XSP.IN Option Chain

End of day data from May 13, 2022 for XSP.IN options expired on May 13, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP13May22C407.00CALL407.00$0.01$0.01 / 1,6571,364629.841749%0.189754-0.7023750.0524790.0571100.002077
XSP13May22C403.00CALL403.00$0.04$2.27 / 2501,2911130.430305%0.456356-1.0289740.0767490.0835220.004982
XSP13May22C405.00CALL405.00$0.01$0.01 / 119171036.056249%0.310243-0.9147980.0683030.0743310.003392
XSP13May22C409.00CALL409.00$0.22$0.01 / 1,659673513.428100%0.103733-0.4666740.0348850.0379630.001137
XSP13May22C404.00CALL404.00$0.05$0.01 / 1,050436564.041279%0.381086-0.9882760.0737560.0802650.004164
XSP13May22P400.00PUT400.00$0.09$0.01 / 850305395.696430%-0.318358-0.9186660.0690630.075158-0.003539
XSP13May22P395.00PUT395.00$0.01$0.01 / 1,65724451915.098658%-0.073262-0.3584720.0269110.029285-0.000812
XSP13May22P392.00PUT392.00$0.04$2.26 / 2502341673.570639%-0.020395-0.1269710.0095280.010368-0.000226
XSP13May22P407.00PUT407.00$4.32$2.40 / 50$6.92 / 502119013.277814%-0.810246-0.6922840.0524790.057110-0.009073
XSP13May22P399.00PUT399.00$0.26$4.80 / 1208975.967266%-0.252311-0.8224210.0618030.067257-0.002803
XSP13May22P391.00PUT391.00$0.01$0.01 / 1,66720126722.190829%-0.012397-0.0828760.0062180.006767-0.000137
XSP13May22C400.00CALL400.00$1.60$1.59 / 1$6.39 / 11834731.235611%0.681642-0.9285830.0690630.0751580.007419
XSP13May22P397.00PUT397.00$0.01$0.01 / 1,657174911.445631%-0.144894-0.5870750.0440910.047981-0.001608
XSP13May22P415.00PUT415.00$11.80$10.45 / 50$14.98 / 5015522133.597094%-0.991684-0.0483810.0043890.004777-0.011278
XSP13May22P401.00PUT401.00$0.02$0.02 / 1$0.20 / 51153116.526509%-0.390568-0.9876840.0742880.080844-0.004345
XSP13May22P402.00PUT402.00$1.20$0.24 / 119$0.38 / 119149325.761579%-0.466580-1.0223190.0769410.083730-0.005195
XSP13May22C402.00CALL402.00$0.31$0.01 / 1$0.60 / 1137112.616762%0.533420-1.0322860.0769410.0837300.005819
XSP13May22C401.00CALL401.00$0.97$0.01 / 1$2.00 / 3132125.748672%0.609432-0.9976270.0742880.0808440.006641
XSP13May22P405.00PUT405.00$3.19$2.05 / 1$4.95 / 501253322.863174%-0.689757-0.9047560.0683030.074331-0.007703
XSP13May22C406.00CALL406.00$0.02$0.01 / 1,659121297.980718%0.245973-0.8163050.0609720.0663530.002691
XSP13May22P409.00PUT409.00$6.90$4.45 / 50$8.98 / 50105920.203898%-0.896267-0.4565330.0348850.037963-0.010069
XSP13May22C408.00CALL408.00$0.01$0.01 / 1,6571011911.655015%0.142328-0.5828890.0435620.0474060.001559
XSP13May22P398.00PUT398.00$1.45$2.26 / 2501012548.931329%-0.194160-0.7084550.0532210.057918-0.002156
XSP13May22P396.00PUT396.00$0.02$2.26 / 250811457.537946%-0.104738-0.4678600.0351290.038229-0.001162
XSP13May22C410.00CALL410.00$0.01$0.01 / 1,658562715.169825%0.073426-0.3605480.0269560.0293350.000805
XSP13May22P393.00PUT393.00$0.02$0.01 / 35549218.670910%-0.032356-0.1868010.0140190.015256-0.000359
XSP13May22P403.00PUT403.00$1.49$2.94 / 60501131.266274%-0.543644-1.0189820.0767490.083522-0.006058
XSP13May22P408.00PUT408.00$5.25$3.43 / 50$7.95 / 504833416.865152%-0.857672-0.5727730.0435620.047406-0.009619
XSP13May22C399.00CALL399.00$3.10$0.28 / 1$5.08 / 14811102.811523%0.747689-0.8323140.0618030.0672570.008128
XSP13May22P390.00PUT390.00$0.44$0.01 / 1,6584623623.935738%-0.007262-0.0519310.0038960.004240-0.000080
XSP13May22C398.00CALL398.00$4.00$2.02 / 50$6.54 / 5044711.009172%0.805840-0.7183230.0532210.0579180.008748
XSP13May22P388.00PUT388.00$0.40$2.26 / 250424888.632567%-0.002225-0.0180170.0013510.001471-0.000025
XSP13May22P444.00PUT444.00$42.58$39.46 / 50$43.98 / 50313688.763712%-1.0000000.0110080.0000010.000000-0.012164
XSP13May22C397.00CALL397.00$6.24$2.99 / 50$7.58 / 50301414.347255%0.855106-0.5969180.0440910.0479810.009268
XSP13May22P387.00PUT387.00$0.01$2.26 / 250272292.293073%-0.001162-0.0099690.0007480.000814-0.000013
XSP13May22P383.00PUT383.00$0.04$2.26 / 2502729106.633162%-0.000058-0.0006120.0000460.000050-0.000001
XSP13May22P385.00PUT385.00$0.01$2.26 / 2502610499.519660%-0.000281-0.0026890.0002020.000219-0.000003
XSP13May22C420.00CALL420.00$0.01$2.26 / 250215495.942927%0.000438-0.0040680.0003040.0003310.000005
XSP13May22P373.00PUT373.00$0.01$2.25 / 2502081140.852869%-0.0000010.0000000.0000010.0000000.000000
XSP13May22P404.00PUT404.00$2.21$0.02 / 50$4.15 / 5018913.133521%-0.618914-0.9782590.0737560.080265-0.006904
XSP13May22P384.00PUT384.00$0.05$2.26 / 2501754103.088852%-0.000130-0.0013100.0000980.000107-0.000001
XSP13May22P394.00PUT394.00$0.09$2.26 / 25015765.709577%-0.049540-0.2639890.0198140.021563-0.000549
XSP13May22P389.00PUT389.00$0.05$2.26 / 2501552684.933866%-0.004097-0.0312290.0023430.002549-0.000045
XSP13May22P380.00PUT380.00$0.01$2.25 / 2501541116.944240%-0.000004-0.0000480.0000040.0000040.000000
XSP13May22P372.00PUT372.00$0.01$2.25 / 2501516144.219895%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C394.00CALL394.00$8.59$6.04 / 50$10.57 / 50142623.028481%0.950460-0.2737580.0198140.0215630.010245
XSP13May22C391.00CALL391.00$11.75$9.02 / 50$13.55 / 50142128.812412%0.987603-0.0925710.0062180.0067670.010575
XSP13May22P475.00PUT475.00$71.74$70.43 / 50$74.95 / 501313133.844362%-1.0000000.0117770.0000010.000000-0.013013
