XSP.IN Option Chain

End of day data from May 25, 2022 for XSP.IN options expired on May 25, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $429.71 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP25May22C400.00CALL400.00$0.01$0.01 / 1,6601,5675295.099019%0.350407-0.9913150.0695210.0771760.003786
XSP25May22C399.00CALL399.00$0.01$0.01 / 850739232.979457%0.421773-1.0472230.0734030.0814850.004553
XSP25May22C401.00CALL401.00$0.01$0.01 / 1,662713127.088993%0.284130-0.9065220.0636020.0706050.003072
XSP25May22P393.00PUT393.00$0.01$0.85 / 20060848331.492102%-0.175220-0.6856250.0484000.053730-0.001924
XSP25May22P397.00PUT397.00$0.11$0.12 / 4326105.187896%-0.429451-1.0418450.0736730.081785-0.004728
XSP25May22C398.00CALL398.00$0.20$1.00 / 552412212.563388%0.495999-1.0684670.0748430.0830840.005350
XSP25May22P388.00PUT388.00$0.02$0.86 / 20020620248.873001%-0.029406-0.1780340.0125560.013938-0.000322
XSP25May22C402.00CALL402.00$0.01$0.86 / 2001753828.289306%0.224661-0.8010170.0562190.0624090.002430
XSP25May22P395.00PUT395.00$0.43$0.86 / 2001462023.979489%-0.289517-0.9083890.0641700.071236-0.003183
XSP25May22P398.00PUT398.00$0.80$0.01 / 1141729.332485%-0.504001-1.0576400.0748430.083084-0.005554
XSP25May22C397.00CALL397.00$0.90$0.20 / 10$2.75 / 11415711.461390%0.570549-1.0526450.0736730.0817850.006148
XSP25May22P399.00PUT399.00$1.90$0.07 / 50$1.80 / 5013263.267100%-0.578227-1.0363690.0734030.081485-0.006378
XSP25May22P396.00PUT396.00$0.47$0.93 / 2001251020.739945%-0.357165-0.9904100.0699970.077704-0.003929
XSP25May22P390.00PUT390.00$0.01$0.01 / 1,6571189816.200828%-0.066062-0.3414690.0240890.026741-0.000724
XSP25May22C420.00CALL420.00$0.01$0.01 / 251113238.794371%0.000028-0.0003210.0000230.0000250.000000
XSP25May22P394.00PUT394.00$0.01$0.86 / 2161051627.902478%-0.228430-0.8036480.0567500.062998-0.002510
XSP25May22C396.00CALL396.00$1.79$1.20 / 50$2.80 / 184757.661333%0.642835-1.0011830.0699970.0777040.006920
XSP25May22P392.00PUT392.00$0.02$0.01 / 1,6588312712.530350%-0.130521-0.5639220.0397990.044181-0.001432
XSP25May22C395.00CALL395.00$2.66$2.16 / 50$3.88 / 50752110.991397%0.710483-0.9191350.0641700.0712360.007639
XSP25May22P391.00PUT391.00$0.02557515.795013%-0.094320-0.4470410.0315430.035016-0.001035
XSP25May22P385.00PUT385.00$0.01$0.01 / 1,658515125.109092%-0.006774-0.0503770.0035520.003943-0.000074
XSP25May22P400.00PUT400.00$1.50$1.12 / 50$2.84 / 5044195.866718%-0.649593-0.9804330.0695210.077176-0.007173
XSP25May22P389.00PUT389.00$0.01$0.86 / 200433745.572121%-0.044807-0.2512530.0177220.019673-0.000491
XSP25May22C394.00CALL394.00$5.30$3.20 / 50$4.93 / 5040914.990230%0.771570-0.8143670.0567500.0629980.008285
XSP25May22C403.00CALL403.00$0.02$0.01 / 1,657392310.853412%0.173092-0.6840790.0480260.0533140.001873
XSP25May22P387.00PUT387.00$0.04$0.01 / 1,658382921.578620%-0.018660-0.1214520.0085640.009507-0.000204
XSP25May22C405.00CALL405.00$0.01$0.86 / 200373138.705481%0.094832-0.4508780.0316690.0351560.001027
XSP25May22P401.00PUT401.00$3.88$1.79 / 50$3.93 / 503436.431287%-0.715870-0.8956130.0636020.070605-0.007914
XSP25May22P384.00PUT384.00$0.02$0.86 / 200317461.633031%-0.003870-0.0306120.0021580.002396-0.000042
XSP25May22P386.00PUT386.00$0.02$0.35 / 1281542.677755%-0.011441-0.0797420.0056220.006241-0.000125
XSP25May22C392.00CALL392.00$6.23$3.70 / 1$8.50 / 1278121.484671%0.869479-0.5745860.0397990.0441810.009307
XSP25May22P375.00PUT375.00$0.01$0.86 / 200256188.796690%-0.000005-0.0000570.0000040.0000040.000000
XSP25May22C387.00CALL387.00$9.75$10.20 / 50$11.93 / 50223233.021632%0.981340-0.1319800.0085640.0095070.010398
XSP25May22P378.00PUT378.00$0.02$0.85 / 2002151879.643970%-0.000062-0.0006700.0000470.000052-0.000001
XSP25May22C408.00CALL408.00$0.01$0.85 / 200202148.022872%0.031266-0.1879870.0132100.0146650.000339
XSP25May22P383.00PUT383.00$0.01$0.86 / 200196564.738039%-0.002133-0.0178880.0012610.001400-0.000023
XSP25May22P382.00PUT382.00$0.02$0.50 / 4192358.298726%-0.001133-0.0100480.0007080.000786-0.000012
