XSP.IN Option Chain

End of day data from May 18, 2022 for XSP.IN options expired on May 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18May22P391.00PUT391.00$0.01$0.02 / 43831014.325204%-0.386918-0.9725420.0750220.078629-0.004198
XSP18May22P393.00PUT393.00$0.80$10.00 / 328857118.461232%-0.541819-1.0064560.0777540.081493-0.005889
XSP18May22P400.00PUT400.00$7.00$6.00 / 1$12.80 / 122714556.474288%-0.928236-0.3391820.0268210.028111-0.010191
XSP18May22P394.00PUT394.00$2.16$0.59 / 4$10.00 / 12202554.402040%-0.618086-0.9663130.0747330.078327-0.006725
XSP18May22P392.00PUT392.00$0.16$0.75 / 22182311.599295%-0.463778-1.0086910.0778610.081606-0.005036
XSP18May22P395.00PUT395.00$3.00$1.66 / 50$3.79 / 502155411.232096%-0.689842-0.8929200.0691550.072481-0.007515
XSP18May22P390.00PUT390.00$0.02$0.10 / 21972949.539355%-0.314086-0.9018560.0695320.072876-0.003405
XSP18May22P396.00PUT396.00$3.76$2.68 / 50$4.77 / 501851414.131181%-0.754857-0.7942240.0616280.064591-0.008234
XSP18May22C396.00CALL396.00$0.05$2.00 / 21531342.506159%0.245143-0.8048560.0616280.0645910.002615
XSP18May22C400.00CALL400.00$0.03$1.06 / 2001443044.325640%0.071764-0.3499210.0268210.0281110.000767
XSP18May22P398.00PUT398.00$6.50$4.78 / 50$6.81 / 501404321.546922%-0.859324-0.5605080.0437630.045867-0.009401
XSP18May22P402.00PUT402.00$10.15$4.40 / 2$14.40 / 213027130.304061%-0.967579-0.1746500.0142190.014902-0.010667
XSP18May22C398.00CALL398.00$0.01$0.59 / 511291129.338838%0.140676-0.5711940.0437630.0458670.001502
XSP18May22P399.00PUT399.00$7.00$5.66 / 50$7.79 / 501102322.113482%-0.898007-0.4445930.0348920.036570-0.009841
XSP18May22C408.00CALL408.00$0.02$10.00 / 29026199.213951%0.001415-0.0118160.0009060.0009500.000015
XSP18May22P397.00PUT397.00$5.00$0.05 / 1$10.00 / 2871323.571128%-0.811602-0.6800480.0529050.055449-0.008865
XSP18May22P389.00PUT389.00$0.02$0.06 / 1853510.910164%-0.247699-0.8041350.0619710.064951-0.002684
XSP18May22C402.00CALL402.00$0.02$3.65 / 2801290.211296%0.032421-0.1854430.0142190.0149020.000347
XSP18May22C405.00CALL405.00$0.02$10.00 / 26314186.014776%0.007800-0.0547740.0042010.0044030.000084
XSP18May22P401.00PUT401.00$7.24$3.20 / 1$13.20 / 1615026.833335%-0.951018-0.2485930.0198830.020839-0.010462
XSP18May22C404.00CALL404.00$0.03$10.00 / 25915181.485994%0.012940-0.0851990.0065340.0068480.000138
XSP18May22C397.00CALL397.00$0.06$10.00 / 2584147.431283%0.188398-0.6907070.0529050.0554490.002011
XSP18May22C395.00CALL395.00$0.03$0.50 / 2581317.432026%0.310158-0.9035260.0691550.0724810.003307
XSP18May22C393.00CALL393.00$0.10$10.00 / 25150125.410806%0.458181-1.0170070.0777540.0814930.004878
XSP18May22C407.00CALL407.00$0.01$0.53 / 2492854.123187%0.002579-0.0203930.0015640.0016400.000028
XSP18May22C406.00CALL406.00$0.03$0.01 / 1491825.731202%0.004556-0.0340050.0026080.0027340.000049
XSP18May22C403.00CALL403.00$0.04$10.00 / 2486176.879214%0.020804-0.1279430.0098110.0102830.000223
XSP18May22C399.00CALL399.00$0.04$0.34 / 51471527.233663%0.101993-0.4553060.0348920.0365700.001090
XSP18May22C394.00CALL394.00$0.10$0.15 / 14708.002824%0.381914-0.9768920.0747330.0783270.004069
XSP18May22P388.00PUT388.00$0.02$10.00 / 24460148.372040%-0.189510-0.6892260.0530970.055650-0.002052
XSP18May22P386.00PUT386.00$0.01$10.00 / 24210159.540629%-0.100775-0.4492100.0345880.036251-0.001090
XSP18May22C409.00CALL409.00$0.01$10.00 / 23779203.493846%0.000752-0.0066160.0005080.0005320.000008
XSP18May22C401.00CALL401.00$0.05$1.00 / 1361646.643688%0.048982-0.2593590.0198830.0208390.000524
XSP18May22P387.00PUT387.00$0.01$10.00 / 23390153.999433%-0.140479-0.5676900.0437210.045824-0.001520
XSP18May22C413.00CALL413.00$0.01$4.48 / 13251143.716147%0.000044-0.0004650.0000360.0000370.000000
XSP18May22C410.00CALL410.00$0.01$10.00 / 232118207.718752%0.000387-0.0035810.0002750.0002880.000004