XSP13May22C395.00CALL395.00$6.33$5.05 / 50$9.57 / 50131322.930742%0.926738-0.3682660.0269110.0292850.010009
XSP13May22P382.00PUT382.00$0.01$0.01 / 1,657133437.669810%-0.000025-0.0002730.0000200.0000220.000000
XSP13May22P378.00PUT378.00$0.02$2.25 / 2501364123.846331%-0.000001-0.0000070.0000010.0000010.000000
XSP13May22C416.00CALL416.00$0.01$2.25 / 250122282.671255%0.004909-0.0367980.0027530.0029960.000054
XSP13May22P422.00PUT422.00$19.76$17.43 / 50$21.96 / 50111446.438849%-0.9998910.0093540.0000830.000090-0.011560
XSP13May22P410.00PUT410.00$8.04$5.43 / 50$9.95 / 50104421.436644%-0.926574-0.3503830.0269560.029335-0.010428
XSP13May22C396.00CALL396.00$6.25$4.02 / 50$8.54 / 50101520.004795%0.895262-0.4776790.0351290.0382290.009687
XSP13May22P376.00PUT376.00$0.01$0.01 / 1,657106447.843701%-0.000001-0.0000010.0000010.0000000.000000
XSP13May22C393.00CALL393.00$8.61$7.02 / 50$11.54 / 5091822.441059%0.967644-0.1965450.0140190.0152560.010408
XSP13May22C390.00CALL390.00$7.83$10.02 / 50$14.55 / 5092719.646682%0.992738-0.0616000.0038960.0042400.010604
XSP13May22P381.00PUT381.00$0.11$2.25 / 250914113.467225%-0.000010-0.0001170.0000090.0000100.000000
XSP13May22P379.00PUT379.00$0.08$2.25 / 250917120.403652%-0.000001-0.0000190.0000010.0000020.000000
XSP13May22C412.00CALL412.00$0.01$0.01 / 1,65784318.577183%0.033646-0.1935870.0144780.0157550.000369
XSP13May22P377.00PUT377.00$0.01$0.01 / 1,65881346.149501%-0.000001-0.0000030.0000010.0000000.000000
XSP13May22P485.00PUT485.00$82.72$80.45 / 50$84.98 / 5077152.830460%-1.0000000.0120250.0000010.000000-0.013287
XSP13May22P424.00PUT424.00$22.16$19.52 / 50$24.05 / 507756.312089%-0.9999760.0102470.0000200.000022-0.011616
XSP13May22P451.00PUT451.00$49.07$46.46 / 50$50.98 / 5066100.633443%-1.0000000.0111820.0000010.000000-0.012356
XSP13May22P440.00PUT440.00$38.29$35.43 / 50$39.95 / 5061378.497926%-1.0000000.0109090.0000010.000000-0.012054
XSP13May22C415.00CALL415.00$0.01$0.01 / 1,65767623.534348%0.008316-0.0586710.0043890.0047770.000091
XSP13May22C389.00CALL389.00$13.93$11.04 / 50$15.57 / 5061035.642133%0.995903-0.0408730.0023430.0025490.010612
XSP13May22P348.00PUT348.00$2.38$2.26 / 25066223.741126%-0.0000010.0000000.0000010.0000000.000000
XSP13May22P435.00PUT435.00$36.02$30.43 / 50$34.95 / 505869.842173%-1.0000000.0107850.0000010.000000-0.011918
XSP13May22P430.00PUT430.00$28.70$25.46 / 50$29.98 / 5056663.667175%-1.0000000.0106600.0000010.000000-0.011781
XSP13May22P420.00PUT420.00$17.15$15.46 / 50$19.98 / 5055444.260509%-0.9995620.0063460.0003040.000331-0.011502
XSP13May22P406.00PUT406.00$3.90$1.45 / 50$5.98 / 505512.778684%-0.754027-0.8062380.0609720.066353-0.008432
XSP13May22P463.00PUT463.00$64.19$58.46 / 50$62.98 / 5044120.146623%-1.0000000.0114800.0000010.000000-0.012685
XSP13May22P436.00PUT436.00$33.33$31.40 / 50$35.92 / 5041667.744464%-1.0000000.0108100.0000010.000000-0.011945
XSP13May22P434.00PUT434.00$31.28$29.45 / 50$33.98 / 5041070.589692%-1.0000000.0107610.0000010.000000-0.011890
XSP13May22P425.00PUT425.00$23.15$20.43 / 50$24.96 / 5044952.165269%-0.9999890.0104140.0000090.000010-0.011643
XSP13May22P416.00PUT416.00$14.19$11.43 / 50$15.95 / 5041334.187639%-0.995091-0.0264830.0027530.002996-0.011343
XSP13May22C413.00CALL413.00$0.02$2.25 / 25047572.260203%0.021769-0.1346040.0100680.0109560.000239
XSP13May22P460.00PUT460.00$57.37$55.40 / 50$59.93 / 50326106.727837%-1.0000000.0114050.0000010.000000-0.012602
XSP13May22P459.00PUT459.00$59.15$54.43 / 50$58.96 / 5034110.293351%-1.0000000.0113800.0000010.000000-0.012575
XSP13May22C385.00CALL385.00$17.44$15.02 / 50$19.55 / 503349.324321%0.999719-0.0122350.0002020.0002190.010545
XSP13May22P375.00PUT375.00$0.01$2.25 / 250367134.087337%-0.0000010.0000000.0000010.0000000.000000
XSP13May22P370.00PUT370.00$0.01$2.26 / 2503859151.149742%-0.0000010.0000000.0000010.0000000.000000
XSP13May22P454.00PUT454.00$51.39$49.53 / 50$54.05 / 5028112.868971%-1.0000000.0112560.0000010.000000-0.012438
XSP13May22P447.00PUT447.00$46.20$42.46 / 50$46.98 / 502593.899775%-1.0000000.0110830.0000010.000000-0.012246
XSP13May22P446.00PUT446.00$46.68$41.46 / 50$45.98 / 502692.195969%-1.0000000.0110580.0000010.000000-0.012219
XSP13May22P445.00PUT445.00$43.91$40.43 / 50$44.96 / 5023887.571664%-1.0000000.0110330.0000010.000000-0.012191
XSP13May22P438.00PUT438.00$38.18$33.43 / 50$37.95 / 502875.064171%-1.0000000.0108600.0000010.000000-0.012000
XSP13May22P437.00PUT437.00$35.88$32.45 / 50$36.98 / 502275.981520%-1.0000000.0108350.0000010.000000-0.011972
XSP13May22C411.00CALL411.00$0.02$2.25 / 25022064.958643%0.050455-0.2688730.0201060.0218800.000553
XSP13May22P411.00PUT411.00$12.61$6.45 / 50$10.98 / 502724.828524%-0.949545-0.2586830.0201060.021880-0.010707
XSP13May22C392.00CALL392.00$10.74$8.04 / 50$12.57 / 5021322.426001%0.979605-0.1366900.0095280.0103680.010514
XSP13May22C386.00CALL386.00$16.42$14.02 / 50$18.55 / 502846.400864%0.999417-0.0148590.0003970.0004320.010569
XSP13May22P386.00PUT386.00$0.01$2.26 / 25023295.919752%-0.000583-0.0052890.0003970.000432-0.000006
XSP13May22P484.00PUT484.00$83.36$79.45 / 50$83.98 / 5011151.369413%-1.0000000.0120000.0000010.000000-0.013260
