XSP.IN Option Chain

End of day data from May 16, 2022 for XSP.IN options expired on May 16, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP16May22P400.00PUT400.00$0.15$0.08 / 26092944.236003%-0.432497-1.0189200.0755390.082501-0.004796
XSP16May22C405.00CALL405.00$0.01$0.91 / 2502415929.056617%0.215770-0.7642920.0562480.0614320.002352
XSP16May22P401.00PUT401.00$0.67$0.97 / 3220610.669057%-0.508875-1.0327600.0766200.083681-0.005647
XSP16May22C404.00CALL404.00$0.01$0.03 / 3193138.592593%0.275524-0.8721050.0641600.0700730.003002
XSP16May22P402.00PUT402.00$1.85$0.36 / 1$1.90 / 201865413.007682%-0.584741-1.0087030.0749030.081806-0.006496
XSP16May22P399.00PUT399.00$0.01$0.10 / 3186537.688912%-0.358388-0.9684730.0717580.078371-0.003971
XSP16May22P398.00PUT398.00$0.01$0.91 / 2501526024.265791%-0.289104-0.8866160.0656630.071714-0.003201
XSP16May22C400.00CALL400.00$0.56$0.05 / 52$1.88 / 52136414.852398%0.567503-1.0292540.0755390.0825010.006163
XSP16May22C402.00CALL402.00$0.01$0.25 / 51126128.048218%0.415259-1.0190880.0749030.0818060.004518
XSP16May22P403.00PUT403.00$2.45$1.12 / 50$2.98 / 50120547.388512%-0.657390-0.9495530.0705940.077100-0.007311
XSP16May22C403.00CALL403.00$0.03$0.90 / 2001122021.103453%0.342610-0.9599650.0705940.0771000.003730
XSP16May22C401.00CALL401.00$0.03$10.00 / 18410120.360991%0.491125-1.0431190.0766200.0836810.005339
XSP16May22P393.00PUT393.00$0.01$0.91 / 250738342.597811%-0.063069-0.3217050.0237930.025986-0.000697
XSP16May22C410.00CALL410.00$0.01$0.91 / 250656945.909150%0.041690-0.2323770.0171200.0186980.000455
XSP16May22C398.00CALL398.00$2.89$2.02 / 50$3.91 / 50606610.890369%0.710896-0.8968980.0656630.0717140.007703
XSP16May22P397.00PUT397.00$0.01$0.91 / 250605528.215042%-0.226711-0.7815780.0578620.063195-0.002509
XSP16May22C406.00CALL406.00$0.02$0.30 / 3592221.701157%0.164419-0.6463030.0475780.0519630.001793
XSP16May22P395.00PUT395.00$0.02$0.03 / 5583114.475117%-0.127428-0.5416880.0400800.043773-0.001409
XSP16May22C407.00CALL407.00$0.03$0.91 / 250566036.130099%0.121830-0.5274820.0388400.0424200.001329
XSP16May22C399.00CALL399.00$1.54$1.02 / 50$2.91 / 505058.019682%0.641612-0.9787810.0717580.0783710.006960
XSP16May22P404.00PUT404.00$3.03$2.10 / 50$3.92 / 5043711.333812%-0.724476-0.8616680.0641600.070073-0.008066
XSP16May22P396.00PUT396.00$0.01$0.91 / 250421931.986343%-0.172602-0.6632600.0490870.053611-0.001909
XSP16May22P394.00PUT394.00$0.01$0.91 / 250312739.151510%-0.091131-0.4256460.0314870.034388-0.001007
XSP16May22P390.00PUT390.00$0.01$0.91 / 2502819652.548084%-0.017021-0.1096680.0081080.008855-0.000188
XSP16May22P389.00PUT389.00$0.02$0.91 / 25026955.765907%-0.010244-0.0707380.0052290.005711-0.000113
XSP16May22C395.00CALL395.00$6.50$5.08 / 50$6.90 / 50251719.625545%0.872572-0.5518930.0400800.0437730.009413
XSP16May22P392.00PUT392.00$0.04$0.91 / 250222645.971699%-0.042201-0.2338040.0172890.018883-0.000466
XSP16May22C408.00CALL408.00$0.02$0.23 / 1211025.407520%0.087732-0.4156090.0306090.0334300.000958
XSP16May22C420.00CALL420.00$0.01$0.90 / 250205174.417192%0.000167-0.0016710.0001230.0001350.000002
XSP16May22P388.00PUT388.00$0.03$0.91 / 2501925058.944676%-0.005943-0.0438220.0032390.003538-0.000066
XSP16May22P383.00PUT383.00$0.01$0.91 / 250172174.390291%-0.000220-0.0021580.0001590.000174-0.000002
XSP16May22P387.00PUT387.00$0.04$0.91 / 200141962.088992%-0.003322-0.0260650.0019260.002104-0.000037
XSP16May22P405.00PUT405.00$3.30$3.10 / 50$4.92 / 50121013.755916%-0.784230-0.7538290.0562480.061432-0.008743
XSP16May22C390.00CALL390.00$10.95$10.08 / 50$11.90 / 50121331.971691%0.982979-0.1197430.0081080.0088550.010497
XSP16May22P420.00PUT420.00$17.99$18.10 / 50$19.92 / 50111640.241718%-0.9998330.0091800.0001230.000135-0.011505
XSP16May22P386.00PUT386.00$0.02$0.01 / 111928.288187%-0.001787-0.0148810.0011000.001201-0.000020
XSP16May22C414.00CALL414.00$0.01$0.91 / 200101057.955748%0.006587-0.0481370.0035480.0038750.000072
XSP16May22P378.00PUT378.00$0.01$0.91 / 200101389.319169%-0.000003-0.0000370.0000030.0000030.000000
XSP16May22C411.00CALL411.00$0.03$0.91 / 2509449.010037%0.027493-0.1649840.0121560.0132770.000300
XSP16May22P410.00PUT410.00$9.68$8.10 / 50$9.92 / 5087924.273463%-0.958310-0.2217850.0171200.018698-0.010777
XSP16May22C409.00CALL409.00$0.01$0.91 / 2508642.736589%0.061372-0.3162110.0232930.0254390.000670
XSP16May22C415.00CALL415.00$0.01$0.91 / 2507760.837206%0.003852-0.0298500.0022000.0024030.000042
XSP16May22P391.00PUT391.00$0.04$0.91 / 25071249.285633%-0.027278-0.1633430.0120770.013190-0.000301
XSP16May22C412.00CALL412.00$0.01$0.91 / 20062352.047151%0.017597-0.1131970.0083420.0091100.000192
XSP16May22C385.00CALL385.00$15.91$15.08 / 50$16.90 / 506643.678623%0.999075-0.0180980.0006020.0006580.010537
XSP16May22P382.00PUT382.00$0.01$0.91 / 25062477.407557%-0.000101-0.0010430.0000770.000084-0.000001
XSP16May22C396.00CALL396.00$6.67$4.08 / 50$5.90 / 5051517.009317%0.827398-0.6734900.0490870.0536110.008940
