392.00$2.00$4.80 / 13048.572648%0.621427-0.9735500.0746920.0783390.006621
XSP11May22P388.00PUT388.00$0.01$0.96 / 200312535.965909%-0.135248-0.5522870.0426940.044779-0.001468
XSP11May22C375.00CALL375.00$22.94$17.63 / 50$19.56 / 503043.862594%0.999906-0.0091650.0000730.0000770.010273
XSP11May22C355.00CALL355.00$42.95$37.63 / 50$39.56 / 503084.853280%1.000000-0.0077810.0000010.0000000.009726
XSP11May22P440.00PUT440.00$43.59$45.39 / 50$47.32 / 5021897.273608%-1.0000000.0096440.0000010.000000-0.012055
XSP11May22P412.00PUT412.00$17.08$17.44 / 50$19.37 / 5027343.357400%-0.9997970.0070750.0001510.000158-0.011285
XSP11May22P370.00PUT370.00$0.01$0.96 / 2002994.478809%-0.000001-0.0000110.0000010.0000010.000000
XSP11May22C457.00CALL457.00$0.53$0.96 / 20015180.116911%0.0000010.0000000.0000010.0000000.000000
XSP11May22C434.00CALL434.00$0.45$0.95 / 200113130.100374%0.0000010.0000000.0000010.0000000.000000
XSP11May22C425.00CALL425.00$0.01$0.96 / 200116109.057471%0.0000010.0000000.0000010.0000000.000000
XSP11May22P422.00PUT422.00$19.79$27.39 / 50$29.32 / 501545.629304%-1.0000000.0092490.0000010.000000-0.011561
XSP11May22C421.00CALL421.00$0.02$0.01 / 11747.370406%0.000001-0.0000010.0000010.0000000.000000
XSP11May22C418.00CALL418.00$0.03$0.96 / 20011891.397952%0.000002-0.0000200.0000020.0000020.000000
XSP11May22C416.00CALL416.00$0.01$0.96 / 20011086.146452%0.000009-0.0001050.0000080.0000090.000000
XSP11May22P416.00PUT416.00$18.88$21.39 / 50$23.32 / 5011437.052046%-0.9999910.0090120.0000080.000009-0.011397
XSP11May22P415.00PUT415.00$20.00$20.44 / 50$22.37 / 5011249.140060%-0.9999790.0088660.0000180.000019-0.011369
XSP11May22P408.00PUT408.00$10.02$13.39 / 50$15.32 / 501425.195832%-0.997304-0.0122330.0016320.001711-0.011149
XSP11May22P406.00PUT406.00$5.20$11.44 / 50$13.37 / 5013531.283213%-0.991866-0.0477960.0043680.004581-0.011036
XSP11May22P379.00PUT379.00$0.01$0.95 / 2001366.351107%-0.001774-0.0144600.0011170.001171-0.000019
XSP11May22P378.00PUT378.00$0.01$0.95 / 2001169.530284%-0.000904-0.0078090.0006030.000632-0.000010
XSP11May22P377.00PUT377.00$0.01$0.95 / 2001172.683867%-0.000443-0.0040370.0003120.000327-0.000005
XSP11May22P374.00PUT374.00$0.01$0.96 / 2001282.261034%-0.000040-0.0004280.0000330.0000350.000000
XSP11May22C525.00CALL525.00$0.95 / 20000301.176705%0.0000010.0000000.0000010.0000000.000000
XSP11May22P525.00PUT525.00$130.39 / 50$132.32 / 5000170.574271%-1.0000000.0115070.0000010.000000-0.014383
XSP11May22C520.00CALL520.00$0.95 / 20000293.177307%0.0000010.0000000.0000010.0000000.000000
XSP11May22P520.00PUT520.00$125.44 / 50$127.37 / 5000207.454465%-1.0000000.0113970.0000010.000000-0.014246
XSP11May22C515.00CALL515.00$0.96 / 20000285.590070%0.0000010.0000000.0000010.0000000.000000
XSP11May22P515.00PUT515.00$120.39 / 50$122.32 / 5000159.766524%-1.0000000.0112870.0000010.000000-0.014109
XSP11May22C510.00CALL510.00$0.01$0.96 / 200013277.325662%0.0000010.0000000.0000010.0000000.000000
XSP11May22P510.00PUT510.00$115.39 / 50$117.32 / 5000154.276431%-1.0000000.0111780.0000010.000000-0.013972
XSP11May22C505.00CALL505.00$0.96 / 20000268.926050%0.0000010.0000000.0000010.0000000.000000
XSP11May22P505.00PUT505.00$110.44 / 50$112.37 / 5000188.144139%-1.0000000.0110680.0000010.000000-0.013835
XSP11May22C500.00CALL500.00$0.01$0.96 / 200017260.389529%0.0000010.0000000.0000010.0000000.000000
XSP11May22P500.00PUT500.00$105.39 / 50$107.32 / 5000143.114610%-1.0000000.0109590.0000010.000000-0.013698
XSP11May22C495.00CALL495.00$0.03$0.96 / 200012251.705851%0.0000010.0000000.0000010.0000000.000000