XSP13May22P482.00PUT482.00$79.70$77.43 / 50$81.95 / 5011144.048612%-1.0000000.0119510.0000010.000000-0.013205
XSP13May22P467.00PUT467.00$65.98$62.46 / 50$66.98 / 5011126.439550%-1.0000000.0115790.0000010.000000-0.012794
XSP13May22P465.00PUT465.00$67.35$60.43 / 50$64.96 / 5012119.631256%-1.0000000.0115290.0000010.000000-0.012739
XSP13May22P457.00PUT457.00$57.56$52.43 / 50$56.96 / 5011107.130961%-1.0000000.0113310.0000010.000000-0.012520
XSP13May22C454.00CALL454.00$0.01$2.26 / 25016188.608827%0.0000010.0000000.0000010.0000000.000000
XSP13May22C453.00CALL453.00$0.01$2.26 / 250119186.193465%0.0000010.0000000.0000010.0000000.000000
XSP13May22P453.00PUT453.00$51.42$48.43 / 50$52.96 / 5011100.725749%-1.0000000.0112320.0000010.000000-0.012411
XSP13May22P452.00PUT452.00$50.28$47.43 / 50$51.96 / 501199.107159%-1.0000000.0112070.0000010.000000-0.012383
XSP13May22P450.00PUT450.00$47.82$45.52 / 50$50.05 / 50137105.453966%-1.0000000.0111570.0000010.000000-0.012328
XSP13May22P443.00PUT443.00$43.69$38.46 / 50$42.98 / 5014087.035797%-1.0000000.0109840.0000010.000000-0.012137
XSP13May22P427.00PUT427.00$24.20$22.43 / 50$26.96 / 501355.907695%-0.9999980.0105620.0000020.000002-0.011698
XSP13May22C425.00CALL425.00$0.01$0.01 / 1,659189739.143513%0.000011-0.0001240.0000090.0000100.000000
XSP13May22C421.00CALL421.00$0.01$2.26 / 25013099.107592%0.000222-0.0021590.0001620.0001760.000002
XSP13May22P414.00PUT414.00$11.92$9.43 / 50$13.95 / 5012330.062728%-0.986338-0.0801430.0067630.007360-0.011192
XSP13May22P412.00PUT412.00$8.40$7.45 / 50$11.98 / 5011127.074257%-0.966354-0.1833720.0144780.015755-0.010918
XSP13May22C384.00CALL384.00$13.88$16.04 / 50$20.57 / 501853.450849%0.999870-0.0108310.0000980.0001070.010519
XSP13May22P368.00PUT368.00$0.01$2.26 / 25015157.829939%-0.0000010.0000000.0000010.0000000.000000
XSP13May22P365.00PUT365.00$0.02$2.26 / 250113167.801188%-0.0000010.0000000.0000010.0000000.000000
XSP13May22P364.00PUT364.00$0.01$2.26 / 25011171.114038%-0.0000010.0000000.0000010.0000000.000000
XSP13May22P362.00PUT362.00$0.11$2.26 / 25011177.723242%0.0000010.0000000.0000010.0000000.000000
XSP13May22C550.00CALL550.00$2.26 / 25000377.894497%0.0000010.0000000.0000010.0000000.000000
XSP13May22P550.00PUT550.00$145.45 / 50$149.98 / 5000239.018913%-1.0000000.0136370.0000010.000000-0.015068
XSP13May22C540.00CALL540.00$2.26 / 25000361.039171%0.0000010.0000000.0000010.0000000.000000
XSP13May22P540.00PUT540.00$135.43 / 50$139.95 / 5000220.711466%-1.0000000.0133890.0000010.000000-0.014794
XSP13May22C535.00CALL535.00$2.26 / 25000352.419669%0.0000010.0000000.0000010.0000000.000000
XSP13May22P535.00PUT535.00$130.45 / 50$134.98 / 5000220.479258%-1.0000000.0132650.0000010.000000-0.014657
XSP13May22C530.00CALL530.00$2.26 / 25000343.664068%0.0000010.0000000.0000010.0000000.000000
XSP13May22P530.00PUT530.00$125.45 / 50$129.98 / 5000214.135775%-1.0000000.0131410.0000010.000000-0.014520
XSP13May22C525.00CALL525.00$2.26 / 25000334.768121%0.0000010.0000000.0000010.0000000.000000
XSP13May22P525.00PUT525.00$120.43 / 50$124.95 / 5000202.064919%-1.0000000.0130170.0000010.000000-0.014383
XSP13May22C520.00CALL520.00$0.03$2.26 / 25003325.724745%0.0000010.0000000.0000010.0000000.000000
XSP13May22P520.00PUT520.00$115.45 / 50$119.98 / 5000201.192708%-1.0000000.0128930.0000010.000000-0.014246
XSP13May22C515.00CALL515.00$2.26 / 25000316.529439%0.0000010.0000000.0000010.0000000.000000
XSP13May22P515.00PUT515.00$110.45 / 50$114.98 / 5000194.586684%-1.0000000.0127690.0000010.000000-0.014109
XSP13May22C510.00CALL510.00$2.26 / 25000307.174985%0.0000010.0000000.0000010.0000000.000000
XSP13May22P510.00PUT510.00$105.43 / 50$109.95 / 5000182.652020%-1.0000000.0126450.0000010.000000-0.013972
XSP13May22C506.00CALL506.00$2.26 / 25000299.572173%0.0000010.0000000.0000010.0000000.000000
XSP13May22P506.00PUT506.00$101.43 / 50$105.95 / 5000177.336114%-1.0000000.0125460.0000010.000000-0.013863
XSP13May22C505.00CALL505.00$2.26 / 25000297.654444%0.0000010.0000000.0000010.0000000.000000
XSP13May22P505.00PUT505.00$100.43 / 50$104.95 / 5000175.997792%-1.0000000.0125210.0000010.000000-0.013835
XSP13May22C504.00CALL504.00$2.26 / 25000295.729798%0.0000010.0000000.0000010.0000000.000000
XSP13May22P504.00PUT504.00$99.45 / 50$103.98 / 5000179.716633%-1.0000000.0124960.0000010.000000-0.013808
XSP13May22C502.00CALL502.00$2.26 / 25000291.859550%0.0000010.0000000.0000010.0000000.000000
XSP13May22P502.00PUT502.00$97.45 / 50$101.98 / 5000176.959662%-1.0000000.0124470.0000010.000000-0.013753
XSP13May22C500.00CALL500.00$2.26 / 25000287.961041%0.0000010.0000000.0000010.0000000.000000
XSP13May22P500.00PUT500.00$95.45 / 50$99.98 / 5000174.187875%-1.0000000.0123970.0000010.000000-0.013698
XSP13May22C498.00CALL498.00$2.26 / 25000284.028923%0.0000010.0000000.0000010.0000000.000000
XSP13May22P498.00PUT498.00$93.45 / 50$97.98 / 5000171.398332%-1.0000000.0123470.0000010.000000-0.013643
XSP13May22C496.00CALL496.00$2.26 / 25000280.071178%0.0000010.0000000.0000010.0000000.000000
XSP13May22P496.00PUT496.00$91.43 / 50$95.95 / 5000163.765847%-1.0000000.0122980.0000010.000000-0.013589
XSP13May22C495.00CALL495.00$0.02$2.26 / 25000278.080403%0.0000010.0000000.0000010.0000000.000000