XSP18May22P404.00PUT404.00$6.45$6.40 / 2$16.40 / 2292033.526986%-0.987060-0.0743520.0065340.006848-0.010930
XSP18May22P384.00PUT384.00$0.03$10.00 / 229171170.393497%-0.046804-0.2490960.0191720.020094-0.000506
XSP18May22P403.00PUT403.00$5.01$5.40 / 2$15.40 / 2284132.597411%-0.979196-0.1171230.0098110.010283-0.010818
XSP18May22P380.00PUT380.00$0.51$10.00 / 22330191.362468%-0.006533-0.0467060.0035930.003766-0.000071
XSP18May22C420.00CALL420.00$0.01$10.00 / 22045247.417126%0.000001-0.0000010.0000010.0000000.000000
XSP18May22P405.00PUT405.00$12.78$7.40 / 2$17.40 / 2203437.081348%-0.992200-0.0439000.0042010.004403-0.011012
XSP18May22C415.00CALL415.00$0.01$10.00 / 21670228.100360%0.000009-0.0001010.0000080.0000080.000000
XSP18May22C391.00CALL391.00$1.14$10.00 / 2156113.315538%0.613082-0.9830400.0750220.0786290.006514
XSP18May22C412.00CALL412.00$0.01$10.00 / 213113216.013552%0.000093-0.0009490.0000730.0000760.000001
XSP18May22P407.00PUT407.00$9.84$9.40 / 2$19.40 / 2133839.955935%-0.997421-0.0094650.0015640.001640-0.011123
XSP18May22P406.00PUT406.00$13.26$8.40 / 2$18.40 / 2134539.281510%-0.995444-0.0231050.0026080.002734-0.011074
XSP18May22C392.00CALL392.00$0.75$10.00 / 2130119.474881%0.536222-1.0192150.0778610.0816060.005703
XSP18May22C416.00CALL416.00$0.01$10.00 / 21220232.041881%0.000004-0.0000450.0000030.0000040.000000
XSP18May22C411.00CALL411.00$0.02$0.01 / 1112033.809295%0.000193-0.0018750.0001440.0001510.000002
XSP18May22P370.00PUT370.00$0.01$10.00 / 2884240.963233%-0.000003-0.0000350.0000030.0000030.000000
XSP18May22P408.00PUT408.00$16.03$10.40 / 2$20.40 / 27843.606706%-0.998585-0.0008610.0009060.000950-0.011163
XSP18May22C418.00CALL418.00$0.02$1.00 / 5153395.581272%0.000001-0.0000080.0000010.0000010.000000
XSP18May22P385.00PUT385.00$0.02$10.00 / 2531165.002813%-0.069885-0.3413860.0262800.027544-0.000756
XSP18May22P375.00PUT375.00$0.01$10.00 / 2517216.557278%-0.000232-0.0022190.0001710.000179-0.000003
XSP18May22C414.00CALL414.00$0.01$10.00 / 248224.116251%0.000020-0.0002200.0000170.0000180.000000
XSP18May22P383.00PUT383.00$0.03$0.01 / 241519.207073%-0.030246-0.1744530.0134250.014071-0.000327
XSP18May22P413.00PUT413.00$15.74$15.40 / 2$25.40 / 234252.220576%-0.9999560.0106240.0000360.000037-0.011314
XSP18May22P410.00PUT410.00$9.21$12.40 / 2$22.40 / 231040.284407%-0.9996130.0074260.0002750.000288-0.011228
XSP18May22P409.00PUT409.00$9.15$11.40 / 2$21.40 / 23745.729717%-0.9992480.0043650.0005080.000532-0.011197
XSP18May22P350.00PUT350.00$0.01$10.00 / 2346334.483934%-0.0000010.0000000.0000010.0000000.000000
XSP18May22P430.00PUT430.00$38.34$32.40 / 1$42.40 / 12386.202649%-1.0000000.0115450.0000010.000000-0.011781
XSP18May22C382.00CALL382.00$20.72$5.60 / 1$15.50 / 12230.665569%0.981157-0.1274870.0090200.0094540.010262
XSP18May22C380.00CALL380.00$22.71$7.60 / 1$17.50 / 12235.418813%0.993467-0.0569080.0035930.0037660.010340
XSP18May22P378.00PUT378.00$0.01$10.00 / 225201.554674%-0.001940-0.0157120.0012080.001267-0.000021
XSP18May22P457.00PUT457.00$64.54$59.40 / 1$69.40 / 111121.300182%-1.0000000.0122700.0000010.000000-0.012520
XSP18May22C452.00CALL452.00$0.01$10.00 / 211354.182005%0.0000010.0000000.0000010.0000000.000000
XSP18May22P434.00PUT434.00$40.31$36.40 / 1$46.40 / 11193.387641%-1.0000000.0116520.0000010.000000-0.011890
XSP18May22P422.00PUT422.00$23.93$24.40 / 1$34.40 / 11171.773003%-1.0000000.0113300.0000010.000000-0.011561
XSP18May22P420.00PUT420.00$21.62$22.40 / 1$32.40 / 117160.967633%-1.0000000.0112750.0000010.000000-0.011507
XSP18May22P415.00PUT415.00$17.14$17.40 / 2$27.40 / 211558.080149%-0.9999910.0110410.0000080.000008-0.011369
XSP18May22P412.00PUT412.00$9.58$14.40 / 2$24.40 / 211251.987287%-0.9999070.0101130.0000730.000076-0.011286
XSP18May22P411.00PUT411.00$8.63$13.20 / 1$23.20 / 11249.921131%-0.9998070.0091600.0001440.000151-0.011258