XSP25May22P373.00PUT373.00$0.01$0.86 / 200192394.659726%-0.000001-0.0000090.0000010.0000010.000000
XSP25May22P377.00PUT377.00$0.01$0.01 / 1,667162538.985224%-0.000027-0.0003080.0000220.0000240.000000
XSP25May22C404.00CALL404.00$0.02$0.85 / 200141435.189659%0.129866-0.5647770.0396600.0440270.001406
XSP25May22C393.00CALL393.00$4.14$4.20 / 50$5.93 / 50141417.738617%0.824780-0.6963160.0484000.0537300.008843
XSP25May22C407.00CALL407.00$0.02$0.85 / 200131944.933765%0.046545-0.2600630.0182720.0202840.000505
XSP25May22P381.00PUT381.00$0.02$0.86 / 200131,43470.868710%-0.000580-0.0054240.0003820.000424-0.000006
XSP25May22C410.00CALL410.00$0.01$0.85 / 200121254.017388%0.012955-0.0890880.0062620.0069510.000141
XSP25May22P379.00PUT379.00$0.01$0.25 / 1113157.017419%-0.000135-0.0014010.0000990.000110-0.000001
XSP25May22C382.00CALL382.00$14.25$15.07 / 50$17.21 / 50101548.660941%0.998867-0.0204400.0007080.0007860.010453
XSP25May22P405.00PUT405.00$7.50$6.07 / 50$7.80 / 509316.333341%-0.905168-0.4398600.0316690.035156-0.010068
XSP25May22P402.00PUT402.00$3.72$3.07 / 50$4.80 / 509310.262440%-0.775339-0.7900810.0562190.062409-0.008583
XSP25May22C390.00CALL390.00$9.00$7.17 / 50$8.88 / 5082823.955506%0.933938-0.3520790.0240890.0267410.009960
XSP25May22C389.00CALL389.00$7.55$8.20 / 50$9.93 / 5081028.086027%0.955193-0.2618360.0177220.0196730.010166
XSP25May22C406.00CALL406.00$0.01$0.86 / 20071541.954592%0.067370-0.3481430.0244570.0271500.000730
XSP25May22P403.00PUT403.00$4.72$4.12 / 50$5.84 / 507512.336250%-0.826908-0.6731150.0480260.053314-0.009167
XSP25May22P380.00PUT380.00$0.01$0.85 / 200712073.652039%-0.000286-0.0028130.0001980.000220-0.000003
XSP25May22P420.00PUT420.00$24.46$21.07 / 50$22.80 / 5053543.150724%-0.9999720.0111050.0000230.000025-0.011506
XSP25May22C391.00CALL391.00$7.87$4.70 / 1$9.50 / 151424.177243%0.905680-0.4576780.0315430.0350160.009677
XSP25May22P404.00PUT404.00$6.68$4.79 / 50$6.93 / 504614.544247%-0.870134-0.5537860.0396600.044027-0.009662
XSP25May22C380.00CALL380.00$18.55$17.16 / 50$18.88 / 504446.714704%0.999714-0.0131510.0001980.0002200.010408
XSP25May22C411.00CALL411.00$0.01$0.01 / 1,6573924.600088%0.007989-0.0584350.0041080.0045600.000087
XSP25May22C409.00CALL409.00$0.01$0.01 / 1,6573721.292964%0.020415-0.1315240.0092430.0102610.000221
XSP25May22C386.00CALL386.00$10.52$11.22 / 50$12.95 / 503136.353843%0.988559-0.0902430.0056220.0062410.010450
XSP25May22P439.00PUT439.00$44.53$40.07 / 50$41.80 / 502773.291946%-1.0000000.0119430.0000010.000000-0.012027
XSP25May22P430.00PUT430.00$33.07$31.12 / 50$32.84 / 502759.385392%-1.0000000.0116980.0000010.000000-0.011781
XSP25May22C381.00CALL381.00$18.09$16.23 / 50$17.95 / 502248.687448%0.999420-0.0157890.0003820.0004240.010432
XSP25May22P365.00PUT365.00$0.01$0.01 / 1,65822359.548873%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C412.00CALL412.00$0.01$0.85 / 2001559.805659%0.004787-0.0371240.0026100.0028970.000052
XSP25May22P410.00PUT410.00$13.05$10.79 / 50$12.93 / 5011721.625555%-0.987045-0.0779340.0062620.006951-0.011092
XSP25May22P409.00PUT409.00$13.64$10.12 / 50$11.84 / 501123.914487%-0.979585-0.1203980.0092430.010261-0.010984
XSP25May22P407.00PUT407.00$11.67$7.79 / 50$9.93 / 501420.202946%-0.953455-0.2489910.0182720.020284-0.010646
XSP25May22C388.00CALL388.00$8.72$9.16 / 50$10.88 / 501428.491287%0.970594-0.1885900.0125560.0139380.010308
XSP25May22C385.00CALL385.00$8.90$12.20 / 50$13.93 / 501337.857319%0.993226-0.0608500.0035520.0039430.010473
XSP25May22C378.00CALL378.00$18.36$19.22 / 50$20.95 / 501155.504960%0.999938-0.0109540.0000470.0000520.010355
XSP25May22C510.00CALL510.00$0.86 / 20000262.059018%0.0000010.0000000.0000010.0000000.000000
XSP25May22P510.00PUT510.00$111.12 / 50$112.84 / 5000151.823047%-1.0000000.0138740.0000010.000000-0.013972
XSP25May22C505.00CALL505.00$0.86 / 20000253.722098%0.0000010.0000000.0000010.0000000.000000
XSP25May22P505.00PUT505.00$106.12 / 50$107.84 / 5000146.148107%-1.0000000.0137380.0000010.000000-0.013835