XSP16May22C397.00CALL397.00$5.40$3.01 / 50$4.88 / 504412.973790%0.773289-0.7918350.0578620.0631950.008368
XSP16May22C468.00CALL468.00$0.01$0.91 / 25031182.358704%0.0000010.0000000.0000010.0000000.000000
XSP16May22C413.00CALL413.00$0.02$0.91 / 2503755.027238%0.010930-0.0750720.0055330.0060430.000120
XSP16May22P413.00PUT413.00$10.55$11.10 / 50$12.92 / 5031031.112234%-0.989070-0.0644020.0055330.006043-0.011195
XSP16May22P406.00PUT406.00$4.90$4.10 / 50$5.92 / 503412.702870%-0.835581-0.6358140.0475780.051963-0.009330
XSP16May22P435.00PUT435.00$34.33$33.10 / 50$34.92 / 5021565.179574%-1.0000000.0112380.0000010.000000-0.011918
XSP16May22P434.00PUT434.00$33.32$32.10 / 50$33.92 / 502369.993474%-1.0000000.0112120.0000010.000000-0.011890
XSP16May22P430.00PUT430.00$26.72$28.09 / 50$29.98 / 502557.111788%-1.0000000.0111090.0000010.000000-0.011781
XSP16May22P421.00PUT421.00$21.93$19.09 / 50$20.98 / 5021141.980292%-0.9999180.0100250.0000630.000069-0.011533
XSP16May22P417.00PUT417.00$17.28$15.10 / 50$16.92 / 50245034.944284%-0.9987970.0003820.0007660.000837-0.011411
XSP16May22P411.00PUT411.00$10.79$9.10 / 50$10.92 / 502622.722871%-0.972507-0.1543660.0121560.013277-0.010960
XSP16May22P409.00PUT409.00$5.12$7.09 / 50$8.98 / 5021220.283584%-0.938628-0.3056440.0232930.025439-0.010535
XSP16May22P408.00PUT408.00$9.26$6.10 / 50$7.92 / 502116.825603%-0.912268-0.4050680.0306090.033430-0.010220
XSP16May22P407.00PUT407.00$6.66$5.09 / 50$6.98 / 502116.015325%-0.878170-0.5169670.0388400.042420-0.009821
XSP16May22C391.00CALL391.00$10.60$9.02 / 50$10.91 / 502328.409789%0.972722-0.1734450.0120770.0131900.010411
XSP16May22C389.00CALL389.00$12.58$11.02 / 50$12.90 / 502232.786641%0.989756-0.0807880.0052290.0057110.010544
XSP16May22P385.00PUT385.00$0.01$0.91 / 25022668.289465%-0.000925-0.0081520.0006020.000658-0.000010
XSP16May22P381.00PUT381.00$0.02$0.91 / 2502480.412021%-0.000045-0.0004830.0000360.0000390.000000
XSP16May22P370.00PUT370.00$0.01$0.91 / 250213112.586896%-0.0000010.0000000.0000010.0000000.000000
XSP16May22P465.00PUT465.00$64.05$63.10 / 50$64.92 / 5013108.986937%-1.0000000.0120130.0000010.000000-0.012739
XSP16May22P453.00PUT453.00$50.09$51.10 / 50$52.92 / 501191.703625%-1.0000000.0117030.0000010.000000-0.012411
XSP16May22C450.00CALL450.00$0.01$0.91 / 250116145.577957%0.0000010.0000000.0000010.0000000.000000
XSP16May22P450.00PUT450.00$49.05$48.10 / 50$49.92 / 5012587.258732%-1.0000000.0116260.0000010.000000-0.012328
XSP16May22C428.00CALL428.00$0.01$0.90 / 2501194.935679%0.000001-0.0000030.0000010.0000000.000000
XSP16May22P422.00PUT422.00$22.70$20.10 / 50$21.92 / 501549.025419%-0.9999610.0104820.0000310.000034-0.011561
XSP16May22C419.00CALL419.00$0.02$0.90 / 25011271.725586%0.000333-0.0031730.0002340.0002560.000004
XSP16May22C418.00CALL418.00$0.01$0.91 / 2001369.234730%0.000642-0.0058370.0004300.0004700.000007
XSP16May22C416.00CALL416.00$0.02$0.03 / 11631.715993%0.002185-0.0179050.0013200.0014420.000024
XSP16May22C394.00CALL394.00$8.89$6.02 / 50$7.88 / 5015120.596049%0.908869-0.4358250.0314870.0343880.009787
XSP16May22C393.00CALL393.00$8.54$7.02 / 50$8.91 / 501123.652230%0.936931-0.3318580.0237930.0259860.010070
XSP16May22C392.00CALL392.00$9.50$8.02 / 50$9.91 / 501126.046252%0.957799-0.2439310.0172890.0188830.010274
XSP16May22P380.00PUT380.00$0.01$0.91 / 25014083.395418%-0.000019-0.0002140.0000160.0000170.000000
XSP16May22P375.00PUT375.00$0.08$0.91 / 25015698.111709%-0.000001-0.0000020.0000010.0000000.000000
XSP16May22P365.00PUT365.00$0.01$0.91 / 250142126.906224%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C520.00CALL520.00$0.91 / 25000274.586466%0.0000010.0000000.0000010.0000000.000000
XSP16May22P520.00PUT520.00$118.09 / 50$119.98 / 5000181.176267%-1.0000000.0134340.0000010.000000-0.014246
XSP16May22C515.00CALL515.00$0.91 / 25000266.426955%0.0000010.0000000.0000010.0000000.000000
XSP16May22P515.00PUT515.00$113.10 / 50$114.92 / 5000175.147389%-1.0000000.0133050.0000010.000000-0.014109
XSP16May22C510.00CALL510.00$0.91 / 25000258.136583%0.0000010.0000000.0000010.0000000.000000
XSP16May22P510.00PUT510.00$108.10 / 50$109.92 / 5000182.366160%-1.0000000.0131760.0000010.000000-0.013972
XSP16May22C505.00CALL505.00$0.90 / 25000249.196534%0.0000010.0000000.0000010.0000000.000000
XSP16May22P505.00PUT505.00$103.09 / 50$104.98 / 5000162.852838%-1.0000000.0130470.0000010.000000-0.013835
XSP16May22C500.00CALL500.00$0.90 / 25000240.638658%0.0000010.0000000.0000010.0000000.000000
XSP16May22P500.00PUT500.00$98.10 / 50$99.92 / 5000156.579099%-1.0000000.0129170.0000010.000000-0.013698
XSP16May22C495.00CALL495.00$0.90 / 20000231.928342%0.0000010.0000000.0000010.0000000.000000
XSP16May22P495.00PUT495.00$93.10 / 50$94.92 / 5000162.432335%-1.0000000.0127880.0000010.000000-0.013561
XSP16May22C490.00CALL490.00$0.34$0.91 / 25009223.534576%0.0000010.0000000.0000010.0000000.000000
