XSP.IN Option Chain

End of day data from May 23, 2022 for XSP.IN options expired on May 23, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP23May22C400.00CALL400.00$0.01$0.25 / 12,4711113.101662%0.314211-0.9403100.0671950.0738110.003392
XSP23May22C401.00CALL401.00$0.18$0.49 / 11,285620.681309%0.250843-0.8432330.0602810.0662170.002709
XSP23May22C399.00CALL399.00$0.02$0.01 / 8541,259224.090656%0.383771-1.0124210.0723140.0794340.004140
XSP23May22P395.00PUT395.00$0.01$0.01 / 8517124995.769638%-0.321827-0.9430550.0678780.074561-0.003534
XSP23May22C398.00CALL398.00$0.01$0.03 / 127262.447722%0.457490-1.0522380.0751140.0825100.004931
XSP23May22C397.00CALL397.00$0.54$1.32 / 702171113.360341%0.532894-1.0554310.0752860.0826990.005738
XSP23May22P390.00PUT390.00$0.01$0.96 / 2002111,75242.294970%-0.077629-0.3828740.0275170.030226-0.000850
XSP23May22P396.00PUT396.00$0.58$1.80 / 52189229.414284%-0.392684-1.0108340.0727930.079961-0.004316
XSP23May22P386.00PUT386.00$0.05$0.01 / 118619822.475303%-0.014011-0.0941460.0067620.007428-0.000153
XSP23May22P394.00PUT394.00$0.01$0.97 / 200163527.568059%-0.256768-0.8481930.0610250.067033-0.002818
XSP23May22C402.00CALL402.00$0.01$0.01 / 1156669.963584%0.195099-0.7302920.0522240.0573660.002109
XSP23May22C394.00CALL394.00$1.70$1.40 / 1$6.19 / 1148318.515325%0.743232-0.8587500.0610250.0670330.007976
XSP23May22C395.00CALL395.00$2.07$3.50 / 2138525.182848%0.678173-0.9536380.0678780.0745610.007287
XSP23May22P391.00PUT391.00$0.04$0.96 / 2001255238.748352%-0.109630-0.4941310.0355200.039018-0.001201
XSP23May22C396.00CALL396.00$1.09$0.24 / 1$2.00 / 19885.197722%0.607316-1.0214440.0727930.0799610.006533
XSP23May22P393.00PUT393.00$0.01$0.96 / 20078831.339618%-0.199175-0.7352620.0528820.058088-0.002185
XSP23May22P397.00PUT397.00$0.68$0.97 / 148761413.977141%-0.467106-1.0447940.0752860.082699-0.005138
XSP23May22P388.00PUT388.00$0.02$0.92 / 1721248.412922%-0.035297-0.2050700.0147330.016184-0.000386
XSP23May22P392.00PUT392.00$0.07$0.96 / 200593735.104740%-0.150033-0.6141350.0441570.048505-0.001645
XSP23May22P389.00PUT389.00$0.05$0.96 / 200565545.766593%-0.053221-0.2856170.0205240.022544-0.000583
XSP23May22P400.00PUT400.00$4.18$1.71 / 50$3.63 / 5055108.980696%-0.685789-0.9295930.0671950.073811-0.007567
XSP23May22C403.00CALL403.00$0.01$0.96 / 200536035.335974%0.147731-0.6109760.0437030.0480060.001597
XSP23May22C383.00CALL383.00$14.30$13.34 / 50$15.26 / 50464635.628579%0.997316-0.0320830.0015670.0017210.010464
XSP23May22P385.00PUT385.00$0.01$0.96 / 200438159.072499%-0.008374-0.0601620.0043210.004746-0.000092
XSP23May22P383.00PUT383.00$0.01$0.96 / 2003911165.477452%-0.002684-0.0218210.0015670.001721-0.000029
XSP23May22C404.00CALL404.00$0.02$0.16 / 1382522.059059%0.108843-0.4938990.0353370.0388160.001177
XSP23May22P380.00PUT380.00$0.01$0.96 / 200384374.870786%-0.000368-0.0035270.0002530.000278-0.000004
XSP23May22P398.00PUT398.00$1.41$0.70 / 3$1.75 / 57361310.759655%-0.542510-1.0415740.0751140.082510-0.005973
XSP23May22P387.00PUT387.00$0.05$0.96 / 200331852.517513%-0.022627-0.1416720.0101770.011179-0.000248
XSP23May22C405.00CALL405.00$0.01$0.01 / 1,657324715.357794%0.077988-0.3858750.0276130.0303320.000844
XSP23May22C393.00CALL393.00$4.61$3.24 / 50$5.17 / 5029513.181202%0.800825-0.7457920.0528820.0580880.008582
XSP23May22P399.00PUT399.00$2.79$0.83 / 50$2.76 / 502748.831473%-0.616229-1.0017300.0723140.079434-0.006791
XSP23May22P300.00PUT300.00$0.50$1.00 / 200200313.489605%-0.0000010.0000000.0000010.0000000.000000
XSP23May22P401.00PUT401.00$3.37$2.83 / 50$4.76 / 50181615.012374%-0.749157-0.8324890.0602810.066217-0.008277
XSP23May22P384.00PUT384.00$0.03$0.96 / 2001813262.291491%-0.004828-0.0369600.0026540.002916-0.000053
XSP23May22C392.00CALL392.00$3.50$4.24 / 50$6.17 / 5017112.816318%0.849967-0.6246380.0441570.0485050.009095
XSP23May22P490.00PUT490.00$93.22$91.83 / 50$93.76 / 501616181.031978%-1.0000000.0131290.0000010.000000-0.013424
XSP23May22C391.00CALL391.00$6.51$5.26 / 50$7.18 / 5016318.117088%0.890370-0.5046070.0355200.0390180.009511
XSP23May22P378.00PUT378.00$0.02$0.01 / 1,658161336.432525%-0.000081-0.0008530.0000610.000067-0.000001
XSP23May22C406.00CALL406.00$0.01$1.00 / 20015846.163912%0.054323-0.2914450.0208590.0229130.000588
XSP23May22P377.00PUT377.00$0.02$0.96 / 200123384.065382%-0.000036-0.0003940.0000280.0000310.000000