XSP18May22C390.00CALL390.00$1.91$10.00 / 213106.893158%0.685914-0.9123270.0695320.0728760.007279
XSP18May22C510.00CALL510.00$0.02$10.00 / 2014505.713113%0.0000010.0000000.0000010.0000000.000000
XSP18May22P510.00PUT510.00$109.40 / 1$125.40 / 100211.003328%-1.0000000.0136930.0000010.000000-0.013972
XSP18May22C505.00CALL505.00$10.00 / 200494.070839%0.0000010.0000000.0000010.0000000.000000
XSP18May22P505.00PUT505.00$104.40 / 1$120.40 / 100188.175263%-1.0000000.0135590.0000010.000000-0.013835
XSP18May22C500.00CALL500.00$10.00 / 200482.204832%0.0000010.0000000.0000010.0000000.000000
XSP18May22P500.00PUT500.00$106.69 / 50$108.72 / 5000195.953402%-1.0000000.0134240.0000010.000000-0.013698
XSP18May22C495.00CALL495.00$0.03$10.00 / 2012470.100409%0.0000010.0000000.0000010.0000000.000000
XSP18May22P495.00PUT495.00$97.40 / 1$107.40 / 100190.206511%-1.0000000.0132900.0000010.000000-0.013561
XSP18May22C490.00CALL490.00$10.00 / 200457.752776%0.0000010.0000000.0000010.0000000.000000
XSP18May22P490.00PUT490.00$92.40 / 1$102.40 / 100168.331220%-1.0000000.0131560.0000010.000000-0.013424
XSP18May22C488.00CALL488.00$10.00 / 200452.741494%0.0000010.0000000.0000010.0000000.000000
XSP18May22P488.00PUT488.00$90.20 / 1$100.20 / 100180.178334%-1.0000000.0131020.0000010.000000-0.013370
XSP18May22C487.00CALL487.00$10.00 / 200450.219953%0.0000010.0000000.0000010.0000000.000000
XSP18May22P487.00PUT487.00$89.40 / 1$99.40 / 100174.326358%-1.0000000.0130750.0000010.000000-0.013342
XSP18May22C486.00CALL486.00$10.00 / 200447.687662%0.0000010.0000000.0000010.0000000.000000
XSP18May22P486.00PUT486.00$88.40 / 1$98.40 / 100177.272691%-1.0000000.0130480.0000010.000000-0.013315
XSP18May22C485.00CALL485.00$10.00 / 200445.144507%0.0000010.0000000.0000010.0000000.000000
XSP18May22P485.00PUT485.00$87.20 / 1$97.20 / 100175.813487%-1.0000000.0130220.0000010.000000-0.013287
XSP18May22C484.00CALL484.00$10.00 / 200442.590371%0.0000010.0000000.0000010.0000000.000000
XSP18May22P484.00PUT484.00$68.66$86.40 / 1$96.40 / 102170.027460%-1.0000000.0129950.0000010.000000-0.013260
XSP18May22C482.00CALL482.00$10.00 / 200437.448667%0.0000010.0000000.0000010.0000000.000000
XSP18May22P482.00PUT482.00$84.40 / 1$94.40 / 100171.403891%-1.0000000.0129410.0000010.000000-0.013205
XSP18May22C480.00CALL480.00$0.18$10.00 / 200432.261552%0.0000010.0000000.0000010.0000000.000000
XSP18May22P480.00PUT480.00$74.27$82.20 / 1$92.20 / 100168.440630%-1.0000000.0128870.0000010.000000-0.013150
XSP18May22C478.00CALL478.00$0.01$10.00 / 2010427.027980%0.0000010.0000000.0000010.0000000.000000
XSP18May22P478.00PUT478.00$80.40 / 1$90.40 / 100165.458868%-1.0000000.0128340.0000010.000000-0.013096
XSP18May22C476.00CALL476.00$10.00 / 200421.746856%0.0000010.0000000.0000010.0000000.000000
XSP18May22P476.00PUT476.00$78.23$78.40 / 1$88.40 / 100162.456543%-1.0000000.0127800.0000010.000000-0.013041
XSP18May22C475.00CALL475.00$0.01$10.00 / 201419.088105%0.0000010.0000000.0000010.0000000.000000
XSP18May22P475.00PUT475.00$77.40 / 1$87.40 / 100156.878357%-1.0000000.0127530.0000010.000000-0.013013
XSP18May22C474.00CALL474.00$0.02$10.00 / 2012416.417031%0.0000010.0000000.0000010.0000000.000000
XSP18May22P474.00PUT474.00$76.40 / 1$86.40 / 100155.392718%-1.0000000.0127260.0000010.000000-0.012986
XSP18May22C472.00CALL472.00$0.02$10.00 / 2016411.037303%0.0000010.0000000.0000010.0000000.000000
XSP18May22P472.00PUT472.00$74.40 / 1$84.40 / 100156.390462%-1.0000000.0126730.0000010.000000-0.012931
XSP18May22C470.00CALL470.00$10.00 / 200405.606409%0.0000010.0000000.0000010.0000000.000000
XSP18May22P470.00PUT470.00$72.40 / 1$82.40 / 100153.326027%-1.0000000.0126190.0000010.000000-0.012876
XSP18May22C468.00CALL468.00$0.10$10.00 / 2014400.123022%0.0000010.0000000.0000010.0000000.000000
XSP18May22P468.00PUT468.00$70.20 / 1$80.20 / 100150.237266%-1.0000000.0125650.0000010.000000-0.012822
