XSP.IN Option Chain

End of day data from May 20, 2022 for XSP.IN options expired on May 20, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP20May22P385.00PUT385.00$0.70$1.12 / 2001,8311,84337.346803%-0.158685-0.6299630.0463560.049419-0.001708
XSP20May22C443.00CALL443.00$0.01$1.05 / 250745821162.468160%0.0000010.0000000.0000010.0000000.000000
XSP20May22C395.00CALL395.00$0.01$0.10 / 14834515.928281%0.179713-0.6861500.0502140.0535310.001907
XSP20May22P380.00PUT380.00$0.01$0.01 / 247114920.635027%-0.024033-0.1473250.0108310.011546-0.000258
XSP20May22P382.00PUT382.00$0.01$2.40 / 138857768.837196%-0.056541-0.2961570.0217790.023217-0.000608
XSP20May22P387.00PUT387.00$0.11$4.80 / 13417277.026258%-0.270051-0.8602220.0633430.067527-0.002910
XSP20May22P383.00PUT383.00$0.01$0.25 / 203352227.175366%-0.082399-0.3959130.0291200.031043-0.000886
XSP20May22C390.00CALL390.00$0.26$0.40 / 1324263.915192%0.514186-1.0461240.0763710.0814160.005437
XSP20May22P381.00PUT381.00$0.01$0.01 / 130121718.811805%-0.037506-0.2130380.0156640.016698-0.000403
XSP20May22P384.00PUT384.00$0.01$3.00 / 127685868.556044%-0.116192-0.5091220.0374550.039929-0.001250
XSP20May22P388.00PUT388.00$0.76$0.25 / 12733711.915865%-0.337316-0.9498500.0699740.074596-0.003638
XSP20May22C394.00CALL394.00$0.01$1.06 / 2002517730.938049%0.233606-0.8019740.0586710.0625470.002478
XSP20May22C388.00CALL388.00$2.00$2.50 / 1247713.640316%0.662684-0.9605120.0699740.0745960.006992
XSP20May22C385.00CALL385.00$3.03$4.20 / 50$6.38 / 502351218.283714%0.841315-0.6405420.0463560.0494190.008840
XSP20May22P386.00PUT386.00$0.01$1.07 / 2002124432.615148%-0.210117-0.7502460.0552240.058872-0.002263
XSP20May22P392.00PUT392.00$6.27$0.62 / 50$2.80 / 50210988.666419%-0.635592-0.9736880.0719620.076715-0.006880
XSP20May22C387.00CALL387.00$2.26$1.90 / 2$6.69 / 12081129.547395%0.729949-0.8708570.0633430.0675270.007692
XSP20May22P393.00PUT393.00$4.07$1.62 / 50$3.80 / 5020269612.833543%-0.704402-0.8938020.0661550.070525-0.007634
XSP20May22P389.00PUT389.00$0.35$0.10 / 12023745.726493%-0.410042-1.0103040.0744680.079387-0.004425
XSP20May22C397.00CALL397.00$0.29$1.00 / 32011841.071096%0.097850-0.4519060.0330870.0352730.001039
XSP20May22C393.00CALL393.00$0.02$0.56 / 11941619.523314%0.295598-0.9046010.0661550.0705250.003133
XSP20May22C392.00CALL392.00$0.01$1.19 / 2501824924.229156%0.364408-0.9844600.0719620.0767150.003860
XSP20May22C389.00CALL389.00$0.45$0.01 / 1$1.20 / 116765.098316%0.589958-1.0209930.0744680.0793870.006232
XSP20May22P379.00PUT379.00$0.53$1.08 / 2501672458.421471%-0.014863-0.0979150.0071970.007673-0.000160
XSP20May22P390.00PUT390.00$0.49$1.06 / 13116639713.919493%-0.485814-1.0354070.0763710.081416-0.005248
XSP20May22C386.00CALL386.00$3.18$3.23 / 50$5.35 / 50160615.545353%0.789883-0.7608530.0552240.0588720.008312
XSP20May22C383.00CALL383.00$7.67$6.20 / 50$8.38 / 50158023.549545%0.917601-0.4064380.0291200.0310430.009607
XSP20May22P377.00PUT377.00$0.10$1.05 / 2501543664.563168%-0.005098-0.0383440.0028180.003004-0.000055
XSP20May22P425.00PUT425.00$36.50$29.80 / 1$39.80 / 114718385.166401%-1.0000000.0116780.0000010.000000-0.011644
XSP20May22P378.00PUT378.00$0.01$1.05 / 2501342861.218139%-0.008866-0.0625220.0045950.004899-0.000095
XSP20May22C384.00CALL384.00$5.40$3.86 / 1$8.66 / 1126019.820709%0.883808-0.5196740.0374550.0399290.009270
XSP20May22P365.00PUT365.00$0.01$1.06 / 250125383103.018077%-0.000001-0.0000040.0000010.0000000.000000
XSP20May22C398.00CALL398.00$0.02$0.28 / 21213029.417155%0.069183-0.3480510.0254880.0271720.000735
XSP20May22P391.00PUT391.00$1.56$4.80 / 112131253.489021%-0.561909-1.0226720.0754970.080485-0.006076