XSP11May22P495.00PUT495.00$100.39 / 50$102.32 / 5000137.440047%-1.0000000.0108490.0000010.000000-0.013561
XSP11May22C492.00CALL492.00$0.03$0.10 / 505175.483999%0.0000010.0000000.0000010.0000000.000000
XSP11May22P492.00PUT492.00$97.44 / 50$99.37 / 5000170.736970%-1.0000000.0107830.0000010.000000-0.013479
XSP11May22C490.00CALL490.00$0.03$0.96 / 20008242.870041%0.0000010.0000000.0000010.0000000.000000
XSP11May22P490.00PUT490.00$95.44 / 50$97.37 / 5000167.998818%-1.0000000.0107390.0000010.000000-0.013424
XSP11May22C488.00CALL488.00$0.03$0.96 / 20003239.291637%0.0000010.0000000.0000010.0000000.000000
XSP11May22P488.00PUT488.00$93.44 / 50$95.37 / 5000170.612118%-1.0000000.0106960.0000010.000000-0.013370
XSP11May22C486.00CALL486.00$0.96 / 20000235.687090%0.0000010.0000000.0000010.0000000.000000
XSP11May22P486.00PUT486.00$91.39 / 50$93.32 / 5000127.060409%-1.0000000.0106520.0000010.000000-0.013315
XSP11May22C485.00CALL485.00$0.04$0.96 / 20003233.875071%0.0000010.0000000.0000010.0000000.000000
XSP11May22P485.00PUT485.00$90.39 / 50$92.32 / 5000125.893377%-1.0000000.0106300.0000010.000000-0.013287
XSP11May22C484.00CALL484.00$0.96 / 20000232.056678%0.0000010.0000000.0000010.0000000.000000
XSP11May22P484.00PUT484.00$89.44 / 50$91.37 / 5000164.915938%-1.0000000.0106080.0000010.000000-0.013260
XSP11May22C483.00CALL483.00$0.96 / 20000230.232155%0.0000010.0000000.0000010.0000000.000000
XSP11May22P483.00PUT483.00$88.39 / 50$90.32 / 5000123.549829%-1.0000000.0105860.0000010.000000-0.013233
XSP11May22C482.00CALL482.00$0.96 / 20000228.396929%0.0000010.0000000.0000010.0000000.000000
XSP11May22P482.00PUT482.00$87.39 / 50$89.32 / 5000122.377772%-1.0000000.0105640.0000010.000000-0.013205
XSP11May22C481.00CALL481.00$0.96 / 20000226.557944%0.0000010.0000000.0000010.0000000.000000
XSP11May22P481.00PUT481.00$86.39 / 50$88.32 / 5000121.198455%-1.0000000.0105420.0000010.000000-0.013178
XSP11May22C480.00CALL480.00$0.05$0.96 / 20007224.711394%0.0000010.0000000.0000010.0000000.000000
XSP11May22P480.00PUT480.00$85.39 / 50$87.32 / 5000120.017595%-1.0000000.0105200.0000010.000000-0.013150
XSP11May22C479.00CALL479.00$0.96 / 20000222.857702%0.0000010.0000000.0000010.0000000.000000
XSP11May22P479.00PUT479.00$84.44 / 50$86.37 / 5000152.631480%-1.0000000.0104980.0000010.000000-0.013123
XSP11May22C478.00CALL478.00$0.96 / 20000220.996725%0.0000010.0000000.0000010.0000000.000000
XSP11May22P478.00PUT478.00$83.39 / 50$85.32 / 5000117.647211%-1.0000000.0104760.0000010.000000-0.013096
XSP11May22C477.00CALL477.00$0.96 / 20000219.128274%0.0000010.0000000.0000010.0000000.000000
XSP11May22P477.00PUT477.00$82.39 / 50$84.32 / 5000116.457623%-1.0000000.0104550.0000010.000000-0.013068
XSP11May22C476.00CALL476.00$0.96 / 20000217.252092%0.0000010.0000000.0000010.0000000.000000
XSP11May22P476.00PUT476.00$79.83$81.44 / 50$83.37 / 5002148.346966%-1.0000000.0104330.0000010.000000-0.013041
XSP11May22C475.00CALL475.00$0.08$0.96 / 20002215.372826%0.0000010.0000000.0000010.0000000.000000
XSP11May22P475.00PUT475.00$80.39 / 50$82.32 / 5000114.069472%-1.0000000.0104110.0000010.000000-0.013013
XSP11May22C474.00CALL474.00$0.02$0.96 / 20007213.481486%0.0000010.0000000.0000010.0000000.000000
XSP11May22P474.00PUT474.00$79.39 / 50$81.32 / 5000112.872564%-1.0000000.0103890.0000010.000000-0.012986
XSP11May22C473.00CALL473.00$0.96 / 20000211.583862%0.0000010.0000000.0000010.0000000.000000
XSP11May22P473.00PUT473.00$78.44 / 50$80.37 / 5000144.019207%-1.0000000.0103670.0000010.000000-0.012959
XSP11May22C472.00CALL472.00$0.02$0.96 / 200017209.680486%0.0000010.0000000.0000010.0000000.000000