XSP18May22C466.00CALL466.00$10.00 / 200394.586746%0.0000010.0000000.0000010.0000000.000000
XSP18May22P466.00PUT466.00$68.40 / 1$78.40 / 100134.645551%-1.0000000.0125110.0000010.000000-0.012767
XSP18May22C465.00CALL465.00$1.08$10.00 / 201391.798185%0.0000010.0000000.0000010.0000000.000000
XSP18May22P465.00PUT465.00$67.20 / 1$77.20 / 100145.568739%-1.0000000.0124850.0000010.000000-0.012739
XSP18May22C464.00CALL464.00$10.00 / 200388.995472%0.0000010.0000000.0000010.0000000.000000
XSP18May22P464.00PUT464.00$66.20 / 1$76.20 / 100143.999336%-1.0000000.0124580.0000010.000000-0.012712
XSP18May22C463.00CALL463.00$10.00 / 200386.176503%0.0000010.0000000.0000010.0000000.000000
XSP18May22P463.00PUT463.00$65.40 / 1$75.40 / 100138.713110%-1.0000000.0124310.0000010.000000-0.012685
XSP18May22C462.00CALL462.00$10.00 / 200383.344333%0.0000010.0000000.0000010.0000000.000000
XSP18May22P462.00PUT462.00$64.40 / 1$74.40 / 100140.846770%-1.0000000.0124040.0000010.000000-0.012657
XSP18May22C461.00CALL461.00$0.74$10.00 / 209380.497569%0.0000010.0000000.0000010.0000000.000000
XSP18May22P461.00PUT461.00$63.40 / 1$73.40 / 100139.261150%-1.0000000.0123770.0000010.000000-0.012630
XSP18May22C460.00CALL460.00$2.37$10.00 / 204377.635992%0.0000010.0000000.0000010.0000000.000000
XSP18May22P460.00PUT460.00$62.20 / 1$72.20 / 100134.049178%-1.0000000.0123500.0000010.000000-0.012602
XSP18May22C459.00CALL459.00$10.00 / 200374.759379%0.0000010.0000000.0000010.0000000.000000
XSP18May22P459.00PUT459.00$61.40 / 1$71.40 / 100136.073252%-1.0000000.0123240.0000010.000000-0.012575
XSP18May22C458.00CALL458.00$10.00 / 200371.867500%0.0000010.0000000.0000010.0000000.000000
XSP18May22P458.00PUT458.00$60.40 / 1$70.40 / 100134.466679%-1.0000000.0122970.0000010.000000-0.012548
XSP18May22C457.00CALL457.00$1.42$10.00 / 2017368.960119%0.0000010.0000000.0000010.0000000.000000
XSP18May22C456.00CALL456.00$10.00 / 200366.036996%0.0000010.0000000.0000010.0000000.000000
XSP18May22P456.00PUT456.00$58.40 / 1$68.40 / 100131.241084%-1.0000000.0122430.0000010.000000-0.012493
XSP18May22C455.00CALL455.00$0.09$10.00 / 2031363.097882%0.0000010.0000000.0000010.0000000.000000
XSP18May22P455.00PUT455.00$49.53$57.40 / 1$67.40 / 100129.618193%-1.0000000.0122160.0000010.000000-0.012465
XSP18May22C454.00CALL454.00$10.00 / 200360.142522%0.0000010.0000000.0000010.0000000.000000
XSP18May22P454.00PUT454.00$56.40 / 1$66.40 / 100116.755864%-1.0000000.0121890.0000010.000000-0.012438
XSP18May22C453.00CALL453.00$10.00 / 200357.170653%0.0000010.0000000.0000010.0000000.000000
XSP18May22P453.00PUT453.00$9.40$55.40 / 1$65.40 / 101115.230262%-1.0000000.0121620.0000010.000000-0.012411
XSP18May22P452.00PUT452.00$54.40 / 1$64.40 / 100124.709210%-1.0000000.0121360.0000010.000000-0.012383
XSP18May22C451.00CALL451.00$10.00 / 200351.176300%0.0000010.0000000.0000010.0000000.000000
XSP18May22P451.00PUT451.00$9.19$53.40 / 1$63.40 / 101123.063852%-1.0000000.0121090.0000010.000000-0.012356
XSP18May22C450.00CALL450.00$0.02$10.00 / 2040348.153249%0.0000010.0000000.0000010.0000000.000000
XSP18May22P450.00PUT450.00$48.19$52.40 / 1$62.40 / 1031124.323680%-1.0000000.0120820.0000010.000000-0.012328
XSP18May22C449.00CALL449.00$10.00 / 200345.112555%0.0000010.0000000.0000010.0000000.000000
XSP18May22P449.00PUT449.00$33.39$51.40 / 1$61.40 / 106119.744577%-1.0000000.0120550.0000010.000000-0.012301
XSP18May22C448.00CALL448.00$0.35$10.00 / 2014342.053913%0.0000010.0000000.0000010.0000000.000000
XSP18May22P448.00PUT448.00$11.21$50.40 / 1$60.40 / 102118.074631%-1.0000000.0120280.0000010.000000-0.012274
XSP18May22C447.00CALL447.00$0.89$10.00 / 201338.977004%0.0000010.0000000.0000010.0000000.000000
XSP18May22P447.00PUT447.00$37.40$49.40 / 1$59.40 / 108113.203534%-1.0000000.0120010.0000010.000000-0.012246
XSP18May22C446.00CALL446.00$9.57$10.00 / 202335.881501%0.0000010.0000000.0000010.0000000.000000