XSP20May22C400.00CALL400.00$0.10$0.10 / 11019127.709562%0.031691-0.1861880.0136390.0145400.000337
XSP20May22P375.00PUT375.00$0.01$1.06 / 25010131171.370655%-0.001505-0.0127620.0009380.001000-0.000016
XSP20May22C382.00CALL382.00$3.28$7.20 / 50$9.38 / 5093026.110121%0.943459-0.3066540.0217790.0232170.009858
XSP20May22C391.00CALL391.00$0.11$0.01 / 527$0.05 / 1,16168143.204743%0.438091-1.0334160.0754970.0804850.004636
XSP20May22C396.00CALL396.00$0.55$2.50 / 1613159.418105%0.134489-0.5666890.0414820.0442220.001428
XSP20May22P355.00PUT355.00$0.08$1.05 / 25060439133.165408%-0.0000010.0000000.0000010.0000000.000000
XSP20May22P410.00PUT410.00$27.91$14.80 / 1$24.80 / 15627251.597179%-0.9998930.0101640.0000810.000086-0.011231
XSP20May22P403.00PUT403.00$16.54$7.80 / 1$17.80 / 15418738.810394%-0.992131-0.0454030.0041380.004412-0.010957
XSP20May22C402.00CALL402.00$0.01$0.19 / 1413136.482200%0.012899-0.0869280.0063690.0067900.000137
XSP20May22P395.00PUT395.00$5.12$3.62 / 50$5.80 / 503623418.650563%-0.820287-0.6752960.0502140.053531-0.008915
XSP20May22P394.00PUT394.00$5.01$2.65 / 50$4.77 / 503618512.065034%-0.766394-0.7911480.0586710.062547-0.008317
XSP20May22P397.00PUT397.00$5.54$4.33 / 1$9.13 / 13213119.075268%-0.902150-0.4409970.0330870.035273-0.009837
XSP20May22P444.00PUT444.00$54.79$48.80 / 1$58.80 / 13145104.099574%-1.0000000.0122010.0000010.000000-0.012164
XSP20May22P400.00PUT400.00$11.05$5.00 / 1$14.80 / 1291,43924.588385%-0.968309-0.1751970.0136390.014540-0.010622
XSP20May22P398.00PUT398.00$14.77$5.00 / 1$12.80 / 12912745.385240%-0.930817-0.3371150.0254880.027172-0.010169
XSP20May22C399.00CALL399.00$0.01$1.06 / 250262648.917305%0.047515-0.2589650.0189670.0202200.000505
XSP20May22P376.00PUT376.00$0.01$1.07 / 250252268.300741%-0.002823-0.0225790.0016590.001769-0.000030
XSP20May22C401.00CALL401.00$0.08$1.06 / 250229055.434994%0.020521-0.1293860.0094790.0101050.000218
XSP20May22P406.00PUT406.00$17.84$10.80 / 1$20.80 / 12010543.105588%-0.998507-0.0015420.0009310.000992-0.011107
XSP20May22P421.00PUT421.00$27.60$25.80 / 1$35.80 / 11811177.310126%-1.0000000.0115680.0000010.000000-0.011534
XSP20May22C403.00CALL403.00$0.02$1.06 / 250185261.699049%0.007869-0.0564770.0041380.0044120.000084
XSP20May22C380.00CALL380.00$6.90$5.20 / 1$15.20 / 1171425.751464%0.975967-0.1577670.0108310.0115460.010152
XSP20May22C381.00CALL381.00$5.65$5.00 / 1$14.20 / 113038.336968%0.962494-0.2235080.0156640.0166980.010035
XSP20May22P371.00PUT371.00$0.25$1.06 / 250101484.248577%-0.000082-0.0008590.0000630.000067-0.000001
XSP20May22P370.00PUT370.00$0.01$1.00 / 21022385.916973%-0.000036-0.0003940.0000290.0000310.000000
XSP20May22P462.00PUT462.00$72.84$66.80 / 1$76.80 / 1916145.218624%-1.0000000.0126950.0000010.000000-0.012657
XSP20May22P407.00PUT407.00$23.51$11.80 / 1$21.80 / 192145.261932%-0.9991920.0039510.0005300.000565-0.011142
XSP20May22P402.00PUT402.00$13.00$6.80 / 2$16.80 / 2915436.451311%-0.987101-0.0758810.0063690.006790-0.010876
XSP20May22P429.00PUT429.00$41.00$33.80 / 1$43.80 / 171979.592959%-1.0000000.0117880.0000010.000000-0.011753
XSP20May22C407.00CALL407.00$0.08$1.06 / 25073773.632959%0.000808-0.0072330.0005300.0005650.000009
XSP20May22C406.00CALL406.00$0.01$0.05 / 374336.356313%0.001493-0.0126990.0009310.0009920.000016
XSP20May22P396.00PUT396.00$8.88$4.62 / 50$6.80 / 5072121.384198%-0.865511-0.5558070.0414820.044222-0.009421
XSP20May22C419.00CALL419.00$0.01$1.06 / 250645106.207601%0.000001-0.0000010.0000010.0000000.000000
XSP20May22P417.00PUT417.00$34.66$21.80 / 1$31.80 / 162765.764772%-1.0000000.0114540.0000010.000000-0.011424
XSP20May22C411.00CALL411.00$0.01$4.80 / 1654150.333938%0.000051-0.0005530.0000410.0000430.000001