XSP23May22P275.00PUT275.00$0.01$0.01 / 1113226.041031%-0.0000010.0000000.0000010.0000000.000000
XSP23May22P379.00PUT379.00$0.03$0.96 / 200101677.955402%-0.000176-0.0017710.0001270.000140-0.000002
XSP23May22P376.00PUT376.00$0.01$0.96 / 200101487.100358%-0.000015-0.0001750.0000130.0000140.000000
XSP23May22P325.00PUT325.00$0.52$0.96 / 200100235.804650%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C390.00CALL390.00$7.30$6.24 / 50$8.17 / 507620.502291%0.922371-0.3933240.0275170.0302260.009834
XSP23May22C385.00CALL385.00$11.98$11.24 / 50$13.17 / 507531.612970%0.991626-0.0704780.0043210.0047460.010456
XSP23May22P375.00PUT375.00$0.01$0.95 / 20074589.850939%-0.000006-0.0000740.0000050.0000060.000000
XSP23May22P402.00PUT402.00$7.22$3.83 / 50$5.76 / 5065317.837202%-0.804901-0.7195210.0522240.057366-0.008905
XSP23May22P382.00PUT382.00$0.02$0.96 / 2005568.633963%-0.001437-0.0123770.0008890.000976-0.000016
XSP23May22C380.00CALL380.00$17.53$16.24 / 50$18.17 / 504439.526626%0.999632-0.0137090.0002530.0002780.010407
XSP23May22P466.00PUT466.00$68.96$67.83 / 50$69.76 / 5033143.482000%-1.0000000.0124860.0000010.000000-0.012767
XSP23May22P440.00PUT440.00$43.59$41.83 / 50$43.76 / 503398.596939%-1.0000000.0117890.0000010.000000-0.012054
XSP23May22P408.00PUT408.00$10.43$9.83 / 50$11.76 / 503433.111638%-0.975814-0.1394200.0107640.011824-0.010916
XSP23May22P381.00PUT381.00$0.04$0.96 / 2003871.764619%-0.000741-0.0067430.0004840.000532-0.000008
XSP23May22P467.00PUT467.00$71.32$68.83 / 50$70.76 / 5022145.112679%-1.0000000.0125130.0000010.000000-0.012794
XSP23May22P430.00PUT430.00$34.15$31.83 / 50$33.76 / 502979.759604%-1.0000000.0115210.0000010.000000-0.011781
XSP23May22C417.00CALL417.00$0.01$0.96 / 2002877.695043%0.000150-0.0015270.0001090.0001200.000002
XSP23May22C415.00CALL415.00$0.01$0.96 / 20022872.213378%0.000569-0.0052910.0003790.0004160.000006
XSP23May22C411.00CALL411.00$0.01$1.00 / 20021061.632032%0.005779-0.0434870.0031140.0034210.000063
XSP23May22P409.00PUT409.00$16.36$10.83 / 50$12.76 / 5022235.479717%-0.984548-0.0917870.0073570.008081-0.011038
XSP23May22C408.00CALL408.00$0.01$1.00 / 20027152.534129%0.024186-0.1503520.0107640.0118240.000262
XSP23May22P407.00PUT407.00$10.58$8.83 / 50$10.76 / 502330.704253%-0.963227-0.2019460.0152360.016737-0.010752
XSP23May22C389.00CALL389.00$6.50$7.26 / 50$9.17 / 502422.308104%0.946779-0.2960400.0205240.0225440.010075
XSP23May22C386.00CALL386.00$10.17$10.24 / 50$12.17 / 502229.054802%0.985989-0.1044880.0067620.0074280.010422
XSP23May22C384.00CALL384.00$10.32$12.24 / 50$14.17 / 502833.452369%0.995172-0.0472480.0026540.0029160.010467
XSP23May22C381.00CALL381.00$15.61$15.29 / 50$17.21 / 502244.192690%0.999259-0.0169520.0004840.0005320.010430
XSP23May22P374.00PUT374.00$0.02$1.00 / 20022694.188660%-0.000002-0.0000300.0000020.0000020.000000
XSP23May22P370.00PUT370.00$0.01$1.00 / 2002101106.169618%-0.000001-0.0000010.0000010.0000000.000000
XSP23May22P485.00PUT485.00$87.68$86.83 / 50$88.76 / 5011173.466192%-1.0000000.0129950.0000010.000000-0.013287
XSP23May22P468.00PUT468.00$72.27$69.83 / 50$71.76 / 5011146.739284%-1.0000000.0125390.0000010.000000-0.012822
XSP23May22P465.00PUT465.00$68.58$66.83 / 50$68.76 / 5011141.844594%-1.0000000.0124590.0000010.000000-0.012739
XSP23May22P460.00PUT460.00$64.25$61.83 / 50$63.76 / 5011133.562191%-1.0000000.0123250.0000010.000000-0.012602
XSP23May22P450.00PUT450.00$56.56$51.83 / 50$53.76 / 5011116.476237%-1.0000000.0120570.0000010.000000-0.012328
XSP23May22P422.00PUT422.00$24.48$23.83 / 50$25.76 / 501163.821654%-0.9999970.0112670.0000030.000003-0.011561
XSP23May22P413.00PUT413.00$18.22$14.83 / 50$16.76 / 501444.626726%-0.998078-0.0051030.0011580.001272-0.011294
XSP23May22P405.00PUT405.00$7.80$6.83 / 50$8.76 / 5012125.747860%-0.922012-0.3750240.0276130.030332-0.010252
XSP23May22P403.00PUT403.00$9.89$4.83 / 50$6.76 / 5011020.552517%-0.852269-0.6001780.0437030.048006-0.009443
XSP23May22C387.00CALL387.00$6.00$9.24 / 50$11.17 / 501226.828904%0.977373-0.1520410.0101770.0111790.010355
XSP23May22C374.00CALL374.00$19.40$22.29 / 50$24.21 / 501159.763538%0.999998-0.0100510.0000020.0000020.010246
XSP23May22C373.00CALL373.00$20.38$23.27 / 50$25.19 / 501162.394762%0.999999-0.0100060.0000010.0000010.010219
XSP23May22P372.00PUT372.00$0.02$0.50 / 11384.274977%-0.000001-0.0000040.0000010.0000000.000000
XSP23May22P371.00PUT371.00$0.02$1.00 / 20015103.189510%-0.000001-0.0000020.0000010.0000000.000000