XSP13May22P495.00PUT495.00$90.40 / 50$94.92 / 5000155.215750%-1.0000000.0122730.0000010.000000-0.013561
XSP13May22C494.00CALL494.00$2.26 / 25000276.081920%0.0000010.0000000.0000010.0000000.000000
XSP13May22P494.00PUT494.00$89.43 / 50$93.95 / 5000161.003825%-1.0000000.0122480.0000010.000000-0.013534
XSP13May22C493.00CALL493.00$2.26 / 25000274.075644%0.0000010.0000000.0000010.0000000.000000
XSP13May22P493.00PUT493.00$88.45 / 50$92.98 / 5000164.347970%-1.0000000.0122230.0000010.000000-0.013507
XSP13May22C492.00CALL492.00$2.26 / 25000272.061388%0.0000010.0000000.0000010.0000000.000000
XSP13May22P492.00PUT492.00$87.45 / 50$91.98 / 5000162.924970%-1.0000000.0121990.0000010.000000-0.013479
XSP13May22C491.00CALL491.00$2.26 / 25000270.039223%0.0000010.0000000.0000010.0000000.000000
XSP13May22P491.00PUT491.00$86.45 / 50$90.98 / 5000161.498197%-1.0000000.0121740.0000010.000000-0.013452
XSP13May22C490.00CALL490.00$0.32$2.26 / 25002268.008986%0.0000010.0000000.0000010.0000000.000000
XSP13May22P490.00PUT490.00$85.43 / 50$89.95 / 5000155.423706%-1.0000000.0121490.0000010.000000-0.013424
XSP13May22C489.00CALL489.00$2.26 / 25000265.970580%0.0000010.0000000.0000010.0000000.000000
XSP13May22P489.00PUT489.00$84.43 / 50$88.95 / 5000154.016365%-1.0000000.0121240.0000010.000000-0.013397
XSP13May22C488.00CALL488.00$2.25 / 25000263.636606%0.0000010.0000000.0000010.0000000.000000
XSP13May22P488.00PUT488.00$83.45 / 50$87.98 / 5000157.184328%-1.0000000.0120990.0000010.000000-0.013370
XSP13May22C487.00CALL487.00$0.04$2.25 / 250012261.582902%0.0000010.0000000.0000010.0000000.000000
XSP13May22P487.00PUT487.00$82.45 / 50$86.98 / 5000155.737219%-1.0000000.0120750.0000010.000000-0.013342
XSP13May22C486.00CALL486.00$0.06$2.25 / 25001259.520729%0.0000010.0000000.0000010.0000000.000000
XSP13May22P486.00PUT486.00$81.43 / 50$85.95 / 5000149.773429%-1.0000000.0120500.0000010.000000-0.013315
XSP13May22C485.00CALL485.00$0.02$2.25 / 25006257.449975%0.0000010.0000000.0000010.0000000.000000
XSP13May22C484.00CALL484.00$0.50$2.25 / 25004255.372192%0.0000010.0000000.0000010.0000000.000000
XSP13May22C483.00CALL483.00$2.25 / 25000253.284487%0.0000010.0000000.0000010.0000000.000000
XSP13May22P483.00PUT483.00$78.45 / 50$82.98 / 5000149.903473%-1.0000000.0119750.0000010.000000-0.013233
XSP13May22C482.00CALL482.00$2.25 / 25000251.187972%0.0000010.0000000.0000010.0000000.000000
XSP13May22C481.00CALL481.00$0.02$2.25 / 25002249.082541%0.0000010.0000000.0000010.0000000.000000
XSP13May22P481.00PUT481.00$66.17$76.45 / 50$80.98 / 5001146.956696%-1.0000000.0119260.0000010.000000-0.013178
XSP13May22C480.00CALL480.00$0.05$2.25 / 25009246.968081%0.0000010.0000000.0000010.0000000.000000
XSP13May22P480.00PUT480.00$75.45 / 50$79.98 / 5000145.475751%-1.0000000.0119010.0000010.000000-0.013150
XSP13May22C479.00CALL479.00$0.41$2.26 / 25001245.119681%0.0000010.0000000.0000010.0000000.000000
XSP13May22P479.00PUT479.00$74.45 / 50$78.98 / 5000143.989692%-1.0000000.0118760.0000010.000000-0.013123
XSP13May22C478.00CALL478.00$2.26 / 25000242.985417%0.0000010.0000000.0000010.0000000.000000
XSP13May22P478.00PUT478.00$73.43 / 50$77.95 / 5000138.247669%-1.0000000.0118510.0000010.000000-0.013096
XSP13May22C477.00CALL477.00$0.16$2.26 / 25002240.841759%0.0000010.0000000.0000010.0000000.000000
XSP13May22P477.00PUT477.00$72.45 / 50$76.98 / 5000141.001662%-1.0000000.0118270.0000010.000000-0.013068
XSP13May22C476.00CALL476.00$1.01$2.26 / 25000238.688584%0.0000010.0000000.0000010.0000000.000000
XSP13May22P476.00PUT476.00$71.45 / 50$75.98 / 5000139.499971%-1.0000000.0118020.0000010.000000-0.013041
XSP13May22C475.00CALL475.00$0.12$2.26 / 25001236.525764%0.0000010.0000000.0000010.0000000.000000
XSP13May22C474.00CALL474.00$0.25$2.26 / 25001234.353168%0.0000010.0000000.0000010.0000000.000000
XSP13May22P474.00PUT474.00$69.43 / 50$73.95 / 5000132.366403%-1.0000000.0117520.0000010.000000-0.012986
XSP13May22C473.00CALL473.00$2.26 / 25000232.172860%0.0000010.0000000.0000010.0000000.000000
XSP13May22P473.00PUT473.00$68.46 / 50$72.98 / 5000135.706028%-1.0000000.0117280.0000010.000000-0.012959
XSP13May22C472.00CALL472.00$0.20$2.26 / 25001229.977287%0.0000010.0000000.0000010.0000000.000000
XSP13May22P472.00PUT472.00$67.46 / 50$71.98 / 5000134.175670%-1.0000000.0117030.0000010.000000-0.012931
XSP13May22C471.00CALL471.00$0.03$2.26 / 25002227.775363%0.0000010.0000000.0000010.0000000.000000
XSP13May22P471.00PUT471.00$66.46 / 50$70.98 / 5000132.637916%-1.0000000.0116780.0000010.000000-0.012904
XSP13May22C470.00CALL470.00$0.03$2.26 / 2500158225.561134%0.0000010.0000000.0000010.0000000.000000
XSP13May22P470.00PUT470.00$65.46 / 50$69.98 / 5000131.098507%-1.0000000.0116530.0000010.000000-0.012876
XSP13May22C469.00CALL469.00$0.85$2.26 / 250037223.338753%0.0000010.0000000.0000010.0000000.000000
XSP13May22P469.00PUT469.00$64.43 / 50$68.96 / 5000125.740315%-1.0000000.0116280.0000010.000000-0.012849
XSP13May22C468.00CALL468.00$0.03$2.26 / 25008221.104572%0.0000010.0000000.0000010.0000000.000000
XSP13May22P468.00PUT468.00$63.43 / 50$67.96 / 5000124.217704%-1.0000000.0116040.0000010.000000-0.012822
XSP13May22C467.00CALL467.00$0.07$2.26 / 25009218.859600%0.0000010.0000000.0000010.0000000.000000