XSP11May22P472.00PUT472.00$77.39 / 50$79.32 / 5000110.464931%-1.0000000.0103450.0000010.000000-0.012931
XSP11May22C471.00CALL471.00$0.96 / 20000207.765666%0.0000010.0000000.0000010.0000000.000000
XSP11May22P471.00PUT471.00$76.39 / 50$78.32 / 5000109.258872%-1.0000000.0103230.0000010.000000-0.012904
XSP11May22C470.00CALL470.00$0.02$0.96 / 200024205.844874%0.0000010.0000000.0000010.0000000.000000
XSP11May22P470.00PUT470.00$75.37 / 50$77.29 / 5000140.667540%-1.0000000.0103010.0000010.000000-0.012876
XSP11May22C469.00CALL469.00$0.03$0.96 / 20002203.916173%0.0000010.0000000.0000010.0000000.000000
XSP11May22P469.00PUT469.00$74.39 / 50$76.32 / 5000106.833202%-1.0000000.0102790.0000010.000000-0.012849
XSP11May22C468.00CALL468.00$0.46$0.96 / 200017201.979468%0.0000010.0000000.0000010.0000000.000000
XSP11May22P468.00PUT468.00$73.39 / 50$75.32 / 5000105.616327%-1.0000000.0102570.0000010.000000-0.012822
XSP11May22C467.00CALL467.00$0.03$0.96 / 20002200.034665%0.0000010.0000000.0000010.0000000.000000
XSP11May22P467.00PUT467.00$52.10$72.37 / 50$74.29 / 5000136.226889%-1.0000000.0102350.0000010.000000-0.012794
XSP11May22C466.00CALL466.00$0.96$0.96 / 20004198.081666%0.0000010.0000000.0000010.0000000.000000
XSP11May22P466.00PUT466.00$71.39 / 50$73.32 / 500083.300253%-1.0000000.0102130.0000010.000000-0.012767
XSP11May22C465.00CALL465.00$0.01$0.96 / 20001196.120370%0.0000010.0000000.0000010.0000000.000000
XSP11May22P465.00PUT465.00$70.39 / 50$72.32 / 5000130.203868%-1.0000000.0101920.0000010.000000-0.012739
XSP11May22C464.00CALL464.00$0.04$0.96 / 20003194.150675%0.0000010.0000000.0000010.0000000.000000
XSP11May22P464.00PUT464.00$69.37 / 50$71.29 / 5000131.738102%-1.0000000.0101700.0000010.000000-0.012712
XSP11May22C463.00CALL463.00$0.09$0.96 / 20004192.172473%0.0000010.0000000.0000010.0000000.000000
XSP11May22P463.00PUT463.00$68.39 / 50$70.32 / 5000130.231209%-1.0000000.0101480.0000010.000000-0.012685
XSP11May22C462.00CALL462.00$0.03$0.96 / 20002190.185654%0.0000010.0000000.0000010.0000000.000000
XSP11May22P462.00PUT462.00$67.39 / 50$69.32 / 5000132.983820%-1.0000000.0101260.0000010.000000-0.012657
XSP11May22C461.00CALL461.00$0.08$0.96 / 200010188.190101%0.0000010.0000000.0000010.0000000.000000
XSP11May22P461.00PUT461.00$66.39 / 50$68.32 / 5000127.201221%-1.0000000.0101040.0000010.000000-0.012630
XSP11May22C460.00CALL460.00$0.02$0.96 / 200025186.185694%0.0000010.0000000.0000010.0000000.000000
XSP11May22P460.00PUT460.00$55.85$65.39 / 50$67.32 / 50020125.678065%-1.0000000.0100820.0000010.000000-0.012602
XSP11May22C459.00CALL459.00$0.02$0.96 / 20003184.172517%0.0000010.0000000.0000010.0000000.000000
XSP11May22P459.00PUT459.00$64.39 / 50$66.32 / 5000128.300232%-1.0000000.0100600.0000010.000000-0.012575
XSP11May22C458.00CALL458.00$0.54$0.96 / 20002182.149328%0.0000010.0000000.0000010.0000000.000000
XSP11May22P458.00PUT458.00$28.30$63.39 / 50$65.32 / 5001122.613305%-1.0000000.0100380.0000010.000000-0.012548
XSP11May22P457.00PUT457.00$62.39 / 50$64.32 / 5000121.071811%-1.0000000.0100160.0000010.000000-0.012520
XSP11May22C456.00CALL456.00$1.35$0.96 / 20001178.075146%0.0000010.0000000.0000010.0000000.000000
XSP11May22P456.00PUT456.00$15.27$61.39 / 50$63.32 / 5001123.559317%-1.0000000.0099940.0000010.000000-0.012493
XSP11May22C455.00CALL455.00$0.04$0.96 / 200020176.023905%0.0000010.0000000.0000010.0000000.000000
XSP11May22P455.00PUT455.00$52.58$60.39 / 50$62.32 / 5000117.972261%-1.0000000.0099720.0000010.000000-0.012465
XSP11May22C454.00CALL454.00$1.21$0.96 / 2000100173.963050%0.0000010.0000000.0000010.0000000.000000