XSP23May22P368.00PUT368.00$0.01$0.96 / 200110110.909141%-0.0000010.0000000.0000010.0000000.000000
XSP23May22P367.00PUT367.00$0.01$0.96 / 20013113.847632%-0.0000010.0000000.0000010.0000000.000000
XSP23May22P363.00PUT363.00$0.01$0.96 / 20011125.531973%-0.0000010.0000000.0000010.0000000.000000
XSP23May22P349.00PUT349.00$0.11$0.96 / 20011166.034402%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C520.00CALL520.00$0.96 / 20000284.999005%0.0000010.0000000.0000010.0000000.000000
XSP23May22P520.00PUT520.00$121.83 / 50$123.76 / 5000224.028428%-1.0000000.0139330.0000010.000000-0.014246
XSP23May22C515.00CALL515.00$0.96 / 20000276.823783%0.0000010.0000000.0000010.0000000.000000
XSP23May22P515.00PUT515.00$116.83 / 50$118.76 / 5000217.127110%-1.0000000.0137990.0000010.000000-0.014109
XSP23May22C510.00CALL510.00$0.96 / 20000268.519892%0.0000010.0000000.0000010.0000000.000000
XSP23May22P510.00PUT510.00$111.83 / 50$113.76 / 5000210.125258%-1.0000000.0136650.0000010.000000-0.013972
XSP23May22C505.00CALL505.00$0.96 / 20000260.074750%0.0000010.0000000.0000010.0000000.000000
XSP23May22P505.00PUT505.00$106.76 / 50$108.69 / 5000192.047833%-1.0000000.0135310.0000010.000000-0.013835
XSP23May22C500.00CALL500.00$0.96 / 20000251.488724%0.0000010.0000000.0000010.0000000.000000
XSP23May22P500.00PUT500.00$101.83 / 50$103.76 / 5000195.804891%-1.0000000.0133970.0000010.000000-0.013698
XSP23May22C495.00CALL495.00$0.96 / 20000242.755538%0.0000010.0000000.0000010.0000000.000000
XSP23May22P495.00PUT495.00$96.83 / 50$98.76 / 5000188.475621%-1.0000000.0132630.0000010.000000-0.013561
XSP23May22C490.00CALL490.00$0.96 / 20000233.865474%0.0000010.0000000.0000010.0000000.000000
XSP23May22C485.00CALL485.00$0.96 / 20000224.811471%0.0000010.0000000.0000010.0000000.000000
XSP23May22C484.00CALL484.00$0.96 / 20000222.980239%0.0000010.0000000.0000010.0000000.000000
XSP23May22P484.00PUT484.00$85.83 / 50$87.76 / 5000171.938248%-1.0000000.0129680.0000010.000000-0.013260
XSP23May22C483.00CALL483.00$0.96 / 20000221.141976%0.0000010.0000000.0000010.0000000.000000
XSP23May22P483.00PUT483.00$84.71 / 50$86.63 / 5000150.162452%-1.0000000.0129410.0000010.000000-0.013233
XSP23May22C482.00CALL482.00$0.96 / 20000219.296548%0.0000010.0000000.0000010.0000000.000000
XSP23May22P482.00PUT482.00$83.83 / 50$85.76 / 5000168.862576%-1.0000000.0129150.0000010.000000-0.013205
XSP23May22C481.00CALL481.00$0.96 / 20000217.443780%0.0000010.0000000.0000010.0000000.000000
XSP23May22P481.00PUT481.00$82.83 / 50$84.76 / 5000167.319337%-1.0000000.0128880.0000010.000000-0.013178
XSP23May22C480.00CALL480.00$0.01$0.96 / 20001215.583435%0.0000010.0000000.0000010.0000000.000000
XSP23May22P480.00PUT480.00$81.83 / 50$83.76 / 5000165.767327%-1.0000000.0128610.0000010.000000-0.013150
XSP23May22C479.00CALL479.00$0.96 / 20000213.720191%0.0000010.0000000.0000010.0000000.000000
XSP23May22P479.00PUT479.00$80.83 / 50$82.76 / 5000164.214645%-1.0000000.0128340.0000010.000000-0.013123
XSP23May22C478.00CALL478.00$0.96 / 20000211.844243%0.0000010.0000000.0000010.0000000.000000
XSP23May22P478.00PUT478.00$79.83 / 50$81.76 / 5000162.654577%-1.0000000.0128070.0000010.000000-0.013096
XSP23May22C477.00CALL477.00$0.96 / 20000209.962638%0.0000010.0000000.0000010.0000000.000000
XSP23May22P477.00PUT477.00$78.83 / 50$80.76 / 5000161.088303%-1.0000000.0127810.0000010.000000-0.013068
XSP23May22C476.00CALL476.00$0.96 / 20000208.073487%0.0000010.0000000.0000010.0000000.000000
XSP23May22P476.00PUT476.00$77.83 / 50$79.76 / 5000159.516619%-1.0000000.0127540.0000010.000000-0.013041
XSP23May22C475.00CALL475.00$0.01$0.96 / 20004206.176793%0.0000010.0000000.0000010.0000000.000000
XSP23May22P475.00PUT475.00$76.83 / 50$78.76 / 5000157.938884%-1.0000000.0127270.0000010.000000-0.013013
XSP23May22C474.00CALL474.00$0.96 / 20000204.272343%0.0000010.0000000.0000010.0000000.000000
XSP23May22P474.00PUT474.00$75.83 / 50$77.76 / 5000156.356698%-1.0000000.0127000.0000010.000000-0.012986
XSP23May22C473.00CALL473.00$0.96 / 20000202.360094%0.0000010.0000000.0000010.0000000.000000
XSP23May22P473.00PUT473.00$74.71 / 50$76.63 / 5000135.951603%-1.0000000.0126730.0000010.000000-0.012959
XSP23May22C472.00CALL472.00$0.96 / 20000200.439954%0.0000010.0000000.0000010.0000000.000000
XSP23May22P472.00PUT472.00$73.83 / 50$75.76 / 5000153.173944%-1.0000000.0126470.0000010.000000-0.012931