XSP25May22C500.00CALL500.00$0.02$0.86 / 200021245.246609%0.0000010.0000000.0000010.0000000.000000
XSP25May22P500.00PUT500.00$100.79 / 50$102.93 / 5000140.401167%-1.0000000.0136020.0000010.000000-0.013698
XSP25May22C495.00CALL495.00$0.03$0.86 / 200010236.624356%0.0000010.0000000.0000010.0000000.000000
XSP25May22P495.00PUT495.00$96.12 / 50$97.84 / 5000149.978565%-1.0000000.0134660.0000010.000000-0.013561
XSP25May22C490.00CALL490.00$0.86 / 20000227.851272%0.0000010.0000000.0000010.0000000.000000
XSP25May22P490.00PUT490.00$91.07 / 50$92.80 / 5000143.669708%-1.0000000.0133300.0000010.000000-0.013424
XSP25May22C485.00CALL485.00$0.86 / 20000218.915042%0.0000010.0000000.0000010.0000000.000000
XSP25May22P485.00PUT485.00$85.79 / 50$87.93 / 5000122.763963%-1.0000000.0131940.0000010.000000-0.013287
XSP25May22C480.00CALL480.00$0.02$0.86 / 20008209.809464%0.0000010.0000000.0000010.0000000.000000
XSP25May22P480.00PUT480.00$81.12 / 50$82.84 / 5000130.775185%-1.0000000.0130580.0000010.000000-0.013150
XSP25May22C475.00CALL475.00$0.33$0.86 / 200023200.525654%0.0000010.0000000.0000010.0000000.000000
XSP25May22P475.00PUT475.00$76.07 / 50$77.80 / 5000124.181797%-1.0000000.0129220.0000010.000000-0.013013
XSP25May22C470.00CALL470.00$0.12$0.86 / 200017191.054671%0.0000010.0000000.0000010.0000000.000000
XSP25May22P470.00PUT470.00$70.79 / 50$72.93 / 5000104.931917%-1.0000000.0127860.0000010.000000-0.012876
XSP25May22C468.00CALL468.00$0.86 / 20000187.207577%0.0000010.0000000.0000010.0000000.000000
XSP25May22P468.00PUT468.00$69.07 / 50$70.80 / 5000114.779681%-1.0000000.0127320.0000010.000000-0.012822
XSP25May22C467.00CALL467.00$0.86 / 20000185.272782%0.0000010.0000000.0000010.0000000.000000
XSP25May22P467.00PUT467.00$68.12 / 50$69.84 / 5000100.702680%-1.0000000.0127050.0000010.000000-0.012794
XSP25May22C466.00CALL466.00$0.86 / 20000183.329589%0.0000010.0000000.0000010.0000000.000000
XSP25May22P466.00PUT466.00$67.07 / 50$68.80 / 5000112.054006%-1.0000000.0126770.0000010.000000-0.012767
XSP25May22C465.00CALL465.00$0.01$0.86 / 20000181.377911%0.0000010.0000000.0000010.0000000.000000
XSP25May22P465.00PUT465.00$66.12 / 50$67.84 / 5000110.682991%-1.0000000.0126500.0000010.000000-0.012739
XSP25May22C464.00CALL464.00$0.86 / 20000179.417634%0.0000010.0000000.0000010.0000000.000000
XSP25May22P464.00PUT464.00$65.12 / 50$66.84 / 5000109.310722%-1.0000000.0126230.0000010.000000-0.012712
XSP25May22C463.00CALL463.00$0.86 / 20000177.448644%0.0000010.0000000.0000010.0000000.000000
XSP25May22P463.00PUT463.00$64.07 / 50$65.80 / 5000107.930018%-1.0000000.0125960.0000010.000000-0.012685
XSP25May22C462.00CALL462.00$0.86 / 20000175.470822%0.0000010.0000000.0000010.0000000.000000
XSP25May22P462.00PUT462.00$63.12 / 50$64.84 / 5000106.546891%-1.0000000.0125690.0000010.000000-0.012657
XSP25May22C461.00CALL461.00$0.85 / 20000173.066406%0.0000010.0000000.0000010.0000000.000000
XSP25May22P461.00PUT461.00$62.12 / 50$63.84 / 500093.104808%-1.0000000.0125410.0000010.000000-0.012630
XSP25May22C460.00CALL460.00$0.40$0.85 / 20007171.073668%0.0000010.0000000.0000010.0000000.000000
XSP25May22P460.00PUT460.00$61.07 / 50$62.80 / 5000103.765842%-1.0000000.0125140.0000010.000000-0.012602
XSP25May22C459.00CALL459.00$0.85 / 20000169.071737%0.0000010.0000000.0000010.0000000.000000
XSP25May22P459.00PUT459.00$59.79 / 50$61.93 / 500090.544829%-1.0000000.0124870.0000010.000000-0.012575
XSP25May22C458.00CALL458.00$0.85 / 20000167.060480%0.0000010.0000000.0000010.0000000.000000
XSP25May22P458.00PUT458.00$59.12 / 50$60.84 / 5000100.965467%-1.0000000.0124600.0000010.000000-0.012548
XSP25May22C457.00CALL457.00$0.41$0.85 / 200030165.039752%0.0000010.0000000.0000010.0000000.000000
XSP25May22P457.00PUT457.00$58.07 / 50$59.80 / 500099.557884%-1.0000000.0124330.0000010.000000-0.012520
XSP25May22C456.00CALL456.00$0.85 / 20000163.009403%0.0000010.0000000.0000010.0000000.000000
XSP25May22P456.00PUT456.00$56.79 / 50$58.93 / 500086.673674%-1.0000000.0124050.0000010.000000-0.012493
XSP25May22C455.00CALL455.00$0.25$0.85 / 200016160.970105%0.0000010.0000000.0000010.0000000.000000