XSP20May22C405.00CALL405.00$0.03$4.80 / 16106127.876035%0.002677-0.0215810.0015820.0016860.000029
XSP20May22C404.00CALL404.00$0.01$1.06 / 25061764.750487%0.004659-0.0354930.0026010.0027730.000050
XSP20May22P374.00PUT374.00$0.01$1.06 / 25067774.625873%-0.000772-0.0069220.0005090.000542-0.000008
XSP20May22P372.00PUT372.00$0.01$1.06 / 25066681.062917%-0.000181-0.0017960.0001320.000141-0.000002
XSP20May22P359.00PUT359.00$0.01$1.05 / 25067121.078692%-0.0000010.0000000.0000010.0000000.000000
XSP20May22P440.00PUT440.00$57.85$44.80 / 1$54.80 / 15679113.097261%-1.0000000.0120910.0000010.000000-0.012054
XSP20May22P435.00PUT435.00$52.19$39.80 / 1$49.80 / 154399.342965%-1.0000000.0119530.0000010.000000-0.011917
XSP20May22P401.00PUT401.00$18.00$5.80 / 1$15.80 / 1521034.057431%-0.979479-0.1183670.0094790.010105-0.010768
XSP20May22C379.00CALL379.00$7.63$6.20 / 1$16.20 / 15027.903490%0.985137-0.1083290.0071970.0076730.010224
XSP20May22P430.00PUT430.00$45.86$34.80 / 1$44.80 / 143281.281007%-1.0000000.0118160.0000010.000000-0.011780
XSP20May22P420.00PUT420.00$33.65$24.80 / 1$34.80 / 146975.318139%-1.0000000.0115410.0000010.000000-0.011507
XSP20May22P416.00PUT416.00$27.71$20.80 / 1$30.80 / 145367.195617%-0.9999990.0114200.0000010.000001-0.011397
XSP20May22P415.00PUT415.00$29.28$19.80 / 1$29.80 / 1410965.128990%-0.9999980.0113780.0000020.000002-0.011370
XSP20May22C409.00CALL409.00$0.01$1.06 / 25049279.359218%0.000216-0.0021310.0001560.0001670.000002
XSP20May22C370.00CALL370.00$13.52$15.20 / 1$25.20 / 14546.746504%0.999964-0.0105610.0000290.0000310.010136
XSP20May22P460.00PUT460.00$77.02$64.80 / 1$74.80 / 1327147.420273%-1.0000000.0126400.0000010.000000-0.012602
XSP20May22P422.00PUT422.00$37.71$26.80 / 1$36.80 / 1314,23279.293773%-1.0000000.0115960.0000010.000000-0.011561
XSP20May22P413.00PUT413.00$30.27$17.80 / 1$27.80 / 132557.764827%-0.9999890.0112220.0000090.000010-0.011315
XSP20May22P373.00PUT373.00$0.01$1.06 / 25033477.855587%-0.000381-0.0036010.0002650.000282-0.000004
XSP20May22P495.00PUT495.00$101.09$99.80 / 1$109.80 / 122193.985254%-1.0000000.0136020.0000010.000000-0.013561
XSP20May22P464.00PUT464.00$77.54$68.80 / 1$78.80 / 123153.960871%-1.0000000.0127500.0000010.000000-0.012712
XSP20May22P455.00PUT455.00$64.60$59.80 / 1$69.80 / 1210121.118316%-1.0000000.0125030.0000010.000000-0.012465
XSP20May22P450.00PUT450.00$66.62$54.80 / 1$64.80 / 1273125.080613%-1.0000000.0123650.0000010.000000-0.012328
XSP20May22P423.00PUT423.00$41.76$27.80 / 1$37.80 / 121881.263392%-1.0000000.0116230.0000010.000000-0.011589
XSP20May22C417.00CALL417.00$0.01$1.06 / 250218101.039477%0.000001-0.0000050.0000010.0000000.000000
XSP20May22C414.00CALL414.00$0.01$1.06 / 25026893.113486%0.000005-0.0000580.0000040.0000050.000000
XSP20May22C413.00CALL413.00$0.01$0.01 / 225340.724284%0.000011-0.0001260.0000090.0000100.000000
XSP20May22P409.00PUT409.00$26.37$13.80 / 1$23.80 / 12652.358088%-0.9997840.0091080.0001560.000167-0.011203
XSP20May22P480.00PUT480.00$94.66$84.80 / 1$94.80 / 113179.184722%-1.0000000.0131900.0000010.000000-0.013150
XSP20May22P475.00PUT475.00$91.61$79.80 / 1$89.80 / 114150.374487%-1.0000000.0130520.0000010.000000-0.013013
XSP20May22P465.00PUT465.00$71.81$69.80 / 1$79.80 / 112135.998105%-1.0000000.0127780.0000010.000000-0.012739
XSP20May22P456.00PUT456.00$72.59$60.80 / 1$70.80 / 111134.925064%-1.0000000.0125300.0000010.000000-0.012493
XSP20May22P454.00PUT454.00$63.61$58.80 / 1$68.80 / 119131.669126%-1.0000000.0124750.0000010.000000-0.012438
XSP20May22P441.00PUT441.00$58.21$45.80 / 1$55.80 / 1112114.885071%-1.0000000.0121180.0000010.000000-0.012082