XSP23May22C471.00CALL471.00$0.96 / 20000198.511828%0.0000010.0000000.0000010.0000000.000000
XSP23May22P471.00PUT471.00$72.83 / 50$74.76 / 5000151.573631%-1.0000000.0126200.0000010.000000-0.012904
XSP23May22C470.00CALL470.00$0.03$0.96 / 20004196.575622%0.0000010.0000000.0000010.0000000.000000
XSP23May22P470.00PUT470.00$71.83 / 50$73.76 / 5000149.967199%-1.0000000.0125930.0000010.000000-0.012876
XSP23May22C469.00CALL469.00$0.97$0.96 / 20003194.631236%0.0000010.0000000.0000010.0000000.000000
XSP23May22P469.00PUT469.00$70.83 / 50$72.76 / 5000148.354233%-1.0000000.0125660.0000010.000000-0.012849
XSP23May22C468.00CALL468.00$0.96 / 20000192.678569%0.0000010.0000000.0000010.0000000.000000
XSP23May22C467.00CALL467.00$0.96 / 26200190.717516%0.0000010.0000000.0000010.0000000.000000
XSP23May22C466.00CALL466.00$0.07$0.96 / 20000188.747968%0.0000010.0000000.0000010.0000000.000000
XSP23May22C465.00CALL465.00$0.13$0.96 / 200013186.769812%0.0000010.0000000.0000010.0000000.000000
XSP23May22C464.00CALL464.00$0.96 / 20000184.782928%0.0000010.0000000.0000010.0000000.000000
XSP23May22P464.00PUT464.00$65.83 / 50$67.76 / 5000140.201695%-1.0000000.0124320.0000010.000000-0.012712
XSP23May22C463.00CALL463.00$0.96 / 20000182.787600%0.0000010.0000000.0000010.0000000.000000
XSP23May22P463.00PUT463.00$64.71 / 50$66.63 / 5000121.250236%-1.0000000.0124060.0000010.000000-0.012685
XSP23May22C462.00CALL462.00$0.96 / 20000180.782201%0.0000010.0000000.0000010.0000000.000000
XSP23May22P462.00PUT462.00$63.83 / 50$65.76 / 5000136.896180%-1.0000000.0123790.0000010.000000-0.012657
XSP23May22C461.00CALL461.00$0.96 / 20000178.767704%0.0000010.0000000.0000010.0000000.000000
XSP23May22P461.00PUT461.00$62.83 / 50$64.76 / 5000135.232753%-1.0000000.0123520.0000010.000000-0.012630
XSP23May22C460.00CALL460.00$0.26$0.96 / 200013176.743992%0.0000010.0000000.0000010.0000000.000000
XSP23May22C459.00CALL459.00$2.62$0.96 / 20001174.710939%0.0000010.0000000.0000010.0000000.000000
XSP23May22P459.00PUT459.00$60.83 / 50$62.76 / 5000131.886377%-1.0000000.0122980.0000010.000000-0.012575
XSP23May22C458.00CALL458.00$0.12$0.96 / 20004172.668412%0.0000010.0000000.0000010.0000000.000000
XSP23May22P458.00PUT458.00$59.83 / 50$61.76 / 5000130.203466%-1.0000000.0122720.0000010.000000-0.012548
XSP23May22C457.00CALL457.00$0.01$0.96 / 20006170.616265%0.0000010.0000000.0000010.0000000.000000
XSP23May22P457.00PUT457.00$63.81$58.83 / 50$60.76 / 5000128.513738%-1.0000000.0122450.0000010.000000-0.012520
XSP23May22C456.00CALL456.00$3.56$0.96 / 20002168.554345%0.0000010.0000000.0000010.0000000.000000
XSP23May22P456.00PUT456.00$57.83 / 50$59.76 / 5000126.815843%-1.0000000.0122180.0000010.000000-0.012493
XSP23May22C455.00CALL455.00$0.35$0.96 / 20000166.482485%0.0000010.0000000.0000010.0000000.000000
XSP23May22P455.00PUT455.00$56.83 / 50$58.76 / 5000125.113360%-1.0000000.0121910.0000010.000000-0.012465
XSP23May22C454.00CALL454.00$1.14$0.96 / 20001164.396082%0.0000010.0000000.0000010.0000000.000000
XSP23May22P454.00PUT454.00$60.78$55.83 / 50$57.76 / 5000123.398689%-1.0000000.0121640.0000010.000000-0.012438
XSP23May22C453.00CALL453.00$0.28$0.96 / 20004162.304289%0.0000010.0000000.0000010.0000000.000000
XSP23May22P453.00PUT453.00$54.83 / 50$56.76 / 5000121.681623%-1.0000000.0121380.0000010.000000-0.012411
XSP23May22C452.00CALL452.00$0.08$0.96 / 20008160.201691%0.0000010.0000000.0000010.0000000.000000
XSP23May22P452.00PUT452.00$53.83 / 50$55.76 / 5000119.953300%-1.0000000.0121110.0000010.000000-0.012383
XSP23May22C451.00CALL451.00$0.09$0.96 / 20000158.088150%0.0000010.0000000.0000010.0000000.000000
XSP23May22P451.00PUT451.00$58.04$52.83 / 50$54.76 / 5000118.219921%-1.0000000.0120840.0000010.000000-0.012356
XSP23May22C450.00CALL450.00$0.01$0.96 / 20002155.963523%0.0000010.0000000.0000010.0000000.000000
XSP23May22C449.00CALL449.00$0.45$0.96 / 20000153.827659%0.0000010.0000000.0000010.0000000.000000
XSP23May22P449.00PUT449.00$15.34$50.83 / 50$52.76 / 5001114.727600%-1.0000000.0120300.0000010.000000-0.012301
XSP23May22C448.00CALL448.00$0.04$0.96 / 20009151.680394%0.0000010.0000000.0000010.0000000.000000
XSP23May22P448.00PUT448.00$49.83 / 50$51.76 / 5000112.968401%-1.0000000.0120040.0000010.000000-0.012274
XSP23May22C447.00CALL447.00$0.05$0.96 / 20005149.519770%0.0000010.0000000.0000010.0000000.000000