XSP25May22P455.00PUT455.00$13.15$56.12 / 50$57.84 / 500196.727103%-1.0000000.0123780.0000010.000000-0.012465
XSP25May22C454.00CALL454.00$0.85 / 20000158.919364%0.0000010.0000000.0000010.0000000.000000
XSP25May22P454.00PUT454.00$55.07 / 50$56.80 / 500095.304043%-1.0000000.0123510.0000010.000000-0.012438
XSP25May22C453.00CALL453.00$0.85 / 20000156.858539%0.0000010.0000000.0000010.0000000.000000
XSP25May22P453.00PUT453.00$54.22 / 50$56.05 / 500099.891918%-1.0000000.0123240.0000010.000000-0.012411
XSP25May22C452.00CALL452.00$0.85 / 20000154.787477%0.0000010.0000000.0000010.0000000.000000
XSP25May22P452.00PUT452.00$47.57$53.12 / 50$54.84 / 500092.443907%-1.0000000.0122970.0000010.000000-0.012383
XSP25May22C451.00CALL451.00$0.85 / 20000152.706010%0.0000010.0000000.0000010.0000000.000000
XSP25May22P451.00PUT451.00$52.07 / 50$53.80 / 5000104.641741%-1.0000000.0122690.0000010.000000-0.012356
XSP25May22C450.00CALL450.00$0.02$0.85 / 200018150.613957%0.0000010.0000000.0000010.0000000.000000
XSP25May22P450.00PUT450.00$10.75$50.79 / 50$52.93 / 500278.827756%-1.0000000.0122420.0000010.000000-0.012328
XSP25May22C449.00CALL449.00$0.85 / 20000148.511122%0.0000010.0000000.0000010.0000000.000000
XSP25May22P449.00PUT449.00$50.12 / 50$51.84 / 500088.110545%-1.0000000.0122150.0000010.000000-0.012301
XSP25May22C448.00CALL448.00$1.39$0.85 / 20006146.397530%0.0000010.0000000.0000010.0000000.000000
XSP25May22P448.00PUT448.00$49.07 / 50$50.80 / 500086.654312%-1.0000000.0121880.0000010.000000-0.012274
XSP25May22C447.00CALL447.00$9.33$0.86 / 20003144.639622%0.0000010.0000000.0000010.0000000.000000
XSP25May22P447.00PUT447.00$47.79 / 50$49.93 / 500074.847978%-1.0000000.0121610.0000010.000000-0.012246
XSP25May22C446.00CALL446.00$1.24$0.86 / 20008142.499648%0.0000010.0000000.0000010.0000000.000000
XSP25May22P446.00PUT446.00$47.12 / 50$48.84 / 500083.728399%-1.0000000.0121330.0000010.000000-0.012219
XSP25May22C445.00CALL445.00$0.03$0.86 / 20003140.347672%0.0000010.0000000.0000010.0000000.000000
XSP25May22P445.00PUT445.00$46.07 / 50$47.80 / 500082.255905%-1.0000000.0121060.0000010.000000-0.012191
XSP25May22C444.00CALL444.00$0.01$0.86 / 20002138.183513%0.0000010.0000000.0000010.0000000.000000
XSP25May22P444.00PUT444.00$54.00$44.79 / 50$46.93 / 500070.829635%-1.0000000.0120790.0000010.000000-0.012164
XSP25May22C443.00CALL443.00$0.01$0.86 / 20002136.006974%0.0000010.0000000.0000010.0000000.000000
XSP25May22P443.00PUT443.00$52.35$44.12 / 50$45.84 / 500079.292884%-1.0000000.0120520.0000010.000000-0.012137
XSP25May22C442.00CALL442.00$0.01$0.86 / 20004133.815587%0.0000010.0000000.0000010.0000000.000000
XSP25May22P442.00PUT442.00$51.77$43.07 / 50$44.80 / 500077.802160%-1.0000000.0120240.0000010.000000-0.012109
XSP25May22C441.00CALL441.00$1.75$0.86 / 20008131.616560%0.0000010.0000000.0000010.0000000.000000
XSP25May22P441.00PUT441.00$41.79 / 50$43.93 / 500066.771874%-1.0000000.0119970.0000010.000000-0.012082
XSP25May22C440.00CALL440.00$0.01$0.86 / 200015129.400805%0.0000010.0000000.0000010.0000000.000000
XSP25May22P440.00PUT440.00$41.97$41.12 / 50$42.84 / 500374.801805%-1.0000000.0119700.0000010.000000-0.012054
XSP25May22C439.00CALL439.00$0.11$0.86 / 200014127.172171%0.0000010.0000000.0000010.0000000.000000
XSP25May22C438.00CALL438.00$0.13$0.86 / 200039124.929721%0.0000010.0000000.0000010.0000000.000000
XSP25May22P438.00PUT438.00$39.07 / 50$40.80 / 500071.773529%-1.0000000.0119160.0000010.000000-0.012000
XSP25May22C437.00CALL437.00$0.04$0.86 / 200011122.675759%0.0000010.0000000.0000010.0000000.000000
XSP25May22P437.00PUT437.00$37.79 / 50$39.93 / 500061.289324%-1.0000000.0118880.0000010.000000-0.011972
XSP25May22C436.00CALL436.00$0.04$0.86 / 20005120.402657%0.0000010.0000000.0000010.0000000.000000
XSP25May22P436.00PUT436.00$37.12 / 50$38.84 / 500068.722056%-1.0000000.0118610.0000010.000000-0.011945
XSP25May22C435.00CALL435.00$0.04$0.86 / 20006118.117018%0.0000010.0000000.0000010.0000000.000000