XSP13May22C466.00CALL466.00$0.06$2.26 / 25002216.603676%0.0000010.0000000.0000010.0000000.000000
XSP13May22P466.00PUT466.00$61.46 / 50$65.98 / 5000124.876709%-1.0000000.0115540.0000010.000000-0.012767
XSP13May22C465.00CALL465.00$0.15$2.26 / 250020214.336634%0.0000010.0000000.0000010.0000000.000000
XSP13May22C464.00CALL464.00$0.03$2.26 / 25002212.058305%0.0000010.0000000.0000010.0000000.000000
XSP13May22P464.00PUT464.00$59.40 / 50$63.93 / 5000112.734661%-1.0000000.0115040.0000010.000000-0.012712
XSP13May22C463.00CALL463.00$0.02$2.26 / 25007209.768516%0.0000010.0000000.0000010.0000000.000000
XSP13May22C462.00CALL462.00$0.03$2.26 / 25008207.467089%0.0000010.0000000.0000010.0000000.000000
XSP13May22P462.00PUT462.00$52.71$57.46 / 50$61.98 / 5000118.557178%-1.0000000.0114550.0000010.000000-0.012657
XSP13May22C461.00CALL461.00$2.26 / 25000205.153843%0.0000010.0000000.0000010.0000000.000000
XSP13May22P461.00PUT461.00$56.46 / 50$60.98 / 5000116.960974%-1.0000000.0114300.0000010.000000-0.012630
XSP13May22C460.00CALL460.00$0.01$2.26 / 250033202.828591%0.0000010.0000000.0000010.0000000.000000
XSP13May22C459.00CALL459.00$0.23$2.26 / 25003200.491143%0.0000010.0000000.0000010.0000000.000000
XSP13May22C458.00CALL458.00$0.15$2.26 / 25009198.141301%0.0000010.0000000.0000010.0000000.000000
XSP13May22P458.00PUT458.00$54.54$53.46 / 50$57.98 / 5000112.136662%-1.0000000.0113560.0000010.000000-0.012548
XSP13May22C457.00CALL457.00$0.23$2.26 / 25005195.778863%0.0000010.0000000.0000010.0000000.000000
XSP13May22C456.00CALL456.00$0.31$2.26 / 2500402193.403618%0.0000010.0000000.0000010.0000000.000000
XSP13May22P456.00PUT456.00$51.46 / 50$55.98 / 5000108.887830%-1.0000000.0113060.0000010.000000-0.012493
XSP13May22C455.00CALL455.00$0.01$2.26 / 250041191.010349%0.0000010.0000000.0000010.0000000.000000
XSP13May22P455.00PUT455.00$29.05$50.46 / 50$54.98 / 5002107.250317%-1.0000000.0112810.0000010.000000-0.012465
XSP13May22C452.00CALL452.00$0.02$2.26 / 2500143183.763282%0.0000010.0000000.0000010.0000000.000000
XSP13May22C451.00CALL451.00$0.15$2.26 / 25008181.318842%0.0000010.0000000.0000010.0000000.000000
XSP13May22C450.00CALL450.00$0.01$2.26 / 250064178.859849%0.0000010.0000000.0000010.0000000.000000
XSP13May22C449.00CALL449.00$0.11$2.26 / 250038176.385995%0.0000010.0000000.0000010.0000000.000000
XSP13May22P449.00PUT449.00$44.46 / 50$48.98 / 500097.283395%-1.0000000.0111320.0000010.000000-0.012301
XSP13May22C448.00CALL448.00$0.26$2.26 / 25003173.896955%0.0000010.0000000.0000010.0000000.000000
XSP13May22P448.00PUT448.00$52.81$43.43 / 50$47.96 / 500692.559407%-1.0000000.0111080.0000010.000000-0.012274
XSP13May22C447.00CALL447.00$0.05$2.26 / 25003171.392393%0.0000010.0000000.0000010.0000000.000000
XSP13May22C446.00CALL446.00$0.01$2.26 / 25005168.871953%0.0000010.0000000.0000010.0000000.000000
XSP13May22C445.00CALL445.00$0.02$2.26 / 250036166.335265%0.0000010.0000000.0000010.0000000.000000
XSP13May22C444.00CALL444.00$0.02$2.26 / 2500101163.781940%0.0000010.0000000.0000010.0000000.000000
XSP13May22C443.00CALL443.00$0.95$2.26 / 25002161.211568%0.0000010.0000000.0000010.0000000.000000
XSP13May22C442.00CALL442.00$0.47$2.26 / 250023158.623720%0.0000010.0000000.0000010.0000000.000000
XSP13May22P442.00PUT442.00$52.60$37.43 / 50$41.95 / 5001181.896961%-1.0000000.0109590.0000010.000000-0.012109
XSP13May22C441.00CALL441.00$0.01$2.26 / 25003156.016092%0.0000010.0000000.0000010.0000000.000000
XSP13May22P441.00PUT441.00$20.35$36.45 / 50$40.98 / 5003583.030701%-1.0000000.0109340.0000010.000000-0.012082
XSP13May22C440.00CALL440.00$0.04$2.26 / 2500235153.391818%0.0000010.0000000.0000010.0000000.000000
XSP13May22C439.00CALL439.00$0.05$2.26 / 250012150.748664%0.0000010.0000000.0000010.0000000.000000
XSP13May22P439.00PUT439.00$5.62$34.40 / 50$38.92 / 500172.728805%-1.0000000.0108850.0000010.000000-0.012027
XSP13May22C438.00CALL438.00$0.25$2.26 / 25003148.086099%0.0000010.0000000.0000010.0000000.000000
XSP13May22C437.00CALL437.00$0.02$2.26 / 25006145.403558%0.0000010.0000000.0000010.0000000.000000
XSP13May22C436.00CALL436.00$0.40$2.26 / 25003142.700439%0.0000010.0000000.0000010.0000000.000000
XSP13May22C435.00CALL435.00$0.01$2.26 / 250010139.976099%0.0000010.0000000.0000010.0000000.000000
XSP13May22C434.00CALL434.00$0.02$2.26 / 25009137.229852%0.0000010.0000000.0000010.0000000.000000
XSP13May22C433.00CALL433.00$0.02$2.26 / 25001134.460961%0.0000010.0000000.0000010.0000000.000000
XSP13May22P433.00PUT433.00$5.09$28.43 / 50$32.95 / 500466.310673%-1.0000000.0107360.0000010.000000-0.011863
XSP13May22C432.00CALL432.00$0.03$2.26 / 25006131.668637%0.0000010.0000000.0000010.0000000.000000
XSP13May22P432.00PUT432.00$22.00$27.45 / 50$31.98 / 500166.941067%-1.0000000.0107110.0000010.000000-0.011835
XSP13May22C431.00CALL431.00$0.22$2.26 / 250012128.852034%0.000001-0.0000010.0000010.0000000.000000
XSP13May22P431.00PUT431.00$22.79$26.45 / 50$30.98 / 500265.097962%-1.0000000.0106860.0000010.000000-0.011808
XSP13May22C430.00CALL430.00$0.04$0.01 / 1,66101946.562838%0.000001-0.0000020.0000010.0000000.000000
XSP13May22C429.00CALL429.00$1.70$2.26 / 25001123.142272%0.000001-0.0000040.0000010.0000000.000000