XSP23May22P447.00PUT447.00$54.03$48.83 / 50$50.76 / 5000111.202082%-1.0000000.0119770.0000010.000000-0.012246
XSP23May22C446.00CALL446.00$9.52$0.96 / 20001147.351933%0.0000010.0000000.0000010.0000000.000000
XSP23May22P446.00PUT446.00$12.78$47.83 / 50$49.76 / 5002109.427289%-1.0000000.0119500.0000010.000000-0.012219
XSP23May22C445.00CALL445.00$0.01$0.96 / 200016145.168460%0.0000010.0000000.0000010.0000000.000000
XSP23May22P445.00PUT445.00$12.73$46.76 / 50$48.69 / 5001100.802212%-1.0000000.0119230.0000010.000000-0.012191
XSP23May22C444.00CALL444.00$0.01$0.96 / 200099142.973391%0.0000010.0000000.0000010.0000000.000000
XSP23May22P444.00PUT444.00$12.78$45.83 / 50$47.76 / 5002105.852872%-1.0000000.0118960.0000010.000000-0.012164
XSP23May22C443.00CALL443.00$0.01$0.96 / 20002140.765005%0.0000010.0000000.0000010.0000000.000000
XSP23May22P443.00PUT443.00$44.83 / 50$46.76 / 5000104.053108%-1.0000000.0118700.0000010.000000-0.012137
XSP23May22C442.00CALL442.00$0.02$0.96 / 20001138.545067%0.0000010.0000000.0000010.0000000.000000
XSP23May22P442.00PUT442.00$43.83 / 50$45.76 / 5000102.242801%-1.0000000.0118430.0000010.000000-0.012109
XSP23May22C441.00CALL441.00$0.14$1.00 / 20007137.626609%0.0000010.0000000.0000010.0000000.000000
XSP23May22P441.00PUT441.00$38.01$42.71 / 50$44.63 / 500086.861336%-1.0000000.0118160.0000010.000000-0.012082
XSP23May22C440.00CALL440.00$0.17$1.00 / 200017135.366603%0.0000010.0000000.0000010.0000000.000000
XSP23May22C439.00CALL439.00$1.17$1.00 / 200014133.092895%0.0000010.0000000.0000010.0000000.000000
XSP23May22P439.00PUT439.00$36.08$40.83 / 50$42.76 / 500096.759590%-1.0000000.0117620.0000010.000000-0.012027
XSP23May22C438.00CALL438.00$15.12$1.00 / 20001130.805241%0.0000010.0000000.0000010.0000000.000000
XSP23May22P438.00PUT438.00$32.26$39.83 / 50$41.76 / 500194.912733%-1.0000000.0117360.0000010.000000-0.012000
XSP23May22C437.00CALL437.00$0.25$1.00 / 20007128.503430%0.0000010.0000000.0000010.0000000.000000
XSP23May22P437.00PUT437.00$10.00$38.83 / 50$40.76 / 500193.055781%-1.0000000.0117090.0000010.000000-0.011972
XSP23May22C436.00CALL436.00$1.00 / 20000126.187289%0.0000010.0000000.0000010.0000000.000000
XSP23May22P436.00PUT436.00$37.83 / 50$39.76 / 500091.188627%-1.0000000.0116820.0000010.000000-0.011945
XSP23May22C435.00CALL435.00$0.01$1.00 / 20004123.851694%0.0000010.0000000.0000010.0000000.000000
XSP23May22P435.00PUT435.00$36.83 / 50$38.76 / 500089.311406%-1.0000000.0116550.0000010.000000-0.011917
XSP23May22C434.00CALL434.00$1.68$1.00 / 2000155121.504421%0.0000010.0000000.0000010.0000000.000000
XSP23May22P434.00PUT434.00$42.51$35.71 / 50$37.64 / 500475.894031%-1.0000000.0116290.0000010.000000-0.011890
XSP23May22C433.00CALL433.00$1.00 / 20000119.140197%0.0000010.0000000.0000010.0000000.000000
XSP23May22P433.00PUT433.00$34.83 / 50$36.76 / 500085.524523%-1.0000000.0116020.0000010.000000-0.011863
XSP23May22C432.00CALL432.00$0.02$1.00 / 20006116.759375%0.0000010.0000000.0000010.0000000.000000
XSP23May22P432.00PUT432.00$33.83 / 50$35.76 / 500083.612869%-1.0000000.0115750.0000010.000000-0.011835
XSP23May22C431.00CALL431.00$0.84$1.00 / 200051114.362037%0.0000010.0000000.0000010.0000000.000000
XSP23May22P431.00PUT431.00$22.21$32.83 / 50$34.76 / 500681.692871%-1.0000000.0115480.0000010.000000-0.011808
XSP23May22C430.00CALL430.00$0.02$0.96 / 2000115110.789394%0.0000010.0000000.0000010.0000000.000000
XSP23May22C429.00CALL429.00$0.04$0.96 / 200031108.371907%0.0000010.0000000.0000010.0000000.000000
XSP23May22P429.00PUT429.00$20.89$30.83 / 50$32.76 / 500677.812945%-1.0000000.0114940.0000010.000000-0.011753
XSP23May22C428.00CALL428.00$0.10$0.96 / 20003105.935532%0.0000010.0000000.0000010.0000000.000000
XSP23May22P428.00PUT428.00$29.83 / 50$31.76 / 500075.858317%-1.0000000.0114680.0000010.000000-0.011726
XSP23May22C427.00CALL427.00$0.09$0.96 / 20003103.482022%0.0000010.0000000.0000010.0000000.000000
XSP23May22P427.00PUT427.00$28.83 / 50$30.76 / 500073.885312%-1.0000000.0114400.0000010.000000-0.011698
XSP23May22C426.00CALL426.00$0.01$0.96 / 200050101.004308%0.000001-0.0000010.0000010.0000000.000000
XSP23May22P426.00PUT426.00$23.21$27.83 / 50$29.76 / 500371.899992%-1.0000000.0114130.0000010.000000-0.011671
XSP23May22C425.00CALL425.00$0.01$0.96 / 20004298.508657%0.000001-0.0000030.0000010.0000000.000000
XSP23May22P425.00PUT425.00$38.38$26.83 / 50$28.76 / 500769.903240%-1.0000000.0113840.0000010.000000-0.011644