XSP20May22P433.00PUT433.00$48.95$37.80 / 1$47.80 / 11695.773328%-1.0000000.0118980.0000010.000000-0.011863
XSP20May22P426.00PUT426.00$36.95$30.80 / 1$40.80 / 11974.476331%-1.0000000.0117060.0000010.000000-0.011671
XSP20May22P424.00PUT424.00$35.98$28.80 / 1$38.80 / 111883.218646%-1.0000000.0116510.0000010.000000-0.011616
XSP20May22C421.00CALL421.00$0.01$1.06 / 25012,797111.290501%0.0000010.0000000.0000010.0000000.000000
XSP20May22P418.00PUT418.00$26.89$22.80 / 1$32.80 / 111067.726929%-1.0000000.0114840.0000010.000000-0.011452
XSP20May22P411.00PUT411.00$22.20$15.80 / 1$25.80 / 1113656.690984%-0.9999490.0107410.0000410.000043-0.011259
XSP20May22P405.00PUT405.00$13.98$9.80 / 1$19.80 / 1184643.432387%-0.997323-0.0104520.0015820.001686-0.011067
XSP20May22P404.00PUT404.00$22.27$8.80 / 1$18.80 / 1111741.136411%-0.995341-0.0243910.0026010.002773-0.011019
XSP20May22C378.00CALL378.00$5.06$7.20 / 1$17.20 / 11530.039640%0.991134-0.0729090.0045950.0048990.010261
XSP20May22C377.00CALL377.00$7.68$8.20 / 1$18.20 / 11032.161775%0.994902-0.0487040.0028180.0030040.010274
XSP20May22P361.00PUT361.00$0.12$1.06 / 250119115.292795%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C360.00CALL360.00$28.22$25.20 / 1$35.20 / 11167.184369%1.000000-0.0098920.0000010.0000000.009863
XSP20May22P360.00PUT360.00$0.01$1.05 / 250173118.041515%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C560.00CALL560.00$0.01$1.05 / 250010367.728503%0.0000010.0000000.0000010.0000000.000000
XSP20May22P560.00PUT560.00$158.24$161.80 / 1$177.80 / 101257.285574%-1.0000000.0153880.0000010.000000-0.015342
XSP20May22C555.00CALL555.00$1.05 / 25000360.420471%0.0000010.0000000.0000010.0000000.000000
XSP20May22P555.00PUT555.00$156.80 / 1$172.80 / 100282.261523%-1.0000000.0152510.0000010.000000-0.015205
XSP20May22C550.00CALL550.00$1.05 / 25000353.015382%0.0000010.0000000.0000010.0000000.000000
XSP20May22P550.00PUT550.00$151.80 / 1$167.80 / 100276.019479%-1.0000000.0151130.0000010.000000-0.015068
XSP20May22C545.00CALL545.00$0.05$1.05 / 25004345.509975%0.0000010.0000000.0000010.0000000.000000
XSP20May22P545.00PUT545.00$146.80 / 1$162.80 / 100240.069464%-1.0000000.0149760.0000010.000000-0.014931
XSP20May22C540.00CALL540.00$1.05 / 25000337.897465%0.0000010.0000000.0000010.0000000.000000
XSP20May22P540.00PUT540.00$141.80 / 1$157.80 / 100263.300621%-1.0000000.0148380.0000010.000000-0.014794
XSP20May22C535.00CALL535.00$1.05 / 25000330.178810%0.0000010.0000000.0000010.0000000.000000
XSP20May22P535.00PUT535.00$136.80 / 1$152.80 / 100256.815576%-1.0000000.0147010.0000010.000000-0.014657
XSP20May22C530.00CALL530.00$0.07$1.05 / 250010322.348819%0.0000010.0000000.0000010.0000000.000000
XSP20May22P530.00PUT530.00$131.80 / 1$147.80 / 100250.247240%-1.0000000.0145640.0000010.000000-0.014520
XSP20May22C525.00CALL525.00$0.02$1.06 / 250020314.940488%0.0000010.0000000.0000010.0000000.000000
XSP20May22P525.00PUT525.00$126.80 / 1$142.80 / 100234.794113%-1.0000000.0144260.0000010.000000-0.014383
XSP20May22C520.00CALL520.00$0.02$4.10 / 10011411.714203%0.0000010.0000000.0000010.0000000.000000
XSP20May22P520.00PUT520.00$54.43$121.80 / 1$137.80 / 1010228.229826%-1.0000000.0142890.0000010.000000-0.014246
XSP20May22C515.00CALL515.00$0.10$1.06 / 250016298.664266%0.0000010.0000000.0000010.0000000.000000
XSP20May22P515.00PUT515.00$50.19$116.80 / 1$132.80 / 1010230.004744%-1.0000000.0141520.0000010.000000-0.014109
XSP20May22C510.00CALL510.00$0.10$1.06 / 25008290.336685%0.0000010.0000000.0000010.0000000.000000
XSP20May22P510.00PUT510.00$111.80 / 1$127.80 / 100223.063632%-1.0000000.0140140.0000010.000000-0.013972
XSP20May22C505.00CALL505.00$0.01$1.05 / 250018281.371283%0.0000010.0000000.0000010.0000000.000000