XSP11May22P454.00PUT454.00$59.39 / 50$61.32 / 5000116.413571%-1.0000000.0099500.0000010.000000-0.012438
XSP11May22C453.00CALL453.00$0.02$0.96 / 20004171.892435%0.0000010.0000000.0000010.0000000.000000
XSP11May22P453.00PUT453.00$35.54$58.39 / 50$60.32 / 5002114.850338%-1.0000000.0099290.0000010.000000-0.012411
XSP11May22C452.00CALL452.00$2.33$0.96 / 20009169.811900%0.0000010.0000000.0000010.0000000.000000
XSP11May22P452.00PUT452.00$49.56$57.39 / 50$59.32 / 5000117.152519%-1.0000000.0099070.0000010.000000-0.012383
XSP11May22C451.00CALL451.00$0.96 / 20000167.721275%0.0000010.0000000.0000010.0000000.000000
XSP11May22P451.00PUT451.00$9.19$56.39 / 50$58.32 / 5003102.962538%-1.0000000.0098850.0000010.000000-0.012356
XSP11May22C450.00CALL450.00$0.03$0.96 / 200018165.616071%0.0000010.0000000.0000010.0000000.000000
XSP11May22P450.00PUT450.00$31.31$55.39 / 50$57.32 / 500151110.116370%-1.0000000.0098630.0000010.000000-0.012328
XSP11May22C449.00CALL449.00$0.13$0.96 / 20003163.505149%0.0000010.0000000.0000010.0000000.000000
XSP11May22P449.00PUT449.00$8.26$54.39 / 50$56.32 / 5004112.277361%-1.0000000.0098410.0000010.000000-0.012301
XSP11May22C448.00CALL448.00$0.96 / 20000161.383270%0.0000010.0000000.0000010.0000000.000000
XSP11May22P448.00PUT448.00$11.30$53.39 / 50$55.32 / 5003106.929889%-1.0000000.0098190.0000010.000000-0.012274
XSP11May22C447.00CALL447.00$10.60$0.96 / 20007159.250292%0.0000010.0000000.0000010.0000000.000000
XSP11May22P447.00PUT447.00$30.98$52.39 / 50$54.32 / 5006105.326106%-1.0000000.0097970.0000010.000000-0.012246
XSP11May22C446.00CALL446.00$0.02$0.96 / 20003157.106071%0.0000010.0000000.0000010.0000000.000000
XSP11May22P446.00PUT446.00$51.39 / 50$53.32 / 5000107.342688%-1.0000000.0097750.0000010.000000-0.012219
XSP11May22C445.00CALL445.00$0.03$0.96 / 200026154.950453%0.0000010.0000000.0000010.0000000.000000
XSP11May22P445.00PUT445.00$18.00$50.39 / 50$52.32 / 50023102.098857%-1.0000000.0097530.0000010.000000-0.012192
XSP11May22C444.00CALL444.00$0.01$0.96 / 20002152.783269%0.0000010.0000000.0000010.0000000.000000
XSP11May22P444.00PUT444.00$26.77$49.39 / 50$51.32 / 50058100.474863%-1.0000000.0097310.0000010.000000-0.012164
XSP11May22C443.00CALL443.00$0.39$0.96 / 20004150.602076%0.0000010.0000000.0000010.0000000.000000
XSP11May22P443.00PUT443.00$48.39 / 50$50.32 / 5000102.342108%-1.0000000.0097090.0000010.000000-0.012137
XSP11May22C442.00CALL442.00$0.01$0.96 / 20007148.414244%0.0000010.0000000.0000010.0000000.000000
XSP11May22P442.00PUT442.00$39.58$47.39 / 50$49.32 / 5001597.206660%-1.0000000.0096870.0000010.000000-0.012109
XSP11May22C441.00CALL441.00$0.05$0.96 / 20005146.210471%0.0000010.0000000.0000010.0000000.000000
XSP11May22P441.00PUT441.00$9.13$46.39 / 50$48.32 / 500195.559652%-1.0000000.0096660.0000010.000000-0.012082
XSP11May22C440.00CALL440.00$0.29$0.96 / 20009143.994819%0.0000010.0000000.0000010.0000000.000000
XSP11May22C439.00CALL439.00$0.02$0.96 / 20006141.767342%0.0000010.0000000.0000010.0000000.000000
XSP11May22P439.00PUT439.00$36.56$44.39 / 50$46.32 / 500092.245047%-1.0000000.0096220.0000010.000000-0.012027
XSP11May22C438.00CALL438.00$0.02$0.96 / 20002139.524254%0.0000010.0000000.0000010.0000000.000000
XSP11May22P438.00PUT438.00$43.39 / 50$45.32 / 500090.577337%-1.0000000.0096000.0000010.000000-0.012000
XSP11May22C437.00CALL437.00$0.01$0.96 / 20008137.270987%0.0000010.0000000.0000010.0000000.000000
XSP11May22P437.00PUT437.00$36.37$42.39 / 50$44.32 / 500192.132740%-1.0000000.0095780.0000010.000000-0.011972
XSP11May22C436.00CALL436.00$0.62$0.96 / 200014135.003011%0.0000010.0000000.0000010.0000000.000000