XSP25May22P435.00PUT435.00$37.14$36.07 / 50$37.80 / 500267.184817%-1.0000000.0118340.0000010.000000-0.011917
XSP25May22C434.00CALL434.00$0.02$0.86 / 20001115.816203%0.0000010.0000000.0000010.0000000.000000
XSP25May22P434.00PUT434.00$15.37$34.79 / 50$36.93 / 500157.126257%-1.0000000.0118070.0000010.000000-0.011890
XSP25May22C433.00CALL433.00$0.04$0.86 / 20001113.499863%0.0000010.0000000.0000010.0000000.000000
XSP25May22P433.00PUT433.00$17.42$34.12 / 50$35.84 / 500064.088996%-1.0000000.0117800.0000010.000000-0.011863
XSP25May22C432.00CALL432.00$0.01$0.86 / 20003111.167688%0.0000010.0000000.0000010.0000000.000000
XSP25May22P432.00PUT432.00$34.74$33.07 / 50$34.80 / 500262.529356%-1.0000000.0117520.0000010.000000-0.011835
XSP25May22C431.00CALL431.00$0.13$0.86 / 20003108.819425%0.0000010.0000000.0000010.0000000.000000
XSP25May22P431.00PUT431.00$31.79 / 50$33.93 / 500052.912052%-1.0000000.0117250.0000010.000000-0.011808
XSP25May22C430.00CALL430.00$0.13$0.85 / 20006106.143041%0.0000010.0000000.0000010.0000000.000000
XSP25May22C429.00CALL429.00$0.06$0.86 / 20009104.067488%0.0000010.0000000.0000010.0000000.000000
XSP25May22P429.00PUT429.00$10.54$30.07 / 50$31.80 / 5001057.804657%-1.0000000.0116710.0000010.000000-0.011753
XSP25May22C428.00CALL428.00$0.81$0.86 / 20006101.665243%0.0000010.0000000.0000010.0000000.000000
XSP25May22P428.00PUT428.00$15.81$28.79 / 50$30.93 / 500548.647715%-1.0000000.0116430.0000010.000000-0.011726
XSP25May22C427.00CALL427.00$0.86 / 2000099.244032%0.000001-0.0000010.0000010.0000000.000000
XSP25May22P427.00PUT427.00$28.12 / 50$29.84 / 500054.613817%-1.0000000.0116150.0000010.000000-0.011698
XSP25May22C426.00CALL426.00$10.00$0.86 / 2000196.803901%0.000001-0.0000030.0000010.0000000.000000
XSP25May22P426.00PUT426.00$27.07 / 50$28.80 / 500053.006716%-1.0000000.0115870.0000010.000000-0.011671
XSP25May22C425.00CALL425.00$0.02$0.86 / 20002894.343361%0.000001-0.0000060.0000010.0000000.000000
XSP25May22P425.00PUT425.00$34.83$25.79 / 50$27.93 / 500344.325459%-1.0000000.0115560.0000010.000000-0.011644
XSP25May22C424.00CALL424.00$0.13$0.86 / 20001491.859731%0.000001-0.0000140.0000010.0000010.000000
XSP25May22P424.00PUT424.00$27.19$25.12 / 50$26.84 / 500449.759549%-0.9999990.0115200.0000010.000001-0.011616
XSP25May22C423.00CALL423.00$0.52$0.86 / 2000189.357729%0.000003-0.0000330.0000020.0000030.000000
XSP25May22P423.00PUT423.00$24.07 / 50$25.80 / 500048.122724%-0.9999970.0114750.0000020.000003-0.011589
XSP25May22C422.00CALL422.00$0.02$0.01 / 1,6580341.827996%0.000006-0.0000720.0000050.0000060.000000
XSP25May22P422.00PUT422.00$31.81$22.79 / 50$24.93 / 500039.940873%-0.9999940.0114080.0000050.000006-0.011561
XSP25May22C421.00CALL421.00$0.86 / 2000084.280977%0.000013-0.0001550.0000110.0000120.000000
XSP25May22P421.00PUT421.00$22.12 / 50$23.84 / 500044.818849%-0.9999870.0112990.0000110.000012-0.011534
XSP25May22C419.00CALL419.00$0.01$0.86 / 20001379.104492%0.000059-0.0006470.0000450.0000510.000001
XSP25May22P419.00PUT419.00$11.89$19.79 / 50$21.93 / 5001835.490497%-0.9999410.0107520.0000450.000051-0.011478
XSP25May22C418.00CALL418.00$0.66$0.86 / 2000176.475882%0.000121-0.0012650.0000890.0000990.000001
XSP25May22P418.00PUT418.00$19.12 / 50$20.84 / 500039.780742%-0.9998790.0101060.0000890.000099-0.011450
XSP25May22C417.00CALL417.00$0.22$0.86 / 2000173.818581%0.000240-0.0024000.0001690.0001870.000003
XSP25May22P417.00PUT417.00$9.24$18.07 / 50$19.80 / 5001338.076627%-0.9997600.0089440.0001690.000187-0.011422
XSP25May22C416.00CALL416.00$0.01$0.86 / 20004871.131070%0.000463-0.0044160.0003110.0003450.000005
XSP25May22P416.00PUT416.00$18.90$16.79 / 50$18.93 / 500330.962663%-0.9995370.0069010.0003110.000345-0.011392
XSP25May22C415.00CALL415.00$0.01$0.86 / 2000668.406596%0.000867-0.0078790.0005540.0006150.000009
XSP25May22P415.00PUT415.00$15.28$16.12 / 50$17.84 / 5002734.630714%-0.9991330.0034110.0005540.000615-0.011360
XSP25May22C414.00CALL414.00$0.02$0.86 / 2000365.651479%0.001577-0.0136290.0009580.0010640.000017
XSP25May22P414.00PUT414.00$7.84$15.07 / 50$16.80 / 5001932.888757%-0.998423-0.0023660.0009580.001064-0.011325