XSP18May22P446.00PUT446.00$48.20 / 1$58.20 / 100114.714802%-1.0000000.0119740.0000010.000000-0.012219
XSP18May22C445.00CALL445.00$0.47$10.00 / 2013332.767065%0.0000010.0000000.0000010.0000000.000000
XSP18May22P445.00PUT445.00$12.82$47.40 / 1$57.40 / 1030113.022595%-1.0000000.0119480.0000010.000000-0.012191
XSP18May22C444.00CALL444.00$0.65$10.00 / 2011329.633342%0.0000010.0000000.0000010.0000000.000000
XSP18May22P444.00PUT444.00$46.20 / 1$56.20 / 100108.236042%-1.0000000.0119210.0000010.000000-0.012164
XSP18May22C443.00CALL443.00$1.09$10.00 / 2019326.479970%0.0000010.0000000.0000010.0000000.000000
XSP18May22P443.00PUT443.00$45.20 / 1$55.20 / 100109.618181%-1.0000000.0118940.0000010.000000-0.012137
XSP18May22C442.00CALL442.00$0.01$10.00 / 201323.306569%0.0000010.0000000.0000010.0000000.000000
XSP18May22P442.00PUT442.00$44.40 / 1$54.40 / 100107.905154%-1.0000000.0118670.0000010.000000-0.012109
XSP18May22C441.00CALL441.00$10.00 / 200320.112748%0.0000010.0000000.0000010.0000000.000000
XSP18May22P441.00PUT441.00$5.50$43.40 / 1$53.40 / 101896.433379%-1.0000000.0118400.0000010.000000-0.012082
XSP18May22C440.00CALL440.00$0.03$10.00 / 2029316.898097%0.0000010.0000000.0000010.0000000.000000
XSP18May22P440.00PUT440.00$22.00$42.40 / 1$52.40 / 1013104.452367%-1.0000000.0118130.0000010.000000-0.012054
XSP18May22C439.00CALL439.00$1.50$10.00 / 2010313.662194%0.0000010.0000000.0000010.0000000.000000
XSP18May22P439.00PUT439.00$11.83$41.40 / 1$51.40 / 101102.162136%-1.0000000.0117870.0000010.000000-0.012027
XSP18May22C438.00CALL438.00$0.08$10.00 / 2013310.404597%0.0000010.0000000.0000010.0000000.000000
XSP18May22P438.00PUT438.00$32.53$40.40 / 1$50.40 / 10797.474668%-1.0000000.0117600.0000010.000000-0.012000
XSP18May22C437.00CALL437.00$0.03$10.00 / 20111307.124847%0.0000010.0000000.0000010.0000000.000000
XSP18May22P437.00PUT437.00$39.40 / 1$49.40 / 10098.678683%-1.0000000.0117330.0000010.000000-0.011972
XSP18May22C436.00CALL436.00$3.25$10.00 / 2010303.822602%0.0000010.0000000.0000010.0000000.000000
XSP18May22P436.00PUT436.00$38.40 / 1$48.40 / 10096.921433%-1.0000000.0117060.0000010.000000-0.011945
XSP18May22C435.00CALL435.00$0.06$10.00 / 2012300.498381%0.0000010.0000000.0000010.0000000.000000
XSP18May22P435.00PUT435.00$12.10$37.40 / 1$47.40 / 101292.323209%-1.0000000.0116790.0000010.000000-0.011917
XSP18May22C434.00CALL434.00$0.45$10.00 / 205297.150205%0.0000010.0000000.0000010.0000000.000000
XSP18May22C433.00CALL433.00$0.36$10.00 / 2095293.772589%0.0000010.0000000.0000010.0000000.000000
XSP18May22P433.00PUT433.00$35.40 / 1$45.40 / 10091.604065%-1.0000000.0116250.0000010.000000-0.011863
XSP18May22C432.00CALL432.00$0.08$10.00 / 202290.375017%0.0000010.0000000.0000010.0000000.000000
XSP18May22P432.00PUT432.00$26.58$34.40 / 1$44.40 / 10187.096855%-1.0000000.0115990.0000010.000000-0.011835
XSP18May22C431.00CALL431.00$0.29$10.00 / 201286.951935%0.0000010.0000000.0000010.0000000.000000
XSP18May22P431.00PUT431.00$33.40 / 1$43.40 / 10088.012377%-1.0000000.0115720.0000010.000000-0.011808
XSP18May22C430.00CALL430.00$0.35$10.00 / 203283.502755%0.0000010.0000000.0000010.0000000.000000
XSP18May22C429.00CALL429.00$10.00 / 200280.026852%0.0000010.0000000.0000010.0000000.000000
XSP18May22P429.00PUT429.00$21.27$31.40 / 1$41.40 / 10381.789926%-1.0000000.0115180.0000010.000000-0.011753
XSP18May22C428.00CALL428.00$0.68$10.00 / 200276.523559%0.0000010.0000000.0000010.0000000.000000
XSP18May22P428.00PUT428.00$21.96$30.40 / 1$40.40 / 10182.554319%-1.0000000.0114910.0000010.000000-0.011726
XSP18May22C427.00CALL427.00$0.67$10.00 / 2037272.992173%0.0000010.0000000.0000010.0000000.000000
XSP18May22P427.00PUT427.00$9.36$29.40 / 1$39.40 / 10180.712949%-1.0000000.0114640.0000010.000000-0.011698
XSP18May22C426.00CALL426.00$10.00 / 200269.431946%0.0000010.0000000.0000010.0000000.000000