XSP11May22P436.00PUT436.00$41.37 / 50$43.29 / 500087.214733%-1.0000000.0095560.0000010.000000-0.011945
XSP11May22C435.00CALL435.00$0.19$0.96 / 200017132.721190%0.0000010.0000000.0000010.0000000.000000
XSP11May22P435.00PUT435.00$33.66$40.39 / 50$42.32 / 500263.496021%-1.0000000.0095340.0000010.000000-0.011918
XSP11May22P434.00PUT434.00$11.41$39.39 / 50$41.32 / 500962.152944%-1.0000000.0095120.0000010.000000-0.011890
XSP11May22C433.00CALL433.00$0.61$0.95 / 20002127.793507%0.0000010.0000000.0000010.0000000.000000
XSP11May22P433.00PUT433.00$5.61$38.44 / 50$40.37 / 5001281.434666%-1.0000000.0094900.0000010.000000-0.011863
XSP11May22C432.00CALL432.00$0.01$0.95 / 20004125.471947%0.0000010.0000000.0000010.0000000.000000
XSP11May22P432.00PUT432.00$30.03$37.39 / 50$39.32 / 500859.449233%-1.0000000.0094680.0000010.000000-0.011835
XSP11May22C431.00CALL431.00$1.81$0.95 / 20000123.135457%0.0000010.0000000.0000010.0000000.000000
XSP11May22P431.00PUT431.00$28.69$36.39 / 50$38.32 / 500358.090275%-1.0000000.0094460.0000010.000000-0.011808
XSP11May22C430.00CALL430.00$0.17$0.95 / 2000958120.783848%0.0000010.0000000.0000010.0000000.000000
XSP11May22C429.00CALL429.00$0.10$0.95 / 2000284118.411988%0.0000010.0000000.0000010.0000000.000000
XSP11May22P429.00PUT429.00$27.29$34.39 / 50$36.32 / 5001255.358633%-1.0000000.0094030.0000010.000000-0.011753
XSP11May22C428.00CALL428.00$0.01$0.95 / 2000486116.027104%0.0000010.0000000.0000010.0000000.000000
XSP11May22P428.00PUT428.00$17.10$33.39 / 50$35.32 / 500053.983453%-1.0000000.0093810.0000010.000000-0.011726
XSP11May22C427.00CALL427.00$0.05$0.95 / 20002113.624500%0.0000010.0000000.0000010.0000000.000000
XSP11May22P427.00PUT427.00$32.44 / 50$34.37 / 500071.053734%-1.0000000.0093590.0000010.000000-0.011698
XSP11May22C426.00CALL426.00$0.08$0.95 / 20004111.204218%0.0000010.0000000.0000010.0000000.000000
XSP11May22P425.00PUT425.00$12.00$30.39 / 50$32.32 / 500449.833198%-1.0000000.0093150.0000010.000000-0.011644
XSP11May22C424.00CALL424.00$0.06$0.95 / 200013106.309531%0.0000010.0000000.0000010.0000000.000000
XSP11May22P424.00PUT424.00$15.92$29.44 / 50$31.37 / 500265.733204%-1.0000000.0092930.0000010.000000-0.011616
XSP11May22P423.00PUT423.00$26.16$28.39 / 50$30.31 / 5001147.035728%-1.0000000.0092710.0000010.000000-0.011589
XSP11May22P421.00PUT421.00$24.22$26.44 / 50$28.37 / 5002060.315137%-1.0000000.0092260.0000010.000000-0.011534
XSP11May22P419.00PUT419.00$9.27$24.39 / 50$26.32 / 5002041.371749%-0.9999990.0091750.0000010.000001-0.011479
XSP11May22P418.00PUT418.00$16.73$23.44 / 50$25.37 / 500754.786642%-0.9999980.0091410.0000020.000002-0.011452
XSP11May22P414.00PUT414.00$6.84$19.39 / 50$21.32 / 5001034.140258%-0.9999540.0085890.0000370.000039-0.011342
XSP11May22P413.00PUT413.00$11.50$18.39 / 50$20.32 / 500432.670913%-0.9999020.0080620.0000760.000080-0.011314
XSP11May22P411.00PUT411.00$9.07$16.44 / 50$18.37 / 500229.708736%-0.9995940.0052760.0002880.000302-0.011256
XSP11May22C390.00CALL390.00$11.73$2.71 / 50$4.63 / 500313.484544%0.759458-0.7988870.0611290.0641130.008071
XSP11May22C389.00CALL389.00$3.68 / 50$5.61 / 500015.413788%0.816733-0.6825430.0521170.0546620.008667
XSP11May22C388.00CALL388.00$4.68 / 50$6.61 / 500017.986138%0.864752-0.5607910.0426940.0447790.009162
XSP11May22C387.00CALL387.00$5.68 / 50$7.61 / 500020.499436%0.903434-0.4431560.0335960.0352360.009555
XSP11May22C386.00CALL386.00$6.68 / 50$8.61 / 500022.963469%0.933366-0.3369620.0253850.0266250.009853
XSP11May22C385.00CALL385.00$7.68 / 50$9.61 / 500025.389970%0.955605-0.2467540.0184140.0193130.010067