XSP13May22P429.00PUT429.00$29.15$24.43 / 50$28.96 / 500359.596608%-1.0000000.0106320.0000010.000000-0.011753
XSP13May22C428.00CALL428.00$0.01$2.26 / 25006120.247071%0.000001-0.0000100.0000010.0000010.000000
XSP13May22P428.00PUT428.00$25.11$23.46 / 50$27.98 / 5002659.903374%-0.9999990.0106010.0000010.000001-0.011726
XSP13May22C427.00CALL427.00$0.02$2.26 / 250010117.323490%0.000002-0.0000240.0000020.0000020.000000
XSP13May22C426.00CALL426.00$0.01$2.26 / 25005114.370282%0.000005-0.0000560.0000040.0000050.000000
XSP13May22P426.00PUT426.00$29.83$21.40 / 50$25.92 / 5001350.502657%-0.9999950.0105060.0000040.000005-0.011671
XSP13May22C424.00CALL424.00$0.01$2.26 / 250010108.369476%0.000024-0.0002660.0000200.0000220.000000
XSP13May22C423.00CALL423.00$0.01$2.26 / 250015105.318796%0.000052-0.0005520.0000410.0000450.000001
XSP13May22P423.00PUT423.00$21.01$18.46 / 50$22.98 / 5001650.247434%-0.9999480.0099360.0000410.000045-0.011588
XSP13May22C422.00CALL422.00$0.02$2.26 / 25004102.232150%0.000109-0.0011090.0000830.0000900.000001
XSP13May22P421.00PUT421.00$19.19$16.46 / 50$20.98 / 500146.273827%-0.9997780.0082790.0001620.000176-0.011532
XSP13May22C419.00CALL419.00$0.16$2.26 / 2500792.733367%0.000840-0.0074160.0005550.0006040.000009
XSP13May22P419.00PUT419.00$23.75$14.45 / 50$18.98 / 50049341.910194%-0.9991600.0029730.0005550.000604-0.011470
XSP13May22C418.00CALL418.00$0.06$2.26 / 25001789.482070%0.001560-0.0130790.0009790.0010650.000017
XSP13May22P418.00PUT418.00$14.00$13.45 / 50$17.98 / 500339.867568%-0.998440-0.0027150.0009790.001065-0.011435
XSP13May22C417.00CALL417.00$0.07$2.25 / 2500486.022113%0.002810-0.0223100.0016690.0018170.000031
XSP13May22P417.00PUT417.00$17.04$12.45 / 50$16.98 / 500837.800248%-0.997190-0.0119710.0016690.001817-0.011394
XSP13May22C414.00CALL414.00$0.07$2.25 / 25001175.795667%0.013662-0.0904070.0067630.0073600.000150
XSP13May22P413.00PUT413.00$23.20$8.45 / 50$12.98 / 5005429.281704%-0.978231-0.1243640.0100680.010956-0.011076
XSP13May22C388.00CALL388.00$6.60$11.99 / 50$16.58 / 500441.500460%0.997775-0.0276370.0013510.0014710.010605
XSP13May22C387.00CALL387.00$6.51$12.99 / 50$17.58 / 500839.525876%0.998838-0.0195650.0007480.0008140.010590
XSP13May22C383.00CALL383.00$6.32$17.02 / 50$21.54 / 500354.119308%0.999942-0.0101080.0000460.0000500.010492
XSP13May22C382.00CALL382.00$24.02$17.99 / 50$22.58 / 500558.537352%0.999975-0.0097450.0000200.0000220.010465
XSP13May22C381.00CALL381.00$7.29$19.04 / 50$23.57 / 500254.687931%0.999990-0.0095630.0000090.0000100.010438
XSP13May22C380.00CALL380.00$7.69$20.02 / 50$24.55 / 500636.177351%0.999996-0.0094700.0000040.0000040.010411
XSP13May22C379.00CALL379.00$8.45$21.02 / 50$25.54 / 500149.344698%0.999999-0.0094160.0000010.0000020.010383
XSP13May22C378.00CALL378.00$9.66$21.99 / 50$26.58 / 500751.362130%0.999999-0.0093790.0000010.0000010.010356
XSP13May22C377.00CALL377.00$23.04 / 50$27.57 / 500053.376497%1.000000-0.0093500.0000010.0000000.010329
XSP13May22C376.00CALL376.00$11.68$24.02 / 50$28.54 / 500355.384377%1.000000-0.0093230.0000010.0000000.010301
XSP13May22C375.00CALL375.00$19.18$25.04 / 50$29.57 / 500776.358968%1.000000-0.0092980.0000010.0000000.010274
XSP13May22C374.00CALL374.00$19.44$25.99 / 50$30.58 / 500159.394691%1.000000-0.0092730.0000010.0000000.010246
XSP13May22P374.00PUT374.00$0.04$2.25 / 250057137.475638%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C373.00CALL373.00$14.45$27.04 / 50$31.57 / 500261.396112%1.000000-0.0092480.0000010.0000000.010219
XSP13May22C372.00CALL372.00$28.02 / 50$32.54 / 500080.905574%1.000000-0.0092230.0000010.0000000.010192
XSP13May22C371.00CALL371.00$29.04 / 50$33.57 / 500083.304818%1.000000-0.0091990.0000010.0000000.010164
XSP13May22P371.00PUT371.00$0.12$2.25 / 25005147.577516%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C370.00CALL370.00$30.02 / 50$34.55 / 500073.364076%1.000000-0.0091740.0000010.0000000.010137
XSP13May22C369.00CALL369.00$17.62$31.04 / 50$35.57 / 500182.239746%1.000000-0.0091490.0000010.0000000.010109
XSP13May22P369.00PUT369.00$0.35$2.26 / 25003154.493504%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C368.00CALL368.00$25.33$32.04 / 50$36.57 / 500184.512274%1.000000-0.0091240.0000010.0000000.010082
XSP13May22C367.00CALL367.00$33.02 / 50$37.54 / 500092.868418%1.000000-0.0090990.0000010.0000000.010055
XSP13May22P367.00PUT367.00$0.06$2.26 / 25002161.159658%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C366.00CALL366.00$34.02 / 50$38.55 / 500095.255703%1.000000-0.0090750.0000010.0000000.010027
XSP13May22P366.00PUT366.00$2.26 / 25000164.483229%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C365.00CALL365.00$28.01$35.02 / 50$39.55 / 500274.915748%1.000000-0.0090500.0000010.0000000.010000
XSP13May22C364.00CALL364.00$36.02 / 50$40.55 / 500095.247977%1.000000-0.0090250.0000010.0000000.009972
XSP13May22C363.00CALL363.00$37.02 / 50$41.55 / 500087.485994%1.000000-0.0090000.0000010.0000000.009945
XSP13May22P363.00PUT363.00$2.26 / 25000174.419355%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C362.00CALL362.00$38.00 / 50$42.58 / 500089.599664%1.000000-0.0089750.0000010.0000000.009918
