XSP.IN Option Chain

End of day data from May 31, 2022 for XSP.IN options expired on May 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31May22C418.00CALL418.00$0.01$0.01 / 1,6572,698139.831174%0.204060-0.8026380.0501610.0612900.002293
XSP31May22C417.00CALL417.00$0.24$0.50 / 11,4471120.509743%0.257207-0.9139840.0571020.0697710.002888
XSP31May22C419.00CALL419.00$0.01$0.55 / 11,372927.678080%0.158168-0.6838630.0427500.0522340.001778
XSP31May22C416.00CALL416.00$0.33$0.59 / 22967018.479990%0.316920-1.0095690.0630500.0770390.003557
XSP31May22P414.00PUT414.00$0.80$1.00 / 2275176.417619%-0.549249-1.1117210.0700860.085635-0.006291
XSP31May22C415.00CALL415.00$0.19$0.84 / 512446218.008258%0.381990-1.0814930.0675120.0824900.004284
XSP31May22P411.00PUT411.00$0.31$0.02 / 1,658228585.941862%-0.341529-1.0326560.0649770.079392-0.003902
XSP31May22C414.00CALL414.00$0.24$0.30 / 2207536.924427%0.450751-1.1233470.0700860.0856350.005051
XSP31May22P410.00PUT410.00$0.03$0.01 / 1,5522066717.203846%-0.278766-0.9454540.0594650.072657-0.003183
XSP31May22C413.00CALL413.00$0.36$4.80 / 11952754.113993%0.521198-1.1311570.0705250.0861710.005836
XSP31May22P412.00PUT412.00$0.04$0.15 / 6184126.648400%-0.408847-1.0924330.0687730.084031-0.004675
XSP31May22P413.00PUT413.00$0.31$0.03 / 1$0.30 / 21817733.203714%-0.478802-1.1195590.0705250.086171-0.005479
XSP31May22P415.00PUT415.00$0.74$4.80 / 11432444.740614%-0.618010-1.0698390.0675120.082490-0.007086
XSP31May22P408.00PUT408.00$0.03$4.80 / 11351283.087271%-0.172521-0.7194620.0452220.055254-0.001968
XSP31May22C412.00CALL412.00$1.92$4.80 / 11195848.033758%0.591153-1.1040020.0687730.0840310.006613
XSP31May22C420.00CALL420.00$0.01$4.80 / 11162388.574898%0.119716-0.5654280.0353540.0431980.001346
XSP31May22P407.00PUT407.00$0.02$4.80 / 1823387.814641%-0.130554-0.5977190.0375600.045893-0.001488
XSP31May22P409.00PUT409.00$0.01$0.01 / 1,65776209.070326%-0.222088-0.8382170.0527010.064394-0.002534
XSP31May22P405.00PUT405.00$0.02$0.40 / 25815232.480130%-0.068883-0.3737520.0234770.028685-0.000785
XSP31May22C402.00CALL402.00$14.14$10.53 / 50$12.66 / 50545538.881659%0.978724-0.1551460.0090320.0110360.010771
XSP31May22P393.00PUT393.00$0.01$10.00 / 25364218.529138%-0.000115-0.0012690.0000800.000097-0.000001
XSP31May22P383.00PUT383.00$0.01$0.01 / 1,667539552.889891%-0.0000010.0000000.0000010.0000000.000000
XSP31May22P416.00PUT416.00$1.01$0.05 / 1$4.85 / 150537.063483%-0.683080-0.9978880.0630500.077039-0.007840
XSP31May22P372.00PUT372.00$0.01$4.80 / 14549226.981738%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C421.00CALL421.00$0.01$4.80 / 1442892.856886%0.088446-0.4537680.0283780.0346740.000995
XSP31May22P406.00PUT406.00$0.01$4.80 / 142892.439254%-0.096160-0.4805320.0301900.036888-0.001096
XSP31May22P418.00PUT418.00$3.56$3.87 / 50$5.70 / 503711512.600183%-0.795940-0.7909000.0501610.061290-0.009159
XSP31May22C411.00CALL411.00$4.35$1.53 / 50$3.66 / 5034813.002973%0.658471-1.0441970.0649770.0793920.007358
XSP31May22P402.00PUT402.00$0.04$0.52 / 2242543.831927%-0.021276-0.1438570.0090320.011036-0.000242
XSP31May22C422.00CALL422.00$0.03$4.80 / 1211797.036667%0.063761-0.3535330.0221130.0270190.000718
XSP31May22P401.00PUT401.00$0.06$10.00 / 22132180.738379%-0.013542-0.0977870.0061390.007501-0.000154
XSP31May22P404.00PUT404.00$0.05$4.80 / 12047101.435052%-0.047954-0.2811740.0176590.021577-0.000546
XSP31May22P395.00PUT395.00$0.02$10.00 / 22088209.271411%-0.000461-0.0046520.0002920.000357-0.000005
XSP31May22P419.00PUT419.00$2.91$4.69 / 50$6.72 / 50141614.539302%-0.841832-0.6720970.0427500.052234-0.009701