XSP11May22C384.00CALL384.00$8.68 / 50$10.61 / 500027.780421%0.971468-0.1743260.0128170.0134430.010211
XSP11May22C383.00CALL383.00$9.68 / 50$11.61 / 500030.146750%0.982326-0.1191990.0085590.0089770.010301
XSP11May22C382.00CALL382.00$10.68 / 50$12.61 / 500032.487928%0.989456-0.0793420.0054820.0057490.010351
XSP11May22C381.00CALL381.00$11.68 / 50$13.61 / 500034.810086%0.993946-0.0519290.0033660.0035300.010373
XSP11May22C380.00CALL380.00$12.68 / 50$14.61 / 500037.112194%0.996657-0.0339750.0019810.0020770.010375
XSP11May22C379.00CALL379.00$13.68 / 50$15.61 / 500039.403251%0.998226-0.0227670.0011170.0011710.010364
XSP11May22C378.00CALL378.00$14.68 / 50$16.61 / 500041.680415%0.999096-0.0160930.0006030.0006320.010346
XSP11May22C377.00CALL377.00$15.68 / 50$17.61 / 500043.942180%0.999557-0.0123000.0003120.0003270.010324
XSP11May22C376.00CALL376.00$16.68 / 50$18.61 / 500046.195599%0.999792-0.0102390.0001540.0001620.010299
XSP11May22P376.00PUT376.00$0.08$0.95 / 20001575.813251%-0.000208-0.0019980.0001540.000162-0.000002
XSP11May22C374.00CALL374.00$18.68 / 50$20.61 / 500050.674778%0.999960-0.0086250.0000330.0000350.010246
XSP11May22C373.00CALL373.00$19.68 / 50$21.61 / 500052.902773%0.999983-0.0083610.0000140.0000150.010219
XSP11May22P373.00PUT373.00$0.96 / 2000085.341142%-0.000017-0.0001850.0000140.0000150.000000
XSP11May22C372.00CALL372.00$20.68 / 50$22.61 / 500055.122972%0.999993-0.0082300.0000060.0000060.010191
XSP11May22P372.00PUT372.00$0.15$0.96 / 2000288.400806%-0.000007-0.0000770.0000060.0000060.000000
XSP11May22C371.00CALL371.00$21.68 / 50$23.61 / 500057.340138%0.999997-0.0081620.0000020.0000020.010164
XSP11May22P371.00PUT371.00$0.15$0.96 / 2000491.446317%-0.000003-0.0000300.0000020.0000020.000000
XSP11May22C370.00CALL370.00$22.69 / 50$24.61 / 500059.988718%0.999999-0.0081210.0000010.0000010.010137
XSP11May22C369.00CALL369.00$23.69 / 50$25.61 / 500062.206555%1.000000-0.0080920.0000010.0000000.010109
XSP11May22P369.00PUT369.00$0.96 / 2000097.499313%-0.000001-0.0000040.0000010.0000000.000000
XSP11May22C368.00CALL368.00$24.66 / 50$26.59 / 500061.957748%1.000000-0.0080670.0000010.0000000.010082
XSP11May22P368.00PUT368.00$0.09$0.96 / 20002100.508783%-0.000001-0.0000010.0000010.0000000.000000
XSP11May22C367.00CALL367.00$25.66 / 50$27.59 / 500064.104189%1.000000-0.0080440.0000010.0000000.010055
XSP11May22P367.00PUT367.00$0.96 / 20000103.508114%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C366.00CALL366.00$26.69 / 50$28.61 / 500068.838892%1.000000-0.0080220.0000010.0000000.010027
XSP11May22P366.00PUT366.00$0.28$0.96 / 20001106.497193%-0.0000010.0000000.0000010.0000000.000000
XSP11May22P365.00PUT365.00$0.06$0.96 / 20006109.479314%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C364.00CALL364.00$28.66 / 50$30.59 / 500070.527803%1.000000-0.0079780.0000010.0000000.009972
XSP11May22P364.00PUT364.00$0.96 / 20000112.455556%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C363.00CALL363.00$29.69 / 50$31.61 / 500075.442874%1.000000-0.0079560.0000010.0000000.009945
XSP11May22P363.00PUT363.00$0.10$0.96 / 20001115.420163%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C362.00CALL362.00$30.69 / 50$32.61 / 500077.640044%1.000000-0.0079340.0000010.0000000.009918
XSP11May22P362.00PUT362.00$0.96 / 20000118.380424%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C361.00CALL361.00$31.66 / 50$33.59 / 500076.935615%1.000000-0.0079120.0000010.0000000.009890
XSP11May22P361.00PUT361.00$0.96 / 20000121.334852%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C360.00CALL360.00$32.68 / 50$34.61 / 500081.477483%1.000000-0.0078900.0000010.0000000.009863