XSP25May22C413.00CALL413.00$0.01$0.86 / 2000562.858264%0.002787-0.0228500.0016060.0017830.000030
XSP25May22P413.00PUT413.00$14.91$13.79 / 50$15.93 / 500926.347493%-0.997213-0.0116150.0016060.001783-0.011284
XSP25May22P412.00PUT412.00$20.51$13.12 / 50$14.84 / 500029.353398%-0.995213-0.0259160.0026100.002897-0.011235
XSP25May22P411.00PUT411.00$8.93$12.07 / 50$13.80 / 5001027.557595%-0.992011-0.0472530.0041080.004560-0.011173
XSP25May22P408.00PUT408.00$11.32$9.07 / 50$10.80 / 500622.059321%-0.968734-0.1768870.0132100.014665-0.010839
XSP25May22P406.00PUT406.00$10.20$7.12 / 50$8.84 / 500618.271809%-0.932630-0.3370980.0244570.027150-0.010393
XSP25May22C384.00CALL384.00$9.42$13.07 / 50$15.21 / 500243.661348%0.996130-0.0410590.0021580.0023960.010478
XSP25May22C383.00CALL383.00$14.07 / 50$16.21 / 500046.170157%0.997867-0.0283070.0012610.0014000.010470
XSP25May22C379.00CALL379.00$10.55$18.07 / 50$20.21 / 500156.052309%0.999865-0.0117120.0000990.0001100.010382
XSP25May22C377.00CALL377.00$20.07 / 50$22.21 / 500060.919810%0.999973-0.0105640.0000220.0000240.010328
XSP25May22C376.00CALL376.00$21.07 / 50$23.21 / 500063.341137%0.999989-0.0103640.0000100.0000110.010301
XSP25May22P376.00PUT376.00$0.04$0.85 / 20003085.572452%-0.000011-0.0001350.0000100.0000110.000000
XSP25May22C375.00CALL375.00$22.17 / 50$23.88 / 500058.173865%0.999995-0.0102590.0000040.0000040.010274
XSP25May22C374.00CALL374.00$23.23 / 50$24.95 / 500065.155137%0.999998-0.0101980.0000020.0000020.010246
XSP25May22P374.00PUT374.00$0.04$0.86 / 2000791.733857%-0.000002-0.0000230.0000020.0000020.000000
XSP25May22C373.00CALL373.00$24.07 / 50$26.21 / 500070.562202%0.999999-0.0101560.0000010.0000010.010219
XSP25May22C372.00CALL372.00$25.07 / 50$27.21 / 500072.955793%1.000000-0.0101240.0000010.0000000.010192
XSP25May22P372.00PUT372.00$0.01$0.86 / 2000897.574225%-0.000001-0.0000030.0000010.0000000.000000
XSP25May22C371.00CALL371.00$26.23 / 50$27.95 / 500072.111633%1.000000-0.0100940.0000010.0000000.010164
XSP25May22P371.00PUT371.00$0.01$0.86 / 200017100.482274%-0.000001-0.0000010.0000010.0000000.000000
XSP25May22C370.00CALL370.00$27.16 / 50$28.88 / 500068.666963%1.000000-0.0100660.0000010.0000000.010137
XSP25May22P370.00PUT370.00$0.03$0.86 / 200042103.379316%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C369.00CALL369.00$28.07 / 50$30.21 / 500080.110151%1.000000-0.0100390.0000010.0000000.010109
XSP25May22P369.00PUT369.00$0.06$0.86 / 200024106.269130%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C368.00CALL368.00$29.07 / 50$31.21 / 500082.489018%1.000000-0.0100110.0000010.0000000.010082
XSP25May22P368.00PUT368.00$0.86 / 20000109.151606%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C367.00CALL367.00$30.23 / 50$31.96 / 500081.710327%1.000000-0.0099840.0000010.0000000.010055
XSP25May22P367.00PUT367.00$0.13$0.86 / 2000501112.027924%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C366.00CALL366.00$31.07 / 50$33.21 / 500087.233203%1.000000-0.0099570.0000010.0000000.010027
XSP25May22P366.00PUT366.00$0.10$0.86 / 20000114.898246%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C365.00CALL365.00$32.20 / 50$33.93 / 500083.852945%1.000000-0.0099300.0000010.0000000.010000
XSP25May22C364.00CALL364.00$33.07 / 50$35.21 / 500091.966490%1.000000-0.0099030.0000010.0000000.009972
XSP25May22P364.00PUT364.00$0.04$0.86 / 20007120.624310%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C363.00CALL363.00$34.23 / 50$35.96 / 500090.924599%1.000000-0.0098750.0000010.0000000.009945
XSP25May22P363.00PUT363.00$0.20$0.86 / 20000123.479364%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C362.00CALL362.00$35.07 / 50$37.21 / 500096.697706%1.000000-0.0098480.0000010.0000000.009918
XSP25May22P362.00PUT362.00$0.40$0.86 / 20000126.330869%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C361.00CALL361.00$36.07 / 50$38.21 / 500099.059133%1.000000-0.0098210.0000010.0000000.009890