XSP20May22P505.00PUT505.00$106.80 / 1$122.80 / 100216.026859%-1.0000000.0138770.0000010.000000-0.013835
XSP20May22C500.00CALL500.00$0.02$0.03 / 250179169.397319%0.0000010.0000000.0000010.0000000.000000
XSP20May22P500.00PUT500.00$100.20$101.80 / 1$117.80 / 108208.885075%-1.0000000.0137390.0000010.000000-0.013698
XSP20May22C495.00CALL495.00$0.01$1.06 / 250051264.522768%0.0000010.0000000.0000010.0000000.000000
XSP20May22C490.00CALL490.00$0.08$1.06 / 250042255.620415%0.0000010.0000000.0000010.0000000.000000
XSP20May22P490.00PUT490.00$94.80 / 1$104.80 / 100171.101919%-1.0000000.0134650.0000010.000000-0.013424
XSP20May22C485.00CALL485.00$0.02$1.06 / 25002,907246.561599%0.0000010.0000000.0000010.0000000.000000
XSP20May22P485.00PUT485.00$49.61$89.80 / 1$99.80 / 103164.298483%-1.0000000.0133270.0000010.000000-0.013287
XSP20May22C480.00CALL480.00$0.31$0.01 / 10292130.496528%0.0000010.0000000.0000010.0000000.000000
XSP20May22C475.00CALL475.00$0.01$0.01 / 103,596124.506375%0.0000010.0000000.0000010.0000000.000000
XSP20May22C470.00CALL470.00$0.01$1.06 / 250081218.343607%0.0000010.0000000.0000010.0000000.000000
XSP20May22P470.00PUT470.00$79.20$74.80 / 1$84.80 / 102163.585850%-1.0000000.0129150.0000010.000000-0.012876
XSP20May22C465.00CALL465.00$0.01$4.80 / 1036307.829332%0.0000010.0000000.0000010.0000000.000000
XSP20May22C464.00CALL464.00$0.02$1.59 / 1068225.894358%0.0000010.0000000.0000010.0000000.000000
XSP20May22C462.00CALL462.00$0.01$1.06 / 250011202.589018%0.0000010.0000000.0000010.0000000.000000
XSP20May22C460.00CALL460.00$0.01$1.06 / 250091198.565232%0.0000010.0000000.0000010.0000000.000000
XSP20May22C458.00CALL458.00$0.01$1.06 / 250019194.506163%0.0000010.0000000.0000010.0000000.000000
XSP20May22P458.00PUT458.00$62.89$62.80 / 1$72.80 / 100125.636835%-1.0000000.0125850.0000010.000000-0.012548
XSP20May22C456.00CALL456.00$0.04$1.06 / 250055190.410875%0.0000010.0000000.0000010.0000000.000000
XSP20May22C455.00CALL455.00$0.08$1.06 / 250040188.349322%0.0000010.0000000.0000010.0000000.000000
XSP20May22C454.00CALL454.00$0.01$1.06 / 250061186.278306%0.0000010.0000000.0000010.0000000.000000
XSP20May22C453.00CALL453.00$0.03$1.06 / 25007184.198441%0.0000010.0000000.0000010.0000000.000000
XSP20May22P453.00PUT453.00$14.41$57.80 / 1$67.80 / 104130.031261%-1.0000000.0124480.0000010.000000-0.012411
XSP20May22C452.00CALL452.00$0.06$1.06 / 250016182.103499%0.0000010.0000000.0000010.0000000.000000
XSP20May22P452.00PUT452.00$61.63$56.80 / 1$66.80 / 103128.386602%-1.0000000.0124200.0000010.000000-0.012383
XSP20May22C451.00CALL451.00$0.44$1.06 / 25006180.003339%0.0000010.0000000.0000010.0000000.000000
XSP20May22P451.00PUT451.00$31.31$55.80 / 1$65.80 / 1049132.330270%-1.0000000.0123930.0000010.000000-0.012356
XSP20May22C450.00CALL450.00$0.01$0.01 / 15,000010693.087905%0.0000010.0000000.0000010.0000000.000000
XSP20May22C449.00CALL449.00$0.41$1.05 / 250012175.403293%0.0000010.0000000.0000010.0000000.000000
XSP20May22P449.00PUT449.00$54.70$53.80 / 1$63.80 / 10100128.902511%-1.0000000.0123380.0000010.000000-0.012301
XSP20May22C448.00CALL448.00$0.03$1.05 / 250034173.274665%0.0000010.0000000.0000010.0000000.000000
XSP20May22P448.00PUT448.00$44.45$52.80 / 1$62.80 / 10182127.177379%-1.0000000.0123100.0000010.000000-0.012274
XSP20May22C447.00CALL447.00$0.02$1.05 / 250013171.135322%0.0000010.0000000.0000010.0000000.000000
XSP20May22P447.00PUT447.00$56.52$51.80 / 1$61.80 / 1050125.444326%-1.0000000.0122830.0000010.000000-0.012246
XSP20May22C446.00CALL446.00$0.37$1.05 / 250010168.985121%0.0000010.0000000.0000010.0000000.000000