XSP18May22P426.00PUT426.00$12.68$28.40 / 1$38.40 / 1063776.396228%-1.0000000.0114370.0000010.000000-0.011671
XSP18May22C425.00CALL425.00$0.16$10.00 / 208265.842086%0.0000010.0000000.0000010.0000000.000000
XSP18May22P425.00PUT425.00$23.31$27.40 / 1$37.40 / 101277.001040%-1.0000000.0114110.0000010.000000-0.011644
XSP18May22C424.00CALL424.00$0.01$10.00 / 2016262.221756%0.0000010.0000000.0000010.0000000.000000
XSP18May22P424.00PUT424.00$24.93$26.20 / 1$36.20 / 10075.569345%-1.0000000.0113840.0000010.000000-0.011616
XSP18May22C423.00CALL423.00$0.03$10.00 / 203258.570066%0.0000010.0000000.0000010.0000000.000000
XSP18May22P423.00PUT423.00$32.90$25.20 / 1$35.20 / 10066.277329%-1.0000000.0113570.0000010.000000-0.011589
XSP18May22C422.00CALL422.00$0.02$10.00 / 2025254.886074%0.0000010.0000000.0000010.0000000.000000
XSP18May22C421.00CALL421.00$0.02$10.00 / 2023251.168782%0.0000010.0000000.0000010.0000000.000000
XSP18May22P421.00PUT421.00$32.02$23.40 / 1$33.40 / 10169.857288%-1.0000000.0113030.0000010.000000-0.011534
XSP18May22C419.00CALL419.00$0.06$0.01 / 10546.158305%0.000001-0.0000030.0000010.0000000.000000
XSP18May22P419.00PUT419.00$4.83$21.40 / 1$31.40 / 105065.986472%-1.0000000.0112460.0000010.000000-0.011479
XSP18May22P418.00PUT418.00$7.88$20.40 / 1$30.40 / 101064.032238%-0.9999990.0112150.0000010.000001-0.011452
XSP18May22P416.00PUT416.00$23.55$18.40 / 2$28.40 / 20758.119708%-0.9999960.0111240.0000030.000004-0.011397
XSP18May22P414.00PUT414.00$8.37$16.40 / 2$26.40 / 20956.066033%-0.9999800.0108950.0000170.000018-0.011342
XSP18May22C389.00CALL389.00$11.20$10.00 / 202100.157851%0.752301-0.8145790.0619710.0649510.007973
XSP18May22C388.00CALL388.00$18.41$10.00 / 20193.033482%0.810490-0.6996430.0530970.0556500.008578
XSP18May22C387.00CALL387.00$19.38$0.60 / 2$10.60 / 20219.873845%0.859521-0.5780810.0437210.0458240.009082
XSP18May22C386.00CALL386.00$1.60 / 2$11.60 / 20022.586888%0.899225-0.4595740.0345880.0362510.009485
XSP18May22C385.00CALL385.00$10.25$2.60 / 2$12.60 / 20125.240453%0.930115-0.3517230.0262800.0275440.009792
XSP18May22C384.00CALL384.00$3.60 / 1$13.50 / 10025.807926%0.953196-0.2594060.0191720.0200940.010014
XSP18May22C383.00CALL383.00$4.60 / 1$14.50 / 10028.249980%0.969754-0.1847360.0134250.0140710.010166
XSP18May22P382.00PUT382.00$0.01$10.00 / 2019180.985268%-0.018843-0.1172310.0090200.009454-0.000204
XSP18May22C381.00CALL381.00$6.80 / 2$16.80 / 20042.545043%0.988692-0.0857940.0058140.0060930.010316
XSP18May22P381.00PUT381.00$0.03$10.00 / 20345186.201683%-0.011308-0.0755650.0058140.006093-0.000122
XSP18May22C379.00CALL379.00$8.60 / 1$18.50 / 10037.768351%0.996369-0.0378490.0021290.0022310.010344
XSP18May22P379.00PUT379.00$0.02$10.00 / 204196.479553%-0.003631-0.0276730.0021290.002231-0.000039
XSP18May22C378.00CALL378.00$9.80 / 2$19.80 / 20050.858827%0.998060-0.0258610.0012080.0012670.010335
XSP18May22C377.00CALL377.00$10.60 / 1$20.50 / 10042.421160%0.999004-0.0186680.0006570.0006890.010318
XSP18May22P377.00PUT377.00$0.03$10.00 / 203206.590801%-0.000996-0.0085460.0006570.000689-0.000011
XSP18May22C376.00CALL376.00$11.60 / 1$21.50 / 10044.726391%0.999509-0.0145460.0003420.0003590.010296
XSP18May22P376.00PUT376.00$0.01$10.00 / 203211.590791%-0.000491-0.0044510.0003420.000359-0.000005
XSP18May22C375.00CALL375.00$12.80 / 2$22.80 / 20058.975624%0.999768-0.0122880.0001710.0001790.010271
XSP18May22C374.00CALL374.00$13.60 / 1$23.50 / 10049.307158%0.999895-0.0111000.0000810.0000850.010245
XSP18May22P374.00PUT374.00$0.83$10.00 / 208221.492624%-0.000105-0.0010590.0000810.000085-0.000001
XSP18May22C373.00CALL373.00$14.60 / 1$24.50 / 10051.581843%0.999954-0.0104980.0000370.0000390.010218
XSP18May22P373.00PUT373.00$0.04$10.00 / 200226.398995%-0.000046-0.0004830.0000370.0000390.000000