XSP25May22P361.00PUT361.00$0.05$0.86 / 20001129.179075%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C360.00CALL360.00$37.16 / 50$38.88 / 500090.330786%1.000000-0.0097940.0000010.0000000.009863
XSP25May22P360.00PUT360.00$0.03$0.86 / 200074132.024283%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C359.00CALL359.00$38.23 / 50$39.95 / 500099.681630%1.000000-0.0097670.0000010.0000000.009835
XSP25May22P359.00PUT359.00$0.23$0.86 / 20000134.866823%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C358.00CALL358.00$39.07 / 50$41.21 / 5000106.140324%1.000000-0.0097390.0000010.0000000.009808
XSP25May22P358.00PUT358.00$0.02$0.86 / 20007137.706206%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C357.00CALL357.00$40.07 / 50$42.21 / 5000108.502942%1.000000-0.0097120.0000010.0000000.009781
XSP25May22P357.00PUT357.00$0.86 / 20000140.545000%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C356.00CALL356.00$41.07 / 50$43.21 / 5000110.865745%1.000000-0.0096850.0000010.0000000.009753
XSP25May22P356.00PUT356.00$0.85 / 20000142.998413%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C355.00CALL355.00$42.20 / 50$43.93 / 5000106.365237%1.000000-0.0096580.0000010.0000000.009726
XSP25May22P355.00PUT355.00$0.02$0.85 / 200024145.829217%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C354.00CALL354.00$43.20 / 50$44.93 / 5000108.617690%1.000000-0.0096300.0000010.0000000.009698
XSP25May22P354.00PUT354.00$0.02$0.85 / 20001148.655579%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C353.00CALL353.00$44.20 / 50$45.93 / 5000110.869455%1.000000-0.0096030.0000010.0000000.009671
XSP25May22P353.00PUT353.00$0.85 / 20000151.485526%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C352.00CALL352.00$45.20 / 50$46.93 / 5000113.126513%1.000000-0.0095760.0000010.0000000.009644
XSP25May22P352.00PUT352.00$0.85 / 20000154.313164%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C351.00CALL351.00$46.20 / 50$47.93 / 5000115.380307%1.000000-0.0095490.0000010.0000000.009616
XSP25May22P351.00PUT351.00$0.85 / 20000157.140451%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C350.00CALL350.00$47.16 / 50$48.88 / 5000112.006297%1.000000-0.0095220.0000010.0000000.009589
XSP25May22P350.00PUT350.00$0.01$0.85 / 200016159.967569%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C349.00CALL349.00$48.20 / 50$49.93 / 5000119.899516%1.000000-0.0094940.0000010.0000000.009561
XSP25May22P349.00PUT349.00$0.01$0.85 / 20001162.794683%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C348.00CALL348.00$49.20 / 50$50.93 / 5000122.160427%1.000000-0.0094670.0000010.0000000.009534
XSP25May22P348.00PUT348.00$0.12$0.85 / 20001165.621952%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C347.00CALL347.00$50.20 / 50$51.93 / 5000124.425899%1.000000-0.0094400.0000010.0000000.009507
XSP25May22P347.00PUT347.00$0.85 / 20000168.454655%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C346.00CALL346.00$51.20 / 50$52.93 / 5000126.690195%1.000000-0.0094130.0000010.0000000.009479
XSP25May22P346.00PUT346.00$0.85 / 20000171.284095%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C345.00CALL345.00$52.16 / 50$53.88 / 5000122.903188%1.000000-0.0093860.0000010.0000000.009452
XSP25May22P345.00PUT345.00$0.10$0.85 / 20001174.114745%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C344.00CALL344.00$53.20 / 50$54.93 / 5000131.227861%1.000000-0.0093580.0000010.0000000.009424
XSP25May22P344.00PUT344.00$0.85 / 20000176.946814%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C343.00CALL343.00$54.20 / 50$55.93 / 5000133.500898%1.000000-0.0093310.0000010.0000000.009397
XSP25May22P343.00PUT343.00$0.85 / 20000179.780491%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C342.00CALL342.00$55.20 / 50$56.93 / 5000135.774728%1.000000-0.0093040.0000010.0000000.009370
XSP25May22P342.00PUT342.00$0.85 / 20000182.615955%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C341.00CALL341.00$56.20 / 50$57.93 / 5000138.052800%1.000000-0.0092770.0000010.0000000.009342