XSP20May22P446.00PUT446.00$43.90$50.80 / 1$60.80 / 1010123.702649%-1.0000000.0122550.0000010.000000-0.012219
XSP20May22C445.00CALL445.00$0.01$1.05 / 250069166.823168%0.0000010.0000000.0000010.0000000.000000
XSP20May22P445.00PUT445.00$43.61$49.80 / 1$59.80 / 10107121.955824%-1.0000000.0122280.0000010.000000-0.012191
XSP20May22C444.00CALL444.00$0.04$1.05 / 250022164.653118%0.0000010.0000000.0000010.0000000.000000
XSP20May22P443.00PUT443.00$53.86$47.80 / 1$57.80 / 1017113.285275%-1.0000000.0121730.0000010.000000-0.012137
XSP20May22C442.00CALL442.00$0.02$1.05 / 250028160.272442%0.0000010.0000000.0000010.0000000.000000
XSP20May22P442.00PUT442.00$21.79$46.80 / 1$56.80 / 1011116.667015%-1.0000000.0121460.0000010.000000-0.012109
XSP20May22C441.00CALL441.00$0.12$1.05 / 2500446158.065258%0.0000010.0000000.0000010.0000000.000000
XSP20May22C440.00CALL440.00$0.02$0.10 / 1063102.989405%0.0000010.0000000.0000010.0000000.000000
XSP20May22C439.00CALL439.00$0.02$1.05 / 2500143153.613138%0.0000010.0000000.0000010.0000000.000000
XSP20May22P439.00PUT439.00$21.54$43.80 / 1$53.80 / 1011111.300527%-1.0000000.0120630.0000010.000000-0.012027
XSP20May22C438.00CALL438.00$0.02$1.05 / 250015151.370867%0.0000010.0000000.0000010.0000000.000000
XSP20May22P438.00PUT438.00$39.55$42.80 / 1$52.80 / 1015104.630555%-1.0000000.0120360.0000010.000000-0.012000
XSP20May22C437.00CALL437.00$0.04$1.05 / 250079149.114265%0.0000010.0000000.0000010.0000000.000000
XSP20May22P437.00PUT437.00$36.88$41.80 / 1$51.80 / 10161102.877083%-1.0000000.0120080.0000010.000000-0.011972
XSP20May22C436.00CALL436.00$0.02$1.05 / 25007146.844673%0.0000010.0000000.0000010.0000000.000000
XSP20May22P436.00PUT436.00$42.69$40.80 / 1$50.80 / 10491.235132%-1.0000000.0119810.0000010.000000-0.011945
XSP20May22C435.00CALL435.00$0.03$0.01 / 401972.867030%0.0000010.0000000.0000010.0000000.000000
XSP20May22C434.00CALL434.00$0.67$1.05 / 2500131142.265519%0.0000010.0000000.0000010.0000000.000000
XSP20May22P434.00PUT434.00$42.45$38.80 / 1$48.80 / 108102.185226%-1.0000000.0119260.0000010.000000-0.011890
XSP20May22C433.00CALL433.00$0.02$1.05 / 250035139.955488%0.0000010.0000000.0000010.0000000.000000
XSP20May22C432.00CALL432.00$0.01$1.05 / 250050137.631549%0.0000010.0000000.0000010.0000000.000000
XSP20May22P432.00PUT432.00$28.16$36.80 / 1$46.80 / 10898.475638%-1.0000000.0118710.0000010.000000-0.011835
XSP20May22C431.00CALL431.00$0.03$1.05 / 25009135.293536%0.0000010.0000000.0000010.0000000.000000
XSP20May22P431.00PUT431.00$30.08$35.80 / 1$45.80 / 104192.168799%-1.0000000.0118430.0000010.000000-0.011808
XSP20May22C430.00CALL430.00$0.02$0.01 / 3014565.854662%0.0000010.0000000.0000010.0000000.000000
XSP20May22C429.00CALL429.00$0.08$1.05 / 25006130.568070%0.0000010.0000000.0000010.0000000.000000
XSP20May22C428.00CALL428.00$0.03$1.05 / 250022128.183114%0.0000010.0000000.0000010.0000000.000000
XSP20May22P428.00PUT428.00$28.45$32.80 / 1$42.80 / 10690.934356%-1.0000000.0117610.0000010.000000-0.011726
XSP20May22C427.00CALL427.00$0.05$4.80 / 1043203.496660%0.0000010.0000000.0000010.0000000.000000
XSP20May22P427.00PUT427.00$27.64$31.80 / 1$41.80 / 10484.843400%-1.0000000.0117330.0000010.000000-0.011698
XSP20May22C426.00CALL426.00$0.01$1.05 / 250045123.364791%0.0000010.0000000.0000010.0000000.000000
XSP20May22C425.00CALL425.00$0.01$0.15 / 704281.911477%0.0000010.0000000.0000010.0000000.000000
XSP20May22C424.00CALL424.00$0.02$1.06 / 250056118.767587%0.0000010.0000000.0000010.0000000.000000
XSP20May22C423.00CALL423.00$0.20$1.06 / 25007116.295398%0.0000010.0000000.0000010.0000000.000000
XSP20May22C422.00CALL422.00$0.02$1.06 / 250045113.801014%0.0000010.0000000.0000010.0000000.000000