XSP16May22P490.00PUT490.00$88.09 / 50$89.98 / 5000143.760740%-1.0000000.0126590.0000010.000000-0.013424
XSP16May22C488.00CALL488.00$0.91 / 25000219.936609%0.0000010.0000000.0000010.0000000.000000
XSP16May22P488.00PUT488.00$86.10 / 50$87.98 / 5000131.093828%-1.0000000.0126070.0000010.000000-0.013370
XSP16May22C487.00CALL487.00$0.91 / 20000218.127630%0.0000010.0000000.0000010.0000000.000000
XSP16May22P487.00PUT487.00$85.09 / 50$86.98 / 5000139.845807%-1.0000000.0125820.0000010.000000-0.013342
XSP16May22C486.00CALL486.00$0.91 / 25000216.312087%0.0000010.0000000.0000010.0000000.000000
XSP16May22P486.00PUT486.00$84.12 / 50$85.98 / 5000138.531647%-1.0000000.0125560.0000010.000000-0.013315
XSP16May22C485.00CALL485.00$0.06$0.91 / 25000214.490218%0.0000010.0000000.0000010.0000000.000000
XSP16May22P485.00PUT485.00$83.10 / 50$84.92 / 5000137.213639%-1.0000000.0125300.0000010.000000-0.013287
XSP16May22C484.00CALL484.00$0.91 / 25000212.657468%0.0000010.0000000.0000010.0000000.000000
XSP16May22P484.00PUT484.00$82.12 / 50$83.99 / 5000135.891716%-1.0000000.0125040.0000010.000000-0.013260
XSP16May22C482.00CALL482.00$0.91 / 25000208.977344%0.0000010.0000000.0000010.0000000.000000
XSP16May22P482.00PUT482.00$80.10 / 50$81.92 / 5000133.235875%-1.0000000.0124520.0000010.000000-0.013205
XSP16May22C480.00CALL480.00$0.03$0.91 / 20007205.266786%0.0000010.0000000.0000010.0000000.000000
XSP16May22P480.00PUT480.00$78.10 / 50$79.92 / 5000141.569712%-1.0000000.0124010.0000010.000000-0.013150
XSP16May22C478.00CALL478.00$0.91 / 25000201.525318%0.0000010.0000000.0000010.0000000.000000
XSP16May22P478.00PUT478.00$76.10 / 50$77.92 / 5000138.710099%-1.0000000.0123490.0000010.000000-0.013096
XSP16May22C477.00CALL477.00$0.91 / 25000199.647131%0.0000010.0000000.0000010.0000000.000000
XSP16May22P477.00PUT477.00$75.10 / 50$76.98 / 5000126.523305%-1.0000000.0123230.0000010.000000-0.013068
XSP16May22C476.00CALL476.00$0.91 / 25000197.757568%0.0000010.0000000.0000010.0000000.000000
XSP16May22P476.00PUT476.00$79.28$74.10 / 50$75.92 / 5002135.832617%-1.0000000.0122970.0000010.000000-0.013041
XSP16May22C475.00CALL475.00$0.08$0.91 / 20003195.860911%0.0000010.0000000.0000010.0000000.000000
XSP16May22P475.00PUT475.00$73.09 / 50$74.98 / 5000123.806991%-1.0000000.0122720.0000010.000000-0.013013
XSP16May22C474.00CALL474.00$0.91 / 25000193.956449%0.0000010.0000000.0000010.0000000.000000
XSP16May22P474.00PUT474.00$72.10 / 50$73.92 / 5000122.445235%-1.0000000.0122460.0000010.000000-0.012986
XSP16May22C473.00CALL473.00$0.91 / 20000192.043988%0.0000010.0000000.0000010.0000000.000000
XSP16May22P473.00PUT473.00$71.10 / 50$72.92 / 5000131.479133%-1.0000000.0122200.0000010.000000-0.012959
XSP16May22C472.00CALL472.00$0.91 / 25000190.123465%0.0000010.0000000.0000010.0000000.000000
XSP16May22P472.00PUT472.00$70.09 / 50$71.98 / 5000119.706459%-1.0000000.0121940.0000010.000000-0.012931
XSP16May22C471.00CALL471.00$0.91 / 25000188.194780%0.0000010.0000000.0000010.0000000.000000
XSP16May22P471.00PUT471.00$69.10 / 50$70.92 / 5000118.326919%-1.0000000.0121680.0000010.000000-0.012904
XSP16May22C470.00CALL470.00$0.67$0.91 / 25007186.257829%0.0000010.0000000.0000010.0000000.000000
XSP16May22P470.00PUT470.00$68.10 / 50$69.92 / 5000127.080892%-1.0000000.0121420.0000010.000000-0.012876
XSP16May22C469.00CALL469.00$0.91 / 25000184.312506%0.0000010.0000000.0000010.0000000.000000
XSP16May22P469.00PUT469.00$67.09 / 50$68.98 / 5000120.214584%-1.0000000.0121170.0000010.000000-0.012849
XSP16May22P468.00PUT468.00$66.10 / 50$67.92 / 5000113.194334%-1.0000000.0120910.0000010.000000-0.012822
XSP16May22C467.00CALL467.00$0.91 / 20000180.396309%0.0000010.0000000.0000010.0000000.000000
XSP16May22P467.00PUT467.00$65.10 / 50$66.92 / 5000122.635199%-1.0000000.0120650.0000010.000000-0.012794
XSP16May22C466.00CALL466.00$0.91 / 25000178.425205%0.0000010.0000000.0000010.0000000.000000
XSP16May22P466.00PUT466.00$64.09 / 50$65.98 / 5000115.868490%-1.0000000.0120390.0000010.000000-0.012767
XSP16May22C465.00CALL465.00$0.07$0.91 / 25004176.445270%0.0000010.0000000.0000010.0000000.000000
XSP16May22C464.00CALL464.00$0.91 / 20000174.456378%0.0000010.0000000.0000010.0000000.000000
XSP16May22P464.00PUT464.00$62.10 / 50$63.92 / 5000118.137439%-1.0000000.0119870.0000010.000000-0.012712
XSP16May22C463.00CALL463.00$0.15$0.91 / 25002172.458392%0.0000010.0000000.0000010.0000000.000000
XSP16May22P463.00PUT463.00$61.09 / 50$62.98 / 5000111.472499%-1.0000000.0119620.0000010.000000-0.012685
XSP16May22C462.00CALL462.00$0.91 / 25000170.451477%0.0000010.0000000.0000010.0000000.000000
XSP16May22P462.00PUT462.00$60.10 / 50$61.92 / 5000104.737950%-1.0000000.0119360.0000010.000000-0.012657
XSP16May22C461.00CALL461.00$0.91 / 25000168.434220%0.0000010.0000000.0000010.0000000.000000
XSP16May22P461.00PUT461.00$59.10 / 50$60.92 / 5000111.671740%-1.0000000.0119100.0000010.000000-0.012630