XSP25May22P341.00PUT341.00$0.85 / 20000185.453367%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C340.00CALL340.00$57.20 / 50$58.93 / 5000140.333784%1.000000-0.0092500.0000010.0000000.009315
XSP25May22P340.00PUT340.00$0.85 / 20000188.292880%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C339.00CALL339.00$58.20 / 50$59.93 / 5000142.618214%1.000000-0.0092220.0000010.0000000.009287
XSP25May22P339.00PUT339.00$0.85 / 20000191.133962%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C338.00CALL338.00$59.20 / 50$60.93 / 5000144.903667%1.000000-0.0091950.0000010.0000000.009260
XSP25May22P338.00PUT338.00$0.03$0.85 / 20001193.977354%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C337.00CALL337.00$59.97 / 50$61.70 / 5000102.938797%1.000000-0.0091680.0000010.0000000.009233
XSP25May22P337.00PUT337.00$0.01$0.85 / 20006196.823308%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C336.00CALL336.00$61.20 / 50$62.93 / 5000149.486099%1.000000-0.0091410.0000010.0000000.009205
XSP25May22P336.00PUT336.00$0.85 / 20000199.671981%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C335.00CALL335.00$62.16 / 50$63.88 / 5000144.899960%1.000000-0.0091140.0000010.0000000.009178
XSP25May22P335.00PUT335.00$0.59$0.86 / 200015203.012772%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C334.00CALL334.00$63.20 / 50$64.93 / 5000154.082638%1.000000-0.0090860.0000010.0000000.009150
XSP25May22P334.00PUT334.00$0.02$4.80 / 106323.336426%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C330.00CALL330.00$67.20 / 50$68.93 / 5000163.317162%1.000000-0.0089780.0000010.0000000.009041
XSP25May22P330.00PUT330.00$0.01$4.80 / 1012338.764889%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C325.00CALL325.00$72.07 / 50$74.21 / 5000184.997431%1.000000-0.0088420.0000010.0000000.008904
XSP25May22P325.00PUT325.00$0.04$4.80 / 102358.128358%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C320.00CALL320.00$77.20 / 50$78.93 / 5000186.693724%1.000000-0.0087060.0000010.0000000.008767
XSP25May22P320.00PUT320.0000245.175131%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C315.00CALL315.00$82.07 / 50$84.21 / 5000209.649237%1.000000-0.0085690.0000010.0000000.008630
XSP25May22P315.00PUT315.0000259.807273%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C310.00CALL310.00$87.20 / 50$88.93 / 5000210.546035%1.000000-0.0084330.0000010.0000000.008493
XSP25May22P310.00PUT310.00$0.02$4.80 / 101416.963757%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C305.00CALL305.00$92.20 / 50$93.93 / 5000222.673434%1.000000-0.0082970.0000010.0000000.008356
XSP25May22P305.00PUT305.00$4.80 / 100436.893393%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C300.00CALL300.00$97.20 / 50$98.93 / 5000234.949966%1.000000-0.0081610.0000010.0000000.008219
XSP25May22P300.00PUT300.00$0.04$4.80 / 1020457.017110%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C295.00CALL295.00$102.07 / 50$104.21 / 5000260.601482%1.000000-0.0080250.0000010.0000000.008082
XSP25May22P295.00PUT295.00$4.80 / 100477.352017%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C290.00CALL290.00$107.22 / 50$108.95 / 5000264.026338%1.000000-0.0078890.0000010.0000000.007945
XSP25May22P290.00PUT290.00$4.80 / 100497.916582%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C285.00CALL285.00$112.22 / 50$113.95 / 5000276.961303%1.000000-0.0077530.0000010.0000000.007808
XSP25May22P285.00PUT285.00$0.08$4.80 / 100518.729159%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C280.00CALL280.00$117.07 / 50$119.21 / 5000300.571112%1.000000-0.0076170.0000010.0000000.007671
XSP25May22P280.00PUT280.00$4.80 / 100539.808149%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C275.00CALL275.00$122.07 / 50$124.21 / 5000314.280173%1.000000-0.0074810.0000010.0000000.007534
XSP25May22P275.00PUT275.0000383.607059%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C270.00CALL270.00$127.07 / 50$129.21 / 5000328.203705%1.000000-0.0073450.0000010.0000000.007397
XSP25May22P270.00PUT270.00$4.80 / 100582.840018%-0.0000010.0000000.0000010.0000000.000000