XSP13May22C361.00CALL361.00$39.05 / 50$43.57 / 5000111.168138%1.000000-0.0089510.0000010.0000000.009890
XSP13May22P361.00PUT361.00$2.26 / 25000181.023342%0.0000010.0000000.0000010.0000000.000000
XSP13May22C360.00CALL360.00$40.03 / 50$44.55 / 5000102.653906%1.000000-0.0089260.0000010.0000000.009863
XSP13May22P360.00PUT360.00$0.02$2.26 / 250097184.320063%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C359.00CALL359.00$41.05 / 50$45.57 / 5000116.055951%1.000000-0.0089010.0000010.0000000.009835
XSP13May22P359.00PUT359.00$0.04$2.26 / 25005187.613795%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C358.00CALL358.00$42.03 / 50$46.56 / 5000115.039593%1.000000-0.0088760.0000010.0000000.009808
XSP13May22P358.00PUT358.00$2.26 / 25000190.904910%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C357.00CALL357.00$43.00 / 50$47.58 / 5000121.278279%1.000000-0.0088510.0000010.0000000.009781
XSP13May22P357.00PUT357.00$2.26 / 25000194.193763%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C356.00CALL356.00$44.03 / 50$48.56 / 5000119.819289%1.000000-0.0088270.0000010.0000000.009753
XSP13May22P356.00PUT356.00$2.26 / 25000197.480695%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C355.00CALL355.00$37.98$45.05 / 50$49.57 / 5001124.429626%1.000000-0.0088020.0000010.0000000.009726
XSP13May22P355.00PUT355.00$0.04$2.26 / 250067200.766030%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C354.00CALL354.00$46.00 / 50$50.58 / 5000128.629349%1.000000-0.0087770.0000010.0000000.009698
XSP13May22P354.00PUT354.00$2.26 / 25000204.050082%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C353.00CALL353.00$47.03 / 50$51.56 / 5000126.999255%1.000000-0.0087520.0000010.0000000.009671
XSP13May22P353.00PUT353.00$2.26 / 25000207.333149%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C352.00CALL352.00$48.00 / 50$52.58 / 5000133.530291%1.000000-0.0087270.0000010.0000000.009644
XSP13May22P352.00PUT352.00$2.26 / 25000210.615522%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C351.00CALL351.00$49.00 / 50$53.58 / 5000135.984834%1.000000-0.0087030.0000010.0000000.009616
XSP13May22P351.00PUT351.00$2.26 / 25000213.897476%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C350.00CALL350.00$50.03 / 50$54.56 / 5000134.190626%1.000000-0.0086780.0000010.0000000.009589
XSP13May22P350.00PUT350.00$0.01$2.26 / 2500857217.178898%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C349.00CALL349.00$51.03 / 50$55.55 / 5000136.590758%1.000000-0.0086530.0000010.0000000.009561
XSP13May22P349.00PUT349.00$0.01$2.26 / 25001220.459734%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C348.00CALL348.00$52.03 / 50$56.55 / 5000119.311632%1.000000-0.0086280.0000010.0000000.009534
XSP13May22C347.00CALL347.00$53.00 / 50$57.58 / 5000140.535222%1.000000-0.0086030.0000010.0000000.009507
XSP13May22P347.00PUT347.00$2.26 / 25000227.028290%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C346.00CALL346.00$54.00 / 50$58.58 / 5000142.929379%1.000000-0.0085790.0000010.0000000.009479
XSP13May22P346.00PUT346.00$0.15$2.26 / 25001230.311436%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C345.00CALL345.00$55.02 / 50$59.55 / 5000113.420971%1.000000-0.0085540.0000010.0000000.009452
XSP13May22P345.00PUT345.00$0.19$2.26 / 25005233.595767%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C344.00CALL344.00$55.99 / 50$60.58 / 5000147.726369%1.000000-0.0085290.0000010.0000000.009424
XSP13May22P344.00PUT344.00$2.26 / 25000236.881479%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C343.00CALL343.00$56.99 / 1$61.58 / 100164.699653%1.000000-0.0085040.0000010.0000000.009397
XSP13May22P343.00PUT343.00$2.26 / 25000240.168766%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C342.00CALL342.00$58.02 / 50$62.55 / 5000143.655565%1.000000-0.0084800.0000010.0000000.009370
XSP13May22P342.00PUT342.00$0.20$2.25 / 25001243.165422%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C341.00CALL341.00$58.99 / 50$63.58 / 5000125.736295%1.000000-0.0084550.0000010.0000000.009342
XSP13May22P341.00PUT341.00$2.25 / 25000246.453864%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C340.00CALL340.00$60.04 / 50$64.57 / 5000160.635656%1.000000-0.0084300.0000010.0000000.009315
XSP13May22P340.00PUT340.00$0.42$2.25 / 25006249.744436%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C339.00CALL339.00$61.02 / 50$65.54 / 5000143.694179%1.000000-0.0084050.0000010.0000000.009287
XSP13May22P339.00PUT339.00$2.25 / 25000253.037318%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C338.00CALL338.00$62.04 / 50$66.57 / 5000152.868991%1.000000-0.0083800.0000010.0000000.009260
XSP13May22P338.00PUT338.00$0.01$2.25 / 25000256.332688%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C337.00CALL337.00$62.99 / 50$67.58 / 5000164.105866%1.000000-0.0083560.0000010.0000000.009233
XSP13May22P337.00PUT337.00$2.25 / 25000259.630719%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C336.00CALL336.00$63.99 / 50$68.58 / 5000166.522289%1.000000-0.0083310.0000010.0000000.009205
XSP13May22P336.00PUT336.00$0.01$2.25 / 25000262.931586%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C335.00CALL335.00$65.02 / 50$69.54 / 5000152.613011%1.000000-0.0083060.0000010.0000000.009178