XSP18May22C372.00CALL372.00$15.60 / 1$25.50 / 10053.849994%0.999981-0.0101990.0000160.0000170.010191
XSP18May22P372.00PUT372.00$0.02$10.00 / 2021231.278371%-0.000019-0.0002110.0000160.0000170.000000
XSP18May22C371.00CALL371.00$16.60 / 1$26.50 / 10056.111659%0.999992-0.0100490.0000070.0000070.010164
XSP18May22P371.00PUT371.00$1.43$10.00 / 201236.132563%-0.000008-0.0000880.0000070.0000070.000000
XSP18May22C370.00CALL370.00$17.60 / 1$27.50 / 10058.366448%0.999997-0.0099690.0000030.0000030.010137
XSP18May22C369.00CALL369.00$18.60 / 1$28.50 / 10060.616360%0.999999-0.0099210.0000010.0000010.010109
XSP18May22P369.00PUT369.00$0.01$10.00 / 206245.771896%-0.000001-0.0000130.0000010.0000010.000000
XSP18May22C368.00CALL368.00$19.80 / 2$29.80 / 20077.438999%1.000000-0.0098850.0000010.0000000.010082
XSP18May22P368.00PUT368.00$0.99$10.00 / 201250.559939%-0.000001-0.0000050.0000010.0000000.000000
XSP18May22C367.00CALL367.00$20.60 / 1$30.60 / 10069.002495%1.000000-0.0098550.0000010.0000000.010055
XSP18May22P367.00PUT367.00$0.42$10.00 / 205255.333620%-0.000001-0.0000020.0000010.0000000.000000
XSP18May22C366.00CALL366.00$21.60 / 1$31.60 / 10071.338957%1.000000-0.0098270.0000010.0000000.010027
XSP18May22P366.00PUT366.00$10.00 / 200260.084077%-0.000001-0.0000010.0000010.0000000.000000
XSP18May22C365.00CALL365.00$22.60 / 1$32.60 / 10073.665480%1.000000-0.0098000.0000010.0000000.010000
XSP18May22P365.00PUT365.00$0.55$10.00 / 208264.818565%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C364.00CALL364.00$23.80 / 1$33.80 / 10087.803107%1.000000-0.0097730.0000010.0000000.009972
XSP18May22P364.00PUT364.00$10.00 / 200269.538407%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C363.00CALL363.00$24.60 / 1$34.60 / 10078.317692%1.000000-0.0097460.0000010.0000000.009945
XSP18May22P363.00PUT363.00$0.01$10.00 / 201274.243815%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C362.00CALL362.00$25.60 / 1$35.60 / 10080.638835%1.000000-0.0097190.0000010.0000000.009918
XSP18May22P362.00PUT362.00$0.32$10.00 / 201278.935765%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C361.00CALL361.00$26.80 / 1$36.80 / 10095.524211%1.000000-0.0096920.0000010.0000000.009890
XSP18May22P361.00PUT361.00$0.50$10.00 / 200283.615180%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C360.00CALL360.00$27.80 / 1$37.80 / 10098.087565%1.000000-0.0096650.0000010.0000000.009863
XSP18May22P360.00PUT360.00$0.05$10.00 / 2044288.282928%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C359.00CALL359.00$28.60 / 1$38.60 / 10087.588654%1.000000-0.0096390.0000010.0000000.009835
XSP18May22P359.00PUT359.00$0.02$10.00 / 201292.939830%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C358.00CALL358.00$29.60 / 1$39.60 / 10089.902575%1.000000-0.0096120.0000010.0000000.009808
XSP18May22P358.00PUT358.00$10.00 / 200297.586662%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C357.00CALL357.00$30.60 / 1$40.60 / 10092.215144%1.000000-0.0095850.0000010.0000000.009781
XSP18May22P357.00PUT357.00$10.00 / 200302.224155%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C356.00CALL356.00$31.60 / 1$41.60 / 10094.526972%1.000000-0.0095580.0000010.0000000.009753
XSP18May22P356.00PUT356.00$10.00 / 200306.853005%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C355.00CALL355.00$32.60 / 1$42.60 / 10096.838939%1.000000-0.0095310.0000010.0000000.009726
XSP18May22P355.00PUT355.00$0.19$10.00 / 2037311.473867%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C354.00CALL354.00$33.60 / 1$43.60 / 10099.149170%1.000000-0.0095040.0000010.0000000.009698
XSP18May22P354.00PUT354.00$10.00 / 200316.087362%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C353.00CALL353.00$34.60 / 1$44.60 / 100101.461287%1.000000-0.0094780.0000010.0000000.009671
XSP18May22P353.00PUT353.00$10.00 / 200320.694078%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C352.00CALL352.00$35.60 / 1$45.60 / 100103.771729%1.000000-0.0094510.0000010.0000000.009644