XSP16May22C460.00CALL460.00$0.22$0.91 / 25007166.407470%0.0000010.0000000.0000010.0000000.000000
XSP16May22P460.00PUT460.00$58.09 / 50$59.98 / 5000107.027793%-1.0000000.0118840.0000010.000000-0.012602
XSP16May22C459.00CALL459.00$1.99$0.91 / 20001164.371090%0.0000010.0000000.0000010.0000000.000000
XSP16May22P459.00PUT459.00$57.10 / 50$58.92 / 5000100.442208%-1.0000000.0118580.0000010.000000-0.012575
XSP16May22C458.00CALL458.00$0.02$0.91 / 25000162.324935%0.0000010.0000000.0000010.0000000.000000
XSP16May22P458.00PUT458.00$56.10 / 50$57.92 / 5000107.133345%-1.0000000.0118320.0000010.000000-0.012548
XSP16May22C457.00CALL457.00$0.91 / 25000160.268847%0.0000010.0000000.0000010.0000000.000000
XSP16May22P457.00PUT457.00$39.70$55.09 / 50$56.98 / 5003102.534497%-1.0000000.0118070.0000010.000000-0.012520
XSP16May22C456.00CALL456.00$2.83$0.91 / 25001158.202656%0.0000010.0000000.0000010.0000000.000000
XSP16May22P456.00PUT456.00$54.10 / 50$55.92 / 500096.096881%-1.0000000.0117810.0000010.000000-0.012493
XSP16May22C455.00CALL455.00$0.01$0.91 / 200015156.126177%0.0000010.0000000.0000010.0000000.000000
XSP16May22P455.00PUT455.00$25.92$53.10 / 50$54.92 / 5000106.762474%-1.0000000.0117550.0000010.000000-0.012465
XSP16May22C454.00CALL454.00$0.91 / 25000154.034921%0.0000010.0000000.0000010.0000000.000000
XSP16May22P454.00PUT454.00$52.09 / 50$53.98 / 500097.987318%-1.0000000.0117290.0000010.000000-0.012438
XSP16May22C453.00CALL453.00$1.72$0.91 / 20000151.937642%0.0000010.0000000.0000010.0000000.000000
XSP16May22C452.00CALL452.00$0.34$0.91 / 20008149.829159%0.0000010.0000000.0000010.0000000.000000
XSP16May22P452.00PUT452.00$50.10 / 50$51.92 / 5000101.971693%-1.0000000.0116770.0000010.000000-0.012383
XSP16May22C451.00CALL451.00$0.91 / 25000147.709317%0.0000010.0000000.0000010.0000000.000000
XSP16May22P451.00PUT451.00$15.62$49.09 / 50$50.98 / 500193.385182%-1.0000000.0116520.0000010.000000-0.012356
XSP16May22C449.00CALL449.00$0.93$0.91 / 250010143.434906%0.0000010.0000000.0000010.0000000.000000
XSP16May22P449.00PUT449.00$47.10 / 50$48.92 / 500097.116532%-1.0000000.0116000.0000010.000000-0.012301
XSP16May22C448.00CALL448.00$0.91 / 25000141.279125%0.0000010.0000000.0000010.0000000.000000
XSP16May22P448.00PUT448.00$49.79$46.09 / 50$47.98 / 500787.730096%-1.0000000.0115740.0000010.000000-0.012274
XSP16May22C447.00CALL447.00$0.05$0.91 / 25002139.114313%0.0000010.0000000.0000010.0000000.000000
XSP16May22P447.00PUT447.00$8.55$45.10 / 50$46.92 / 500182.758514%-1.0000000.0115480.0000010.000000-0.012246
XSP16May22C446.00CALL446.00$0.91 / 20000136.933854%0.0000010.0000000.0000010.0000000.000000
XSP16May22P446.00PUT446.00$13.15$44.10 / 50$45.92 / 500292.195374%-1.0000000.0115220.0000010.000000-0.012219
XSP16May22C445.00CALL445.00$0.04$0.91 / 25009134.741639%0.0000010.0000000.0000010.0000000.000000
XSP16May22P445.00PUT445.00$41.30$43.09 / 50$44.98 / 5002584.002614%-1.0000000.0114970.0000010.000000-0.012191
XSP16May22C444.00CALL444.00$4.99$0.91 / 25004132.536674%0.0000010.0000000.0000010.0000000.000000
XSP16May22P444.00PUT444.00$45.77$42.10 / 50$43.92 / 500178.200297%-1.0000000.0114710.0000010.000000-0.012164
XSP16May22C443.00CALL443.00$9.56$0.91 / 20002130.318162%0.0000010.0000000.0000010.0000000.000000
XSP16May22P443.00PUT443.00$41.10 / 50$42.92 / 500087.208657%-1.0000000.0114450.0000010.000000-0.012137
XSP16May22C442.00CALL442.00$5.02$0.91 / 25001128.087481%0.0000010.0000000.0000010.0000000.000000
XSP16May22P442.00PUT442.00$40.09 / 50$41.98 / 500079.217301%-1.0000000.0114190.0000010.000000-0.012109
XSP16May22C441.00CALL441.00$0.05$0.91 / 25000125.842118%0.0000010.0000000.0000010.0000000.000000
XSP16May22P441.00PUT441.00$39.10 / 50$40.92 / 500073.583045%-1.0000000.0113930.0000010.000000-0.012082
XSP16May22C440.00CALL440.00$0.19$0.91 / 25008123.582762%0.0000010.0000000.0000010.0000000.000000
XSP16May22P440.00PUT440.00$28.47$38.10 / 50$39.92 / 5001382.148828%-1.0000000.0113670.0000010.000000-0.012054
XSP16May22C439.00CALL439.00$2.13$0.91 / 25000121.308967%0.0000010.0000000.0000010.0000000.000000
XSP16May22P439.00PUT439.00$22.37$37.09 / 50$38.98 / 500374.363705%-1.0000000.0113420.0000010.000000-0.012027
XSP16May22C438.00CALL438.00$0.07$0.91 / 20001119.020428%0.0000010.0000000.0000010.0000000.000000
XSP16May22P438.00PUT438.00$26.83$36.10 / 50$37.92 / 500668.902290%-1.0000000.0113160.0000010.000000-0.012000
XSP16May22C437.00CALL437.00$0.79$0.91 / 25001116.716873%0.0000010.0000000.0000010.0000000.000000
XSP16May22P437.00PUT437.00$35.10 / 50$36.92 / 500075.117578%-1.0000000.0112900.0000010.000000-0.011972
XSP16May22C436.00CALL436.00$0.45$0.91 / 25005114.398078%0.0000010.0000000.0000010.0000000.000000
XSP16May22P436.00PUT436.00$9.32$34.09 / 50$35.98 / 500169.436871%-1.0000000.0112640.0000010.000000-0.011945
XSP16May22C435.00CALL435.00$0.11$0.91 / 250026112.058880%0.0000010.0000000.0000010.0000000.000000