XSP13May22P335.00PUT335.00$0.02$2.25 / 25002266.235459%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C334.00CALL334.00$65.99 / 50$70.58 / 5000158.694825%1.000000-0.0082810.0000010.0000000.009150
XSP13May22P334.00PUT334.00$0.01$2.25 / 25000269.541444%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C333.00CALL333.00$67.02 / 50$71.54 / 5000157.096978%1.000000-0.0082560.0000010.0000000.009123
XSP13May22P333.00PUT333.00$0.15$2.25 / 25001272.852850%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C332.00CALL332.00$67.99 / 50$72.58 / 5000163.274170%1.000000-0.0082320.0000010.0000000.009096
XSP13May22P332.00PUT332.00$0.01$2.25 / 25000276.165582%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C331.00CALL331.00$69.02 / 50$73.54 / 5000161.593642%1.000000-0.0082070.0000010.0000000.009068
XSP13May22P331.00PUT331.00$2.25 / 25000279.485566%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C330.00CALL330.00$70.07 / 50$74.60 / 5000171.460735%1.000000-0.0081820.0000010.0000000.009041
XSP13May22P330.00PUT330.00$0.04$2.25 / 250011282.805660%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C329.00CALL329.00$70.99 / 50$75.58 / 5000183.544150%1.000000-0.0081570.0000010.0000000.009013
XSP13May22P329.00PUT329.00$2.25 / 25000286.130974%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C328.00CALL328.00$71.99 / 50$76.58 / 5000168.369554%1.000000-0.0081320.0000010.0000000.008986
XSP13May22P328.00PUT328.00$0.43$2.25 / 25003289.460404%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C327.00CALL327.00$73.04 / 50$77.57 / 5000178.497156%1.000000-0.0081080.0000010.0000000.008959
XSP13May22P327.00PUT327.00$2.25 / 25000292.794099%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C326.00CALL326.00$73.99 / 50$78.58 / 5000190.901880%1.000000-0.0080830.0000010.0000000.008931
XSP13May22P326.00PUT326.00$2.25 / 25000296.132207%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C325.00CALL325.00$75.02 / 50$79.54 / 5000194.478458%1.000000-0.0080580.0000010.0000000.008904
XSP13May22P325.00PUT325.00$0.11$2.25 / 25001299.474876%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C324.00CALL324.00$76.04 / 50$80.57 / 5000185.573422%1.000000-0.0080330.0000010.0000000.008876
XSP13May22P324.00PUT324.00$2.25 / 25000302.822248%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C323.00CALL323.00$77.04 / 50$81.57 / 5000187.940426%1.000000-0.0080080.0000010.0000000.008849
XSP13May22P323.00PUT323.00$2.25 / 25000306.174466%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C322.00CALL322.00$77.99 / 50$82.58 / 5000182.040379%1.000000-0.0079840.0000010.0000000.008822
XSP13May22P322.00PUT322.00$2.25 / 25000309.531670%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C321.00CALL321.00$79.02 / 50$83.54 / 5000184.336964%1.000000-0.0079590.0000010.0000000.008794
XSP13May22P321.00PUT321.00$2.25 / 25000312.893999%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C320.00CALL320.00$80.02 / 50$84.54 / 5000210.110975%1.000000-0.0079340.0000010.0000000.008767
XSP13May22P320.00PUT320.00$2.25 / 25000316.261590%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C319.00CALL319.00$81.04 / 50$85.57 / 5000209.407208%1.000000-0.0079090.0000010.0000000.008740
XSP13May22P319.00PUT319.00$2.25 / 25000319.634576%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C318.00CALL318.00$82.04 / 50$86.57 / 5000211.912925%1.000000-0.0078840.0000010.0000000.008712
XSP13May22P318.00PUT318.00$2.25 / 25000323.013091%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C317.00CALL317.00$82.99 / 50$87.58 / 5000193.559626%1.000000-0.0078600.0000010.0000000.008685
XSP13May22P317.00PUT317.00$2.25 / 25000326.395360%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C316.00CALL316.00$84.02 / 50$88.54 / 5000195.880532%1.000000-0.0078350.0000010.0000000.008657
XSP13May22P316.00PUT316.00$2.25 / 25000329.785823%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C315.00CALL315.00$85.04 / 50$89.57 / 5000198.202178%1.000000-0.0078100.0000010.0000000.008630
XSP13May22P315.00PUT315.00$2.25 / 25000333.182102%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C314.00CALL314.00$86.04 / 50$90.57 / 5000209.463559%1.000000-0.0077850.0000010.0000000.008603
XSP13May22P314.00PUT314.00$2.25 / 25000336.584340%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C313.00CALL313.00$87.04 / 50$91.57 / 5000211.881826%1.000000-0.0077600.0000010.0000000.008575
XSP13May22P313.00PUT313.00$2.25 / 25000339.992676%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C310.00CALL310.00$90.02 / 50$94.54 / 5000209.900769%1.000000-0.0076860.0000010.0000000.008493
XSP13May22P310.00PUT310.00$2.25 / 25000350.255640%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C305.00CALL305.00$95.07 / 50$99.60 / 5000248.475878%1.000000-0.0075620.0000010.0000000.008356
XSP13May22P305.00PUT305.00$2.25 / 25000367.494951%-0.0000010.0000000.0000010.0000000.000000
XSP13May22C300.00CALL300.00$100.04 / 50$104.57 / 5000261.559617%1.000000-0.0074380.0000010.0000000.008219
XSP13May22P300.00PUT300.00$0.01$2.25 / 25005384.913631%-0.0000010.0000000.0000010.0000000.000000