XSP20May22C420.00CALL420.00$0.05$0.01 / 5016951.341276%0.0000010.0000000.0000010.0000000.000000
XSP20May22P419.00PUT419.00$20.32$23.80 / 1$33.80 / 101062.213311%-1.0000000.0115130.0000010.000000-0.011479
XSP20May22C418.00CALL418.00$0.02$1.06 / 250044103.634565%0.000001-0.0000020.0000010.0000000.000000
XSP20May22C416.00CALL416.00$0.01$1.06 / 25006098.421524%0.000001-0.0000110.0000010.0000010.000000
XSP20May22C415.00CALL415.00$0.01$1.06 / 25008595.779836%0.000002-0.0000260.0000020.0000020.000000
XSP20May22P414.00PUT414.00$13.30$18.80 / 1$28.80 / 108363.044461%-0.9999950.0113180.0000040.000005-0.011342
XSP20May22C412.00CALL412.00$0.03$1.06 / 25007287.697619%0.000024-0.0002680.0000200.0000210.000000
XSP20May22P412.00PUT412.00$20.35$16.80 / 1$26.80 / 1010258.826990%-0.9999760.0110530.0000200.000021-0.011287
XSP20May22C410.00CALL410.00$0.05$0.43 / 2011464.722794%0.000107-0.0011020.0000810.0000860.000001
XSP20May22C408.00CALL408.00$0.05$1.05 / 25005376.289932%0.000424-0.0039890.0002920.0003120.000005
XSP20May22P408.00PUT408.00$18.27$12.80 / 1$22.80 / 101150.165295%-0.9995760.0072220.0002920.000312-0.011173
XSP20May22P399.00PUT399.00$11.40$5.00 / 1$13.80 / 108338.930737%-0.952485-0.2480010.0189670.020220-0.010426
XSP20May22C376.00CALL376.00$9.20 / 1$19.20 / 10034.272039%0.997177-0.0329110.0016590.0017690.010271
XSP20May22C375.00CALL375.00$14.57$10.20 / 1$20.20 / 10736.370577%0.998495-0.0230670.0009380.0010000.010258
XSP20May22C374.00CALL374.00$11.20 / 1$21.20 / 10038.458378%0.999228-0.0171990.0005090.0005420.010238
XSP20May22C373.00CALL373.00$12.20 / 1$22.20 / 10040.541182%0.999619-0.0138500.0002650.0002820.010215
XSP20May22C372.00CALL372.00$17.38$13.20 / 1$23.20 / 10542.615911%0.999819-0.0120180.0001320.0001410.010190
XSP20May22C371.00CALL371.00$14.20 / 1$24.20 / 10044.682705%0.999918-0.0110540.0000630.0000670.010163
XSP20May22C369.00CALL369.00$16.20 / 1$26.20 / 10048.803800%0.999985-0.0103120.0000130.0000140.010109
XSP20May22P369.00PUT369.00$0.04$4.80 / 108159.863016%-0.000015-0.0001730.0000130.0000140.000000
XSP20May22C368.00CALL368.00$17.20 / 1$27.20 / 10050.856895%0.999994-0.0101850.0000050.0000060.010082
XSP20May22P368.00PUT368.00$0.17$1.06 / 25007993.696902%-0.000006-0.0000730.0000050.0000060.000000
XSP20May22C367.00CALL367.00$18.20 / 1$28.20 / 10052.905525%0.999998-0.0101140.0000020.0000020.010054
XSP20May22P367.00PUT367.00$0.12$1.06 / 25002,33896.819600%-0.000002-0.0000290.0000020.0000020.000000
XSP20May22C366.00CALL366.00$19.20 / 1$29.20 / 10054.950365%0.999999-0.0100680.0000010.0000010.010027
XSP20May22P366.00PUT366.00$0.11$1.06 / 250014999.924652%-0.000001-0.0000110.0000010.0000010.000000
XSP20May22C365.00CALL365.00$26.94$20.20 / 1$30.20 / 10556.995799%1.000000-0.0100340.0000010.0000000.010000
XSP20May22C364.00CALL364.00$21.20 / 1$31.20 / 10059.037239%1.000000-0.0100040.0000010.0000000.009972
XSP20May22P364.00PUT364.00$0.12$1.06 / 25009106.100789%-0.000001-0.0000010.0000010.0000000.000000
XSP20May22C363.00CALL363.00$57.59$22.20 / 1$32.20 / 10061.076272%1.000000-0.0099750.0000010.0000000.009945
XSP20May22P363.00PUT363.00$0.09$1.06 / 250030109.173629%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C362.00CALL362.00$23.20 / 1$33.20 / 10063.114109%1.000000-0.0099470.0000010.0000000.009918
XSP20May22P362.00PUT362.00$0.11$0.01 / 206652.459189%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C361.00CALL361.00$24.20 / 1$34.20 / 10065.151264%1.000000-0.0099200.0000010.0000000.009890
XSP20May22C359.00CALL359.00$26.20 / 1$36.20 / 10069.220540%1.000000-0.0098650.0000010.0000000.009835
XSP20May22C358.00CALL358.00$27.20 / 1$37.20 / 10071.255049%1.000000-0.0098370.0000010.0000000.009808