XSP11May22P360.00PUT360.00$0.04$0.96 / 20004124.283744%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C359.00CALL359.00$33.68 / 50$35.61 / 500083.660840%1.000000-0.0078680.0000010.0000000.009835
XSP11May22P359.00PUT359.00$0.96 / 20000127.228308%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C358.00CALL358.00$34.68 / 50$36.61 / 500085.843330%1.000000-0.0078460.0000010.0000000.009808
XSP11May22P358.00PUT358.00$0.96 / 20000130.168506%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C357.00CALL357.00$35.68 / 50$37.61 / 500088.026495%1.000000-0.0078240.0000010.0000000.009781
XSP11May22P357.00PUT357.00$0.96 / 20000133.103578%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C356.00CALL356.00$36.68 / 50$38.61 / 500090.207669%1.000000-0.0078030.0000010.0000000.009753
XSP11May22P356.00PUT356.00$0.96 / 20000136.039719%-0.0000010.0000000.0000010.0000000.000000
XSP11May22P355.00PUT355.00$0.96 / 20000138.968627%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C354.00CALL354.00$38.68 / 50$40.61 / 500094.575230%1.000000-0.0077590.0000010.0000000.009698
XSP11May22P354.00PUT354.00$0.96 / 20000141.895415%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C353.00CALL353.00$39.68 / 50$41.61 / 500096.759110%1.000000-0.0077370.0000010.0000000.009671
XSP11May22C352.00CALL352.00$40.68 / 50$42.61 / 500098.944001%1.000000-0.0077150.0000010.0000000.009644
XSP11May22P352.00PUT352.00$0.96 / 20000147.743345%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C351.00CALL351.00$41.68 / 50$43.61 / 5000101.129644%1.000000-0.0076930.0000010.0000000.009616
XSP11May22P351.00PUT351.00$0.96 / 20000150.664952%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C350.00CALL350.00$42.63 / 50$44.56 / 500095.080061%1.000000-0.0076710.0000010.0000000.009589
XSP11May22P350.00PUT350.00$0.03$0.96 / 200012153.585342%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C349.00CALL349.00$43.68 / 50$45.61 / 5000105.505001%1.000000-0.0076490.0000010.0000000.009561
XSP11May22P349.00PUT349.00$0.96 / 20000156.502401%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C348.00CALL348.00$44.68 / 50$46.61 / 5000107.696475%1.000000-0.0076270.0000010.0000000.009534
XSP11May22P348.00PUT348.00$0.01$0.96 / 20000159.423445%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C347.00CALL347.00$45.68 / 50$47.61 / 5000109.887135%1.000000-0.0076050.0000010.0000000.009507
XSP11May22P347.00PUT347.00$0.96 / 20000162.342656%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C346.00CALL346.00$46.68 / 50$48.61 / 5000112.079684%1.000000-0.0075830.0000010.0000000.009479
XSP11May22P346.00PUT346.00$0.02$0.96 / 20000165.260342%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C345.00CALL345.00$47.63 / 50$49.56 / 5000105.351386%1.000000-0.0075610.0000010.0000000.009452
XSP11May22P345.00PUT345.00$0.37$0.96 / 20000168.179218%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C344.00CALL344.00$48.68 / 50$50.61 / 5000116.472234%1.000000-0.0075400.0000010.0000000.009424
XSP11May22P344.00PUT344.00$0.01$0.96 / 20006171.099526%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C343.00CALL343.00$49.68 / 50$51.61 / 5000118.668577%1.000000-0.0075180.0000010.0000000.009397
XSP11May22P343.00PUT343.00$0.96 / 20000174.016845%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C342.00CALL342.00$50.68 / 50$52.61 / 5000120.871217%1.000000-0.0074960.0000010.0000000.009370
XSP11May22P342.00PUT342.00$0.96 / 20000176.937012%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C341.00CALL341.00$51.68 / 50$53.61 / 5000123.075702%1.000000-0.0074740.0000010.0000000.009342