XSP16May22C434.00CALL434.00$0.01$0.91 / 20004109.707944%0.0000010.0000000.0000010.0000000.000000
XSP16May22C433.00CALL433.00$0.78$0.91 / 25004107.338200%0.0000010.0000000.0000010.0000000.000000
XSP16May22P433.00PUT433.00$6.73$31.09 / 50$32.98 / 500161.978075%-1.0000000.0111870.0000010.000000-0.011863
XSP16May22C432.00CALL432.00$0.04$0.91 / 20001104.950660%0.0000010.0000000.0000010.0000000.000000
XSP16May22P432.00PUT432.00$32.57$30.10 / 50$31.92 / 500160.364952%-1.0000000.0111610.0000010.000000-0.011835
XSP16May22C431.00CALL431.00$0.33$0.90 / 250010102.257467%0.0000010.0000000.0000010.0000000.000000
XSP16May22P431.00PUT431.00$29.10 / 50$30.92 / 500064.783496%-1.0000000.0111350.0000010.000000-0.011808
XSP16May22C430.00CALL430.00$0.02$0.90 / 25003999.837076%0.0000010.0000000.0000010.0000000.000000
XSP16May22C429.00CALL429.00$3.00$0.90 / 25001297.397888%0.000001-0.0000010.0000010.0000000.000000
XSP16May22P429.00PUT429.00$27.10 / 50$28.92 / 500055.471456%-1.0000000.0110820.0000010.000000-0.011753
XSP16May22P428.00PUT428.00$12.12$26.10 / 50$27.92 / 500160.031813%-1.0000000.0110540.0000010.000000-0.011726
XSP16May22C427.00CALL427.00$0.58$0.90 / 2500492.455730%0.000001-0.0000080.0000010.0000010.000000
XSP16May22P427.00PUT427.00$11.04$25.09 / 50$26.98 / 500052.160056%-0.9999990.0110240.0000010.000001-0.011698
XSP16May22C426.00CALL426.00$0.46$0.91 / 2000290.219162%0.000001-0.0000180.0000010.0000010.000000
XSP16May22P426.00PUT426.00$24.47$24.10 / 50$25.92 / 500750.492896%-0.9999990.0109870.0000010.000001-0.011671
XSP16May22C425.00CALL425.00$0.01$0.91 / 25002087.688755%0.000003-0.0000420.0000030.0000030.000000
XSP16May22P425.00PUT425.00$10.73$23.10 / 50$24.92 / 500054.586292%-0.9999970.0109380.0000030.000003-0.011643
XSP16May22C424.00CALL424.00$0.02$0.90 / 25005184.876854%0.000008-0.0000930.0000070.0000080.000000
XSP16May22P424.00PUT424.00$12.05$22.09 / 50$23.98 / 500347.124290%-0.9999920.0108610.0000070.000008-0.011616
XSP16May22C423.00CALL423.00$0.15$0.91 / 2000482.555266%0.000018-0.0002010.0000150.0000160.000000
XSP16May22P423.00PUT423.00$16.42$21.10 / 50$22.92 / 500245.420732%-0.9999820.0107270.0000150.000016-0.011589
XSP16May22C422.00CALL422.00$0.21$0.91 / 2500879.950000%0.000039-0.0004210.0000310.0000340.000000
XSP16May22C421.00CALL421.00$0.03$0.90 / 25005877.073665%0.000082-0.0008520.0000630.0000690.000001
XSP16May22P419.00PUT419.00$9.35$17.10 / 50$18.92 / 500142.899671%-0.9996670.0076520.0002340.000256-0.011476
XSP16May22P418.00PUT418.00$20.08$16.09 / 50$17.98 / 500236.723965%-0.9993580.0049620.0004300.000470-0.011445
XSP16May22C417.00CALL417.00$0.05$0.91 / 25001566.473977%0.001203-0.0103910.0007660.0008370.000013
XSP16May22P416.00PUT416.00$15.58$14.10 / 50$15.92 / 500637.096623%-0.997815-0.0071570.0013200.001442-0.011373
XSP16May22P415.00PUT415.00$15.00$13.09 / 50$14.98 / 500231.334510%-0.996148-0.0191280.0022000.002403-0.011327
XSP16May22P414.00PUT414.00$5.11$12.10 / 50$13.92 / 500929.503086%-0.993413-0.0374410.0035480.003875-0.011270
XSP16May22P412.00PUT412.00$16.88$10.09 / 50$11.98 / 500726.399612%-0.982403-0.1025530.0083420.009110-0.011095
XSP16May22C388.00CALL388.00$12.00 / 50$13.83 / 500032.009590%0.994057-0.0538460.0032390.0035380.010564
XSP16May22C387.00CALL387.00$13.02 / 50$14.91 / 500037.635370%0.996678-0.0360630.0019260.0021040.010566
XSP16May22C386.00CALL386.00$14.02 / 50$15.91 / 500039.899531%0.998213-0.0248530.0011000.0012010.010555
XSP16May22C384.00CALL384.00$16.02 / 50$17.91 / 500044.388149%0.999539-0.0142040.0003170.0003460.010515
XSP16May22P384.00PUT384.00$0.14$0.91 / 2000571.351003%-0.000461-0.0042830.0003170.000346-0.000005
XSP16May22C383.00CALL383.00$17.02 / 50$18.91 / 500046.616186%0.999780-0.0120530.0001590.0001740.010490
XSP16May22C382.00CALL382.00$18.08 / 50$19.90 / 500050.535895%0.999899-0.0109110.0000770.0000840.010464
XSP16May22C381.00CALL381.00$19.01 / 50$20.88 / 500049.463374%0.999955-0.0103260.0000360.0000390.010438
XSP16May22C380.00CALL380.00$20.08 / 50$21.90 / 500055.060842%0.999981-0.0100310.0000160.0000170.010410
XSP16May22C379.00CALL379.00$21.02 / 50$22.91 / 500055.446596%0.999992-0.0098820.0000070.0000070.010383
XSP16May22P379.00PUT379.00$0.12$0.91 / 2500586.364075%-0.000008-0.0000910.0000070.0000070.000000
XSP16May22C378.00CALL378.00$22.02 / 50$23.91 / 500057.637969%0.999997-0.0098030.0000030.0000030.010356
XSP16May22C377.00CALL377.00$23.02 / 50$24.91 / 500059.822570%0.999999-0.0097540.0000010.0000010.010328
XSP16May22P377.00PUT377.00$0.08$0.91 / 2500892.261776%-0.000001-0.0000140.0000010.0000010.000000
XSP16May22C376.00CALL376.00$24.08 / 50$25.90 / 500064.030858%1.000000-0.0097190.0000010.0000000.010301
XSP16May22P376.00PUT376.00$0.17$0.91 / 25001895.192900%-0.000001-0.0000050.0000010.0000000.000000
XSP16May22C375.00CALL375.00$25.08 / 50$26.90 / 500066.261763%1.000000-0.0096900.0000010.0000000.010274
XSP16May22C374.00CALL374.00$26.01 / 50$27.88 / 500064.429773%1.000000-0.0096630.0000010.0000000.010246