XSP20May22P358.00PUT358.00$0.06$1.05 / 250038124.106150%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C357.00CALL357.00$28.20 / 1$38.20 / 10073.289211%1.000000-0.0098100.0000010.0000000.009781
XSP20May22P357.00PUT357.00$0.04$1.05 / 2500111127.132504%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C356.00CALL356.00$91.30$29.20 / 1$39.20 / 10175.323450%1.000000-0.0097820.0000010.0000000.009753
XSP20May22P356.00PUT356.00$0.02$1.05 / 250022130.151279%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C355.00CALL355.00$46.18$30.20 / 1$40.20 / 10277.357295%1.000000-0.0097550.0000010.0000000.009726
XSP20May22C354.00CALL354.00$31.20 / 1$41.20 / 10079.393029%1.000000-0.0097270.0000010.0000000.009698
XSP20May22P354.00PUT354.00$0.05$1.05 / 2500140136.174838%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C353.00CALL353.00$32.20 / 1$42.20 / 10081.429319%1.000000-0.0097000.0000010.0000000.009671
XSP20May22P353.00PUT353.00$0.03$1.06 / 250024139.512252%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C352.00CALL352.00$33.20 / 1$43.20 / 10083.465540%1.000000-0.0096730.0000010.0000000.009644
XSP20May22P352.00PUT352.00$0.17$1.06 / 250010142.520129%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C351.00CALL351.00$34.20 / 1$44.20 / 10085.503258%1.000000-0.0096450.0000010.0000000.009616
XSP20May22P351.00PUT351.00$0.24$1.06 / 250021145.525027%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C350.00CALL350.00$48.97$35.20 / 1$45.20 / 10187.544381%1.000000-0.0096180.0000010.0000000.009589
XSP20May22P350.00PUT350.00$0.03$1.00 / 301,138146.435144%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C349.00CALL349.00$36.20 / 1$46.20 / 10089.581914%1.000000-0.0095900.0000010.0000000.009561
XSP20May22P349.00PUT349.00$0.15$1.06 / 25001151.525864%0.0000010.0000000.0000010.0000000.000000
XSP20May22C348.00CALL348.00$37.20 / 1$47.20 / 10091.624510%1.000000-0.0095630.0000010.0000000.009534
XSP20May22P348.00PUT348.00$0.04$1.05 / 25001154.173244%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C345.00CALL345.00$40.20 / 1$50.20 / 10097.760721%1.000000-0.0094800.0000010.0000000.009452
XSP20May22P345.00PUT345.00$0.08$4.80 / 1020256.575273%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C340.00CALL340.00$45.20 / 1$55.20 / 100108.031863%1.000000-0.0093430.0000010.0000000.009315
XSP20May22P340.00PUT340.00$0.01$1.05 / 250025178.095334%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C335.00CALL335.00$50.20 / 1$60.20 / 100118.371513%1.000000-0.0092050.0000010.0000000.009178
XSP20May22P335.00PUT335.00$0.02$1.05 / 25003193.062253%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C330.00CALL330.00$55.20 / 1$65.20 / 100128.789156%1.000000-0.0090680.0000010.0000000.009041
XSP20May22P330.00PUT330.00$0.02$0.08 / 1043135.970612%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C325.00CALL325.00$133.04$60.20 / 1$70.20 / 100139.299124%1.000000-0.0089310.0000010.0000000.008904
XSP20May22P325.00PUT325.00$0.01$4.80 / 1016335.292060%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C305.00CALL305.00$80.20 / 1$90.20 / 100182.449360%1.000000-0.0083810.0000010.0000000.008356
XSP20May22P305.00PUT305.00$0.08$0.02 / 10011165.736791%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C300.00CALL300.00$85.20 / 1$95.20 / 100193.561121%1.000000-0.0082440.0000010.0000000.008219
XSP20May22P300.00PUT300.00$0.02$4.80 / 1010435.597792%-0.0000010.0000000.0000010.0000000.000000
XSP20May22C295.00CALL295.00$90.20 / 1$100.20 / 100204.816295%1.000000-0.0081060.0000010.0000000.008082
XSP20May22P295.00PUT295.00$0.09$4.80 / 109456.162423%-0.0000010.0000000.0000010.0000000.000000