XSP23May22C424.00CALL424.00$0.20$0.96 / 2000495.992174%0.000001-0.0000080.0000010.0000010.000000
XSP23May22P424.00PUT424.00$20.42$25.83 / 50$27.76 / 500067.891248%-0.9999990.0113530.0000010.000001-0.011616
XSP23May22C423.00CALL423.00$0.02$0.96 / 20001593.453110%0.000001-0.0000180.0000010.0000010.000000
XSP23May22P423.00PUT423.00$24.83 / 50$26.76 / 500065.864282%-0.9999990.0113160.0000010.000001-0.011589
XSP23May22C422.00CALL422.00$0.02$0.96 / 2000690.891054%0.000003-0.0000400.0000030.0000030.000000
XSP23May22C421.00CALL421.00$0.96 / 2000088.305058%0.000007-0.0000880.0000060.0000070.000000
XSP23May22P421.00PUT421.00$12.83$22.83 / 50$24.76 / 500161.765975%-0.9999930.0111920.0000060.000007-0.011534
XSP23May22C420.00CALL420.00$0.03$0.50 / 104472.494765%0.000016-0.0001880.0000130.0000150.000000
XSP23May22P420.00PUT420.00$28.73$21.69 / 50$23.62 / 500648.798174%-0.9999840.0110660.0000130.000015-0.011506
XSP23May22C419.00CALL419.00$0.02$0.96 / 2000583.057113%0.000035-0.0003890.0000280.0000310.000000
XSP23May22P419.00PUT419.00$14.07$20.83 / 50$22.76 / 500157.597129%-0.9999650.0108370.0000280.000031-0.011479
XSP23May22C418.00CALL418.00$0.04$0.96 / 2000980.392875%0.000073-0.0007830.0000560.0000620.000001
XSP23May22P418.00PUT418.00$15.60$19.83 / 50$21.76 / 5001355.485946%-0.9999270.0104170.0000560.000062-0.011451
XSP23May22P417.00PUT417.00$16.27$18.83 / 50$20.76 / 500153.357446%-0.9998500.0096460.0001090.000120-0.011423
XSP23May22C416.00CALL416.00$1.45$0.96 / 20001574.971183%0.000296-0.0028870.0002070.0002270.000003
XSP23May22P416.00PUT416.00$25.29$17.83 / 50$19.76 / 500451.207905%-0.9997040.0082590.0002070.000227-0.011394
XSP23May22P415.00PUT415.00$15.71$16.83 / 50$18.76 / 500749.037167%-0.9994310.0058280.0003790.000416-0.011363
XSP23May22C414.00CALL414.00$0.11$1.00 / 2000370.303724%0.001061-0.0093970.0006730.0007390.000012
XSP23May22P414.00PUT414.00$15.83 / 50$17.76 / 500046.844209%-0.9989390.0016950.0006730.000739-0.011331
XSP23May22C413.00CALL413.00$0.05$1.00 / 2000467.454312%0.001922-0.0161690.0011580.0012720.000021
XSP23May22C412.00CALL412.00$0.41$1.00 / 20001564.564791%0.003382-0.0269460.0019300.0021200.000037
XSP23May22P412.00PUT412.00$28.90$13.83 / 50$15.76 / 500242.381445%-0.996618-0.0159070.0019300.002120-0.011251
XSP23May22P411.00PUT411.00$8.96$12.83 / 1$14.76 / 10140.113508%-0.994221-0.0324740.0031140.003421-0.011197
XSP23May22C410.00CALL410.00$0.01$1.00 / 20002358.652365%0.009589-0.0679430.0048650.0053440.000104
XSP23May22P410.00PUT410.00$9.13$11.83 / 50$13.76 / 5003137.813380%-0.990411-0.0569570.0048650.005344-0.011129
XSP23May22C409.00CALL409.00$1.62$1.00 / 2000055.621454%0.015452-0.1027460.0073570.0080810.000167
XSP23May22C407.00CALL407.00$1.73$1.00 / 20004149.384158%0.036773-0.2128510.0152360.0167370.000398
XSP23May22P406.00PUT406.00$13.54$7.81 / 50$9.74 / 500427.553270%-0.945677-0.2805670.0208590.022913-0.010535
XSP23May22P404.00PUT404.00$13.31$5.83 / 50$7.76 / 500223.185771%-0.891157-0.4830750.0353370.038816-0.009891
XSP23May22C388.00CALL388.00$3.77$8.24 / 50$10.17 / 500121.108360%0.964703-0.2154660.0147330.0161840.010244
XSP23May22C382.00CALL382.00$4.61$14.34 / 50$16.26 / 500241.873136%0.998563-0.0226130.0008890.0009760.010450
XSP23May22C379.00CALL379.00$20.68$17.27 / 50$19.19 / 500148.792956%0.999824-0.0119260.0001270.0001400.010381
XSP23May22C378.00CALL378.00$18.29 / 50$20.21 / 500050.742050%0.999919-0.0109810.0000610.0000670.010355
XSP23May22C377.00CALL377.00$22.23$19.29 / 50$21.21 / 500153.008098%0.999964-0.0104960.0000280.0000310.010328
XSP23May22C376.00CALL376.00$20.29 / 50$22.21 / 500055.624976%0.999985-0.0102490.0000130.0000140.010301
XSP23May22C375.00CALL375.00$21.24 / 50$23.17 / 500057.887528%0.999994-0.0101220.0000050.0000060.010274
XSP23May22P373.00PUT373.00$0.18$0.95 / 20003795.833406%-0.000001-0.0000120.0000010.0000010.000000
XSP23May22C372.00CALL372.00$24.24 / 50$26.17 / 500064.640775%1.000000-0.0099720.0000010.0000000.010192
XSP23May22C371.00CALL371.00$25.29 / 50$27.21 / 500061.662388%1.000000-0.0099420.0000010.0000000.010164
XSP23May22C370.00CALL370.00$26.24 / 50$28.17 / 500069.120057%1.000000-0.0099140.0000010.0000000.010137
XSP23May22C369.00CALL369.00$27.24 / 50$29.17 / 500066.452025%1.000000-0.0098870.0000010.0000000.010109
XSP23May22P369.00PUT369.00$0.21$1.00 / 20001109.143368%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C368.00CALL368.00$28.24 / 50$30.17 / 500068.570477%1.000000-0.0098600.0000010.0000000.010082