XSP16May22P374.00PUT374.00$0.07$0.91 / 25006101.024225%-0.000001-0.0000010.0000010.0000000.000000
XSP16May22C373.00CALL373.00$18.76$27.02 / 50$28.91 / 500168.526301%1.000000-0.0096370.0000010.0000000.010219
XSP16May22P373.00PUT373.00$0.07$0.91 / 25001103.924081%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C372.00CALL372.00$28.02 / 50$29.91 / 500070.694144%1.000000-0.0096110.0000010.0000000.010192
XSP16May22P372.00PUT372.00$0.97$0.91 / 250011106.820447%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C371.00CALL371.00$29.02 / 50$30.88 / 500071.334085%1.000000-0.0095850.0000010.0000000.010164
XSP16May22P371.00PUT371.00$0.40$0.91 / 25001109.707038%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C370.00CALL370.00$30.02 / 50$31.91 / 500075.022687%1.000000-0.0095590.0000010.0000000.010137
XSP16May22C369.00CALL369.00$31.02 / 50$32.88 / 500075.590695%1.000000-0.0095330.0000010.0000000.010109
XSP16May22P369.00PUT369.00$0.06$0.91 / 250017115.460435%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C368.00CALL368.00$32.02 / 50$33.91 / 500079.346710%1.000000-0.0095070.0000010.0000000.010082
XSP16May22P368.00PUT368.00$0.03$0.91 / 25001118.328735%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C367.00CALL367.00$33.00 / 50$34.83 / 500075.201009%1.000000-0.0094810.0000010.0000000.010055
XSP16May22P367.00PUT367.00$0.91 / 25000121.191907%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C366.00CALL366.00$34.02 / 50$35.88 / 500081.966225%1.000000-0.0094560.0000010.0000000.010027
XSP16May22P366.00PUT366.00$0.91 / 20000124.048133%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C365.00CALL365.00$35.08 / 50$36.90 / 500088.404105%1.000000-0.0094300.0000010.0000000.010000
XSP16May22C364.00CALL364.00$36.02 / 50$37.91 / 500087.976576%1.000000-0.0094040.0000010.0000000.009972
XSP16May22P364.00PUT364.00$0.29$0.91 / 25003129.756279%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C363.00CALL363.00$37.02 / 50$38.90 / 500089.553263%1.000000-0.0093780.0000010.0000000.009945
XSP16May22P363.00PUT363.00$0.91 / 20000132.603450%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C362.00CALL362.00$38.02 / 50$39.88 / 500090.462599%1.000000-0.0093520.0000010.0000000.009918
XSP16May22P362.00PUT362.00$0.90 / 25000135.093241%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C361.00CALL361.00$39.08 / 50$40.90 / 500097.227828%1.000000-0.0093260.0000010.0000000.009890
XSP16May22P361.00PUT361.00$0.25$0.91 / 25000138.290028%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C360.00CALL360.00$40.02 / 50$41.91 / 500096.606469%1.000000-0.0093010.0000010.0000000.009863
XSP16May22P360.00PUT360.00$0.03$0.91 / 250020141.129979%0.0000010.0000000.0000010.0000000.000000
XSP16May22C359.00CALL359.00$41.02 / 50$42.90 / 500098.142094%1.000000-0.0092750.0000010.0000000.009835
XSP16May22P359.00PUT359.00$0.91 / 25000143.970306%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C358.00CALL358.00$42.02 / 50$43.91 / 5000100.924694%1.000000-0.0092490.0000010.0000000.009808
XSP16May22P358.00PUT358.00$0.91 / 20000146.804519%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C357.00CALL357.00$43.02 / 50$44.91 / 5000103.085247%1.000000-0.0092230.0000010.0000000.009781
XSP16May22P357.00PUT357.00$0.91 / 25000149.641218%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C356.00CALL356.00$44.02 / 50$45.91 / 5000105.247076%1.000000-0.0091970.0000010.0000000.009753
XSP16May22P356.00PUT356.00$0.21$0.91 / 250010152.474557%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C355.00CALL355.00$45.08 / 50$46.90 / 5000110.478818%1.000000-0.0091710.0000010.0000000.009726
XSP16May22P355.00PUT355.00$0.75$0.91 / 250020155.308822%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C354.00CALL354.00$46.02 / 50$47.91 / 5000109.574160%1.000000-0.0091460.0000010.0000000.009698
XSP16May22P354.00PUT354.00$0.91 / 20000158.143877%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C353.00CALL353.00$47.02 / 50$48.91 / 5000111.740877%1.000000-0.0091200.0000010.0000000.009671
XSP16May22P353.00PUT353.00$0.91 / 25000160.974709%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C352.00CALL352.00$48.05 / 50$49.87 / 5000113.213326%1.000000-0.0090940.0000010.0000000.009644
XSP16May22P352.00PUT352.00$0.91 / 25000163.807885%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C351.00CALL351.00$49.02 / 50$50.91 / 5000116.078888%1.000000-0.0090680.0000010.0000000.009616
XSP16May22P351.00PUT351.00$0.91 / 25000166.641288%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C350.00CALL350.00$50.08 / 50$51.90 / 5000121.556082%1.000000-0.0090420.0000010.0000000.009589
XSP16May22P350.00PUT350.00$0.09$0.91 / 200011169.475089%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C349.00CALL349.00$51.02 / 50$52.90 / 5000119.695868%1.000000-0.0090160.0000010.0000000.009561