XSP18May22P352.00PUT352.00$10.00 / 200325.294568%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C351.00CALL351.00$36.60 / 1$46.60 / 100106.085430%1.000000-0.0094240.0000010.0000000.009616
XSP18May22P351.00PUT351.00$10.00 / 200329.889355%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C350.00CALL350.00$37.60 / 1$47.60 / 100108.394732%1.000000-0.0093970.0000010.0000000.009589
XSP18May22C349.00CALL349.00$38.60 / 1$48.60 / 100110.708808%1.000000-0.0093700.0000010.0000000.009561
XSP18May22P349.00PUT349.00$10.00 / 200339.068769%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C348.00CALL348.00$39.60 / 1$49.60 / 100113.023406%1.000000-0.0093430.0000010.0000000.009534
XSP18May22P348.00PUT348.00$0.01$10.00 / 206343.649491%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C345.00CALL345.00$42.60 / 1$52.60 / 100119.973322%1.000000-0.0092630.0000010.0000000.009452
XSP18May22P345.00PUT345.00$0.01$10.00 / 2011357.375640%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C340.00CALL340.00$47.60 / 1$57.60 / 100131.592708%1.000000-0.0091290.0000010.0000000.009315
XSP18May22P340.00PUT340.00$0.01$10.00 / 208380.213332%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C335.00CALL335.00$52.60 / 1$62.60 / 100143.274507%1.000000-0.0089940.0000010.0000000.009178
XSP18May22P335.00PUT335.00$0.01$10.00 / 200403.042991%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C330.00CALL330.00$57.60 / 1$67.60 / 100155.026863%1.000000-0.0088600.0000010.0000000.009041
XSP18May22P330.00PUT330.00$0.14$10.00 / 2010425.906023%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C325.00CALL325.00$62.60 / 1$72.60 / 100166.870464%1.000000-0.0087260.0000010.0000000.008904
XSP18May22P325.00PUT325.00$0.03$0.01 / 12012121.686897%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C320.00CALL320.00$67.60 / 1$77.60 / 100178.813828%1.000000-0.0085920.0000010.0000000.008767
XSP18May22P320.00PUT320.00$0.01$10.00 / 201471.874462%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C315.00CALL315.00$72.60 / 1$82.60 / 100190.874631%1.000000-0.0084570.0000010.0000000.008630
XSP18May22P315.00PUT315.00$10.00 / 200495.040559%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C310.00CALL310.00$77.80 / 1$87.80 / 100227.526724%1.000000-0.0083230.0000010.0000000.008493
XSP18May22P310.00PUT310.00$10.00 / 200518.367233%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C305.00CALL305.00$82.60 / 1$92.60 / 100215.372975%1.000000-0.0081890.0000010.0000000.008356
XSP18May22P305.00PUT305.00$10.00 / 200541.879610%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C300.00CALL300.00$87.60 / 1$97.60 / 100227.832958%1.000000-0.0080550.0000010.0000000.008219
XSP18May22P300.00PUT300.00$0.21$10.00 / 202565.602540%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C250.00CALL250.00$134.80 / 1$150.80 / 100401.474886%1.000000-0.0067120.0000010.0000000.006849
XSP18May22P250.00PUT250.00$10.00 / 200819.630501%-0.0000010.0000000.0000010.0000000.000000
XSP18May22C200.00CALL200.00$184.60 / 1$200.60 / 100524.172609%1.000000-0.0053700.0000000.0000000.005479
XSP18May22P200.00PUT200.00$10.00 / 2001122.860274%-0.0000010.0000000.0000000.0000000.000000
XSP18May22C158.00CALL158.00$222.60 / 1$246.60 / 100693.734122%1.000000-0.0042420.0000000.0000000.004329
XSP18May22P158.00PUT158.00$10.00 / 2001444.528573%-0.0000010.0000000.0000000.0000000.000000
XSP18May22C157.00CALL157.00$223.60 / 1$247.60 / 100698.306044%1.000000-0.0042150.0000000.0000000.004301
XSP18May22P157.00PUT157.00$10.00 / 2001453.277220%-0.0000010.0000000.0000000.0000000.000000
XSP18May22C156.00CALL156.00$224.60 / 1$248.60 / 100702.902432%1.000000-0.0041880.0000000.0000000.004274
XSP18May22P156.00PUT156.00$10.00 / 2001462.087709%-0.0000010.0000000.0000000.0000000.000000