XSP23May22C367.00CALL367.00$29.24 / 50$31.17 / 500069.432200%1.000000-0.0098330.0000010.0000000.010055
XSP23May22C366.00CALL366.00$30.24 / 50$32.17 / 500051.726778%1.000000-0.0098070.0000010.0000000.010027
XSP23May22P366.00PUT366.00$0.26$0.96 / 20002116.777114%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C365.00CALL365.00$31.24 / 50$33.17 / 500065.492921%1.000000-0.0097800.0000010.0000000.010000
XSP23May22P365.00PUT365.00$0.09$0.96 / 200031119.700650%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C364.00CALL364.00$32.24 / 50$34.17 / 500077.016081%1.000000-0.0097530.0000010.0000000.009972
XSP23May22P364.00PUT364.00$0.08$0.96 / 20005122.618514%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C363.00CALL363.00$33.26 / 50$35.18 / 500078.454284%1.000000-0.0097260.0000010.0000000.009945
XSP23May22C362.00CALL362.00$34.24 / 50$36.17 / 500081.233842%1.000000-0.0096990.0000010.0000000.009918
XSP23May22P362.00PUT362.00$0.07$0.96 / 20002128.440946%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C361.00CALL361.00$35.24 / 50$37.17 / 500083.342472%1.000000-0.0096730.0000010.0000000.009890
XSP23May22P361.00PUT361.00$0.09$0.96 / 20001131.344888%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C360.00CALL360.00$28.24$36.24 / 50$38.17 / 500075.001093%1.000000-0.0096460.0000010.0000000.009863
XSP23May22P360.00PUT360.00$0.06$0.96 / 20005134.249479%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C359.00CALL359.00$37.26 / 50$39.18 / 500086.835874%1.000000-0.0096190.0000010.0000000.009835
XSP23May22P359.00PUT359.00$0.10$0.96 / 20001137.146747%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C358.00CALL358.00$38.24 / 50$40.17 / 500089.667512%1.000000-0.0095920.0000010.0000000.009808
XSP23May22P358.00PUT358.00$0.05$0.96 / 20001140.041794%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C357.00CALL357.00$39.26 / 50$41.18 / 500091.026528%1.000000-0.0095650.0000010.0000000.009781
XSP23May22P357.00PUT357.00$0.96 / 20000142.934780%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C356.00CALL356.00$40.26 / 50$42.18 / 500093.126228%1.000000-0.0095390.0000010.0000000.009753
XSP23May22P356.00PUT356.00$0.11$0.96 / 20001145.825914%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C355.00CALL355.00$41.24 / 50$43.17 / 500070.082609%1.000000-0.0095120.0000010.0000000.009726
XSP23May22P355.00PUT355.00$0.05$0.01 / 1,65909475.956061%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C354.00CALL354.00$42.24 / 50$44.17 / 500098.112843%1.000000-0.0094850.0000010.0000000.009698
XSP23May22P354.00PUT354.00$0.96 / 20000151.603623%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C353.00CALL353.00$43.26 / 50$45.17 / 500099.425443%1.000000-0.0094580.0000010.0000000.009671
XSP23May22P353.00PUT353.00$0.96 / 20000154.492902%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C352.00CALL352.00$44.34 / 50$46.26 / 5000100.676553%1.000000-0.0094310.0000010.0000000.009644
XSP23May22P352.00PUT352.00$1.00 / 20000158.877786%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C351.00CALL351.00$45.34 / 50$47.26 / 5000103.631835%1.000000-0.0094050.0000010.0000000.009616
XSP23May22P351.00PUT351.00$0.96 / 20000160.260668%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C350.00CALL350.00$46.24 / 50$48.17 / 500088.017523%1.000000-0.0093780.0000010.0000000.009589
XSP23May22P350.00PUT350.00$0.90$1.00 / 20001164.686041%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C349.00CALL349.00$47.34 / 50$49.26 / 5000106.953679%1.000000-0.0093510.0000010.0000000.009561
XSP23May22C348.00CALL348.00$48.34 / 50$50.26 / 5000118.061371%1.000000-0.0093240.0000010.0000000.009534
XSP23May22P348.00PUT348.00$0.12$0.96 / 20003168.921545%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C347.00CALL347.00$49.34 / 50$51.26 / 5000120.294636%1.000000-0.0092970.0000010.0000000.009507
XSP23May22P347.00PUT347.00$0.96 / 20000171.805949%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C346.00CALL346.00$50.34 / 50$52.26 / 5000113.248611%1.000000-0.0092710.0000010.0000000.009479
XSP23May22P346.00PUT346.00$0.96 / 20000174.692823%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C345.00CALL345.00$51.24 / 50$53.17 / 5000139.212206%1.000000-0.0092440.0000010.0000000.009452