XSP16May22P349.00PUT349.00$0.91 / 25000172.309441%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C348.00CALL348.00$52.02 / 50$53.88 / 5000120.319462%1.000000-0.0089910.0000010.0000000.009534
XSP16May22P348.00PUT348.00$0.17$0.90 / 25001174.721104%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C347.00CALL347.00$53.02 / 50$54.91 / 5000124.778613%1.000000-0.0089650.0000010.0000000.009507
XSP16May22P347.00PUT347.00$0.91 / 25000177.985365%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C346.00CALL346.00$54.02 / 50$55.88 / 5000124.615283%1.000000-0.0089390.0000010.0000000.009479
XSP16May22P346.00PUT346.00$0.91 / 20000180.822432%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C345.00CALL345.00$55.02 / 50$56.91 / 5000129.144210%1.000000-0.0089130.0000010.0000000.009452
XSP16May22P345.00PUT345.00$0.02$0.91 / 25002183.661813%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C344.00CALL344.00$56.02 / 50$57.91 / 5000131.329801%1.000000-0.0088870.0000010.0000000.009424
XSP16May22P344.00PUT344.00$0.91 / 25000186.502994%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C343.00CALL343.00$57.02 / 50$58.90 / 5000132.730615%1.000000-0.0088610.0000010.0000000.009397
XSP16May22P343.00PUT343.00$0.02$0.90 / 20007188.899605%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C342.00CALL342.00$58.02 / 50$59.90 / 5000134.915379%1.000000-0.0088360.0000010.0000000.009370
XSP16May22P342.00PUT342.00$0.91 / 25000192.191483%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C341.00CALL341.00$58.95 / 50$60.78 / 5000110.300827%1.000000-0.0088100.0000010.0000000.009342
XSP16May22P341.00PUT341.00$0.01$0.91 / 25000195.039125%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C340.00CALL340.00$60.08 / 50$61.90 / 5000143.879160%1.000000-0.0087840.0000010.0000000.009315
XSP16May22P340.00PUT340.00$0.91 / 25000197.889235%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C339.00CALL339.00$61.02 / 50$62.90 / 5000141.476266%1.000000-0.0087580.0000010.0000000.009287
XSP16May22P339.00PUT339.00$0.91 / 25000200.741954%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C338.00CALL338.00$62.02 / 50$63.88 / 5000141.914855%1.000000-0.0087320.0000010.0000000.009260
XSP16May22P338.00PUT338.00$0.01 / 20000110.758357%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C337.00CALL337.00$63.02 / 50$64.91 / 5000146.719152%1.000000-0.0087060.0000010.0000000.009233
XSP16May22P337.00PUT337.00$0.91 / 25000206.455272%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C336.00CALL336.00$64.02 / 50$65.91 / 5000148.934432%1.000000-0.0086810.0000010.0000000.009205
XSP16May22P336.00PUT336.00$0.91 / 25000209.315847%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C335.00CALL335.00$65.02 / 50$66.91 / 5000151.148138%1.000000-0.0086550.0000010.0000000.009178
XSP16May22P335.00PUT335.00$0.01$0.91 / 25006212.179581%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C334.00CALL334.00$66.08 / 50$67.90 / 5000157.419039%1.000000-0.0086290.0000010.0000000.009150
XSP16May22P334.00PUT334.00$0.01$0.91 / 200010215.046615%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C333.00CALL333.00$67.08 / 50$68.90 / 5000159.687851%1.000000-0.0086030.0000010.0000000.009123
XSP16May22P333.00PUT333.00$0.91 / 25000217.917083%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C332.00CALL332.00$68.02 / 50$69.91 / 5000157.816212%1.000000-0.0085770.0000010.0000000.009096
XSP16May22P332.00PUT332.00$0.91 / 25000220.791114%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C331.00CALL331.00$69.02 / 50$70.90 / 5000159.136770%1.000000-0.0085510.0000010.0000000.009068
XSP16May22P331.00PUT331.00$0.90 / 25000223.165600%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C330.00CALL330.00$71.75$70.08 / 50$71.90 / 5001166.517882%1.000000-0.0085260.0000010.0000000.009041
XSP16May22P330.00PUT330.00$0.06$0.91 / 20001226.550363%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C329.00CALL329.00$71.02 / 50$72.91 / 5000164.520547%1.000000-0.0085000.0000010.0000000.009013
XSP16May22P329.00PUT329.00$0.91 / 25000229.435825%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C328.00CALL328.00$72.02 / 50$73.91 / 5000166.762669%1.000000-0.0084740.0000010.0000000.008986
XSP16May22P328.00PUT328.00$0.01$0.91 / 25000232.325338%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C327.00CALL327.00$72.95 / 50$74.78 / 5000136.450267%1.000000-0.0084480.0000010.0000000.008959
XSP16May22P327.00PUT327.00$0.91 / 25000235.219019%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C326.00CALL326.00$74.08 / 50$75.90 / 5000175.682744%1.000000-0.0084220.0000010.0000000.008931
XSP16May22P326.00PUT326.00$0.90 / 20000237.592489%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C325.00CALL325.00$75.08 / 50$76.90 / 5000177.984656%1.000000-0.0083960.0000010.0000000.008904
XSP16May22P325.00PUT325.00$0.91 / 25000241.021501%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C324.00CALL324.00$76.08 / 50$77.90 / 5000180.291070%1.000000-0.0083710.0000010.0000000.008876