XSP11May22P341.00PUT341.00$0.96 / 20000179.858162%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C340.00CALL340.00$52.68 / 50$54.61 / 5000125.282449%1.000000-0.0074520.0000010.0000000.009315
XSP11May22P340.00PUT340.00$0.02$0.96 / 20003182.780464%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C339.00CALL339.00$53.68 / 50$55.61 / 5000127.493755%1.000000-0.0074300.0000010.0000000.009287
XSP11May22P339.00PUT339.00$0.96 / 20000185.704067%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C338.00CALL338.00$54.68 / 50$56.61 / 5000129.704186%1.000000-0.0074080.0000010.0000000.009260
XSP11May22P338.00PUT338.00$0.96 / 20000188.629111%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C337.00CALL337.00$55.68 / 50$57.61 / 5000131.918135%1.000000-0.0073860.0000010.0000000.009233
XSP11May22P337.00PUT337.00$0.96 / 20000191.555726%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C336.00CALL336.00$56.66 / 50$58.59 / 5000130.578454%1.000000-0.0073640.0000010.0000000.009205
XSP11May22P336.00PUT336.00$0.96 / 20000194.489045%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C335.00CALL335.00$57.68 / 50$59.61 / 5000136.357577%1.000000-0.0073420.0000010.0000000.009178
XSP11May22P335.00PUT335.00$0.01$0.96 / 200010197.419819%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C334.00CALL334.00$58.68 / 50$60.61 / 5000138.580763%1.000000-0.0073200.0000010.0000000.009150
XSP11May22P334.00PUT334.00$0.96 / 20000200.353550%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C333.00CALL333.00$59.66 / 50$61.59 / 5000137.111081%1.000000-0.0072980.0000010.0000000.009123
XSP11May22P333.00PUT333.00$0.96 / 20000203.289932%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C332.00CALL332.00$60.68 / 50$62.61 / 5000143.040568%1.000000-0.0072770.0000010.0000000.009096
XSP11May22P332.00PUT332.00$0.96 / 20000206.229138%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C331.00CALL331.00$61.66 / 50$63.59 / 5000141.484548%1.000000-0.0072550.0000010.0000000.009068
XSP11May22P331.00PUT331.00$0.96 / 20000209.171332%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C330.00CALL330.00$62.66 / 50$64.59 / 5000143.675987%1.000000-0.0072330.0000010.0000000.009041
XSP11May22P330.00PUT330.00$0.09$0.96 / 20000212.116668%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C329.00CALL329.00$63.66 / 50$65.59 / 5000145.871197%1.000000-0.0072110.0000010.0000000.009014
XSP11May22P329.00PUT329.00$0.95 / 20000214.591498%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C328.00CALL328.00$64.68 / 50$66.61 / 5000152.000529%1.000000-0.0071890.0000010.0000000.008986
XSP11May22P328.00PUT328.00$0.95 / 20000217.538953%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C327.00CALL327.00$65.68 / 50$67.61 / 5000154.249976%1.000000-0.0071670.0000010.0000000.008959
XSP11May22P327.00PUT327.00$0.95 / 20000220.490505%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C326.00CALL326.00$66.68 / 50$68.61 / 5000156.503384%1.000000-0.0071450.0000010.0000000.008931
XSP11May22P326.00PUT326.00$0.95 / 20000223.444379%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C325.00CALL325.00$67.68 / 50$69.61 / 5000158.760840%1.000000-0.0071230.0000010.0000000.008904
XSP11May22P325.00PUT325.00$0.95 / 20000226.402068%-0.0000010.0000000.0000010.0000000.000000
XSP11May22C324.00CALL324.00$68.68 / 50$70.61 / 5000161.022436%1.000000-0.0071010.0000010.0000000.008877
XSP11May22P324.00PUT324.00$0.95 / 20000229.363713%-0.0000010.0000000.0000010.0000000.000000