XSP23May22P345.00PUT345.00$0.87$0.96 / 200010177.580538%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C344.00CALL344.00$52.34 / 50$54.26 / 5000118.418777%1.000000-0.0092170.0000010.0000000.009424
XSP23May22P344.00PUT344.00$0.96 / 20000180.469262%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C343.00CALL343.00$53.26 / 50$55.17 / 5000120.540181%1.000000-0.0091900.0000010.0000000.009397
XSP23May22P343.00PUT343.00$1.00 / 20000185.026384%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C342.00CALL342.00$54.24 / 50$56.17 / 5000123.612780%1.000000-0.0091630.0000010.0000000.009370
XSP23May22P342.00PUT342.00$0.96 / 20000186.250324%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C341.00CALL341.00$55.25 / 50$57.17 / 5000109.455359%1.000000-0.0091370.0000010.0000000.009342
XSP23May22P341.00PUT341.00$0.96 / 20000189.142928%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C340.00CALL340.00$56.24 / 50$58.17 / 5000113.473015%1.000000-0.0091100.0000010.0000000.009315
XSP23May22P340.00PUT340.00$0.02$0.96 / 200011192.042089%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C339.00CALL339.00$57.26 / 50$59.18 / 5000130.042414%1.000000-0.0090830.0000010.0000000.009287
XSP23May22P339.00PUT339.00$0.96 / 20000194.938435%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C338.00CALL338.00$58.25 / 50$60.17 / 5000132.192331%1.000000-0.0090560.0000010.0000000.009260
XSP23May22P338.00PUT338.00$0.96 / 20000197.837643%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C337.00CALL337.00$59.26 / 50$61.18 / 5000134.345778%1.000000-0.0090300.0000010.0000000.009233
XSP23May22P337.00PUT337.00$0.96 / 20000200.739337%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C336.00CALL336.00$60.25 / 50$62.17 / 5000136.504020%1.000000-0.0090030.0000010.0000000.009205
XSP23May22P336.00PUT336.00$0.96 / 20000203.643689%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C335.00CALL335.00$61.24 / 50$63.17 / 5000136.543818%1.000000-0.0089760.0000010.0000000.009178
XSP23May22P335.00PUT335.00$0.51$0.96 / 200015206.550861%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C334.00CALL334.00$62.26 / 50$64.17 / 5000140.826749%1.000000-0.0089490.0000010.0000000.009150
XSP23May22P334.00PUT334.00$0.01$0.96 / 20006209.461005%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C330.00CALL330.00$66.24 / 50$68.17 / 5000149.515700%1.000000-0.0088420.0000010.0000000.009041
XSP23May22P330.00PUT330.00$0.01$0.96 / 20002221.134485%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C325.00CALL325.00$71.24 / 50$73.17 / 5000158.088102%1.000000-0.0087080.0000010.0000000.008904
XSP23May22C320.00CALL320.00$76.24 / 50$78.17 / 5000170.298010%1.000000-0.0085740.0000010.0000000.008767
XSP23May22P320.00PUT320.00$0.96 / 20000250.581805%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C315.00CALL315.00$81.24 / 50$83.17 / 5000192.494754%1.000000-0.0084400.0000010.0000000.008630
XSP23May22P315.00PUT315.00$1.00 / 20000267.652808%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C310.00CALL310.00$86.24 / 50$88.17 / 5000163.726277%1.000000-0.0083060.0000010.0000000.008493
XSP23May22P310.00PUT310.00$1.00 / 20000282.777640%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C305.00CALL305.00$91.24 / 50$93.17 / 5000202.538017%1.000000-0.0081720.0000010.0000000.008356
XSP23May22P305.00PUT305.00$0.23$1.00 / 20000298.051651%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C300.00CALL300.00$96.24 / 50$98.17 / 5000254.532896%1.000000-0.0080380.0000010.0000000.008219
XSP23May22C295.00CALL295.00$101.24 / 50$103.17 / 5000225.587810%1.000000-0.0079040.0000010.0000000.008082
XSP23May22P295.00PUT295.00$0.44$1.00 / 20003329.104151%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C290.00CALL290.00$106.24 / 50$108.17 / 5000188.648133%1.000000-0.0077700.0000010.0000000.007945
XSP23May22P290.00PUT290.00$1.00 / 20000344.907209%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C285.00CALL285.00$111.24 / 50$113.17 / 5000227.659960%1.000000-0.0076360.0000010.0000000.007808
XSP23May22P285.00PUT285.00$0.96 / 20000358.191034%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C280.00CALL280.00$116.24 / 50$118.17 / 5000263.215580%1.000000-0.0075020.0000010.0000000.007671
XSP23May22P280.00PUT280.00$0.96 / 20000374.316535%-0.0000010.0000000.0000010.0000000.000000
XSP23May22C275.00CALL275.00$121.24 / 50$123.17 / 5000275.579894%1.000000-0.0073680.0000010.0000000.007534