XSP16May22P324.00PUT324.00$0.91 / 25000243.926204%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C323.00CALL323.00$77.00 / 50$78.83 / 5000166.325932%1.000000-0.0083450.0000010.0000000.008849
XSP16May22P323.00PUT323.00$0.91 / 20000246.837732%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C322.00CALL322.00$78.02 / 50$79.91 / 5000180.311338%1.000000-0.0083190.0000010.0000000.008822
XSP16May22P322.00PUT322.00$0.91 / 25000249.754620%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C321.00CALL321.00$79.02 / 50$80.91 / 5000182.585166%1.000000-0.0082930.0000010.0000000.008794
XSP16May22P321.00PUT321.00$0.91 / 25000252.672662%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C320.00CALL320.00$80.08 / 50$81.90 / 5000189.563160%1.000000-0.0082670.0000010.0000000.008767
XSP16May22P320.00PUT320.00$0.91 / 25000255.599873%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C319.00CALL319.00$81.02 / 50$82.85 / 5000180.413420%1.000000-0.0082410.0000010.0000000.008740
XSP16May22P319.00PUT319.00$0.91 / 25000258.531666%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C318.00CALL318.00$82.02 / 50$83.91 / 5000189.436116%1.000000-0.0082160.0000010.0000000.008712
XSP16May22P318.00PUT318.00$0.91 / 20000261.468349%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C317.00CALL317.00$83.02 / 50$84.88 / 5000188.473372%1.000000-0.0081900.0000010.0000000.008685
XSP16May22P317.00PUT317.00$0.91 / 25000264.410157%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C316.00CALL316.00$84.02 / 50$85.90 / 5000192.966549%1.000000-0.0081640.0000010.0000000.008657
XSP16May22P316.00PUT316.00$0.91 / 25000267.357275%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C315.00CALL315.00$84.97 / 50$86.85 / 5000182.041399%1.000000-0.0081380.0000010.0000000.008630
XSP16May22P315.00PUT315.00$0.91 / 25000270.309852%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C314.00CALL314.00$86.02 / 50$87.90 / 5000197.561280%1.000000-0.0081120.0000010.0000000.008603
XSP16May22P314.00PUT314.00$0.91 / 20000273.265927%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C313.00CALL313.00$87.02 / 50$88.90 / 5000199.863324%1.000000-0.0080860.0000010.0000000.008575
XSP16May22P313.00PUT313.00$0.90 / 25000275.644604%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C312.00CALL312.00$87.95 / 50$89.78 / 5000165.444033%1.000000-0.0080610.0000010.0000000.008548
XSP16May22P312.00PUT312.00$0.91 / 25000279.202104%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C311.00CALL311.00$89.02 / 50$90.92 / 5000206.678650%1.000000-0.0080350.0000010.0000000.008520
XSP16May22P311.00PUT311.00$0.91 / 25000282.177377%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C310.00CALL310.00$90.02 / 50$91.92 / 5000209.022293%1.000000-0.0080090.0000010.0000000.008493
XSP16May22P310.00PUT310.00$0.04$0.91 / 250010285.158892%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C309.00CALL309.00$91.03 / 50$92.86 / 5000205.507873%1.000000-0.0079830.0000010.0000000.008466
XSP16May22P309.00PUT309.00$0.91 / 25000288.146626%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C308.00CALL308.00$91.95 / 50$93.78 / 5000173.367025%1.000000-0.0079570.0000010.0000000.008438
XSP16May22P308.00PUT308.00$0.91 / 25000291.140620%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C307.00CALL307.00$93.02 / 50$94.90 / 5000213.802153%1.000000-0.0079310.0000010.0000000.008411
XSP16May22P307.00PUT307.00$0.91 / 25000294.139636%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C305.00CALL305.00$95.08 / 50$96.90 / 5000225.064865%1.000000-0.0078800.0000010.0000000.008356
XSP16May22P305.00PUT305.00$0.90 / 20000299.537170%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C300.00CALL300.00$100.08 / 50$101.90 / 5000237.185839%1.000000-0.0077500.0000010.0000000.008219
XSP16May22P300.00PUT300.00$0.19$0.90 / 25003314.681237%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C295.00CALL295.00$105.02 / 50$106.91 / 5000243.594732%1.000000-0.0076210.0000010.0000000.008082
XSP16May22P295.00PUT295.00$0.90 / 25000330.001441%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C290.00CALL290.00$110.02 / 50$111.88 / 5000251.683263%1.000000-0.0074920.0000010.0000000.007945
XSP16May22P290.00PUT290.00$0.90 / 20000345.514700%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C285.00CALL285.00$115.02 / 1$116.90 / 5000266.798133%1.000000-0.0073630.0000010.0000000.007808
XSP16May22P285.00PUT285.00$10.00 / 100663.021531%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C280.00CALL280.00$120.02 / 50$121.91 / 5000280.742120%1.000000-0.0072340.0000010.0000000.007671
XSP16May22P280.00PUT280.00$10.00 / 100687.566028%-0.0000010.0000000.0000010.0000000.000000
XSP16May22C275.00CALL275.00$125.02 / 50$126.91 / 5000293.497793%1.000000-0.0071050.0000010.0000000.007534
XSP16May22P275.00PUT275.00$0.90 / 20000393.319822%-0.0000010.0000000.0000010.0000000.000000