XSP31May22C426.00CALL426.00$0.01$4.80 / 11317112.914076%0.013410-0.0972740.0060870.0074380.000151
XSP31May22P386.00PUT386.00$0.10$4.80 / 11319174.412863%-0.000001-0.0000040.0000010.0000000.000000
XSP31May22P385.00PUT385.00$0.11$4.80 / 1139,247178.236698%-0.000001-0.0000020.0000010.0000000.000000
XSP31May22P417.00PUT417.00$2.12$2.34 / 50$4.47 / 5012910.989648%-0.742793-0.9022740.0571020.069771-0.008536
XSP31May22C424.00CALL424.00$0.01$10.00 / 299168.814574%0.030752-0.1965170.0122950.0150230.000346
XSP31May22C410.00CALL410.00$3.51$2.53 / 50$4.66 / 5071516.281543%0.721234-0.9569670.0594650.0726570.008050
XSP31May22P403.00PUT403.00$0.23$0.60 / 17642.799075%-0.032422-0.2045470.0128450.015694-0.000369
XSP31May22P399.00PUT399.00$0.02$10.00 / 2720190.395156%-0.004996-0.0407550.0025580.003126-0.000057
XSP31May22P442.00PUT442.00$26.35$27.37 / 50$29.39 / 506655.409713%-1.0000000.0124050.0000010.000000-0.012109
XSP31May22P420.00PUT420.00$4.63$5.34 / 50$7.47 / 5066217.486816%-0.880284-0.5536340.0353540.043198-0.010160
XSP31May22C405.00CALL405.00$8.55$7.55 / 50$9.58 / 5054930.060854%0.931117-0.3851250.0234770.0286850.010311
XSP31May22P400.00PUT400.00$0.04$0.25 / 1513741.209871%-0.008357-0.0642290.0040320.004926-0.000095
XSP31May22P394.00PUT394.00$0.01$4.80 / 1527143.180726%-0.000234-0.0024740.0001550.000190-0.000003
XSP31May22C395.00CALL395.00$20.59$17.53 / 50$19.66 / 504756.715848%0.999539-0.0157440.0002920.0003570.010816
XSP31May22C423.00CALL423.00$0.02$4.80 / 130101.124279%0.044838-0.2674580.0167320.0204440.000505
XSP31May22C400.00CALL400.00$12.30$12.45 / 50$14.59 / 5034241.529971%0.991643-0.0754620.0040320.0049260.010864
XSP31May22P396.00PUT396.00$0.02$10.00 / 2348204.600659%-0.000879-0.0084400.0005300.000647-0.000010
XSP31May22C392.00CALL392.00$23.29$20.20 / 50$22.09 / 5031251.650114%0.999946-0.0116350.0000390.0000480.010739
XSP31May22C407.00CALL407.00$8.37$5.53 / 50$7.66 / 502525.262834%0.869446-0.6091480.0375600.0458930.009662
XSP31May22C404.00CALL404.00$8.26$8.45 / 50$10.59 / 50210631.428202%0.952046-0.2925190.0176590.0215770.010522
XSP31May22C401.00CALL401.00$15.16$11.56 / 50$13.58 / 502340.710580%0.986458-0.1090480.0061390.0075010.010832
XSP31May22P398.00PUT398.00$0.03$1.00 / 126066.384778%-0.002893-0.0249750.0015680.001915-0.000033
XSP31May22P397.00PUT397.00$0.02$10.00 / 2256199.899262%-0.001622-0.0147780.0009270.001133-0.000018
XSP31May22P510.00PUT510.00$95.19$95.89 / 50$97.77 / 5011164.486338%-1.0000000.0143220.0000010.000000-0.013972
XSP31May22P507.00PUT507.00$92.20$92.34 / 50$94.47 / 5011152.253874%-1.0000000.0142370.0000010.000000-0.013890
XSP31May22P480.00PUT480.00$68.99$65.89 / 50$67.77 / 5012122.358063%-1.0000000.0134790.0000010.000000-0.013150
XSP31May22P467.00PUT467.00$55.32$52.89 / 50$54.77 / 5011102.685604%-1.0000000.0131140.0000010.000000-0.012794
XSP31May22P447.00PUT447.00$31.80$32.37 / 50$34.39 / 501362.200719%-1.0000000.0125520.0000010.000000-0.012246
XSP31May22P427.00PUT427.00$11.55$12.89 / 50$14.77 / 501633.685072%-0.991476-0.0535680.0041030.005013-0.011602
XSP31May22C425.00CALL425.00$0.03$10.00 / 2118173.190353%0.020566-0.1402650.0087770.0107240.000232
XSP31May22P422.00PUT422.00$7.02$7.41 / 50$9.55 / 5011119.635376%-0.936239-0.3416830.0221130.027019-0.010844
XSP31May22P421.00PUT421.00$9.88$6.89 / 50$8.77 / 501421.255669%-0.911554-0.4419460.0283780.034674-0.010539
XSP31May22C409.00CALL409.00$4.78$3.53 / 50$5.66 / 5012219.385443%0.777912-0.8497020.0527010.0643940.008671
XSP31May22C408.00CALL408.00$5.69$4.45 / 50$6.59 / 5015720.699015%0.827479-0.7309190.0452220.0552540.009210
XSP31May22C403.00CALL403.00$9.21$9.53 / 50$11.66 / 5012136.238124%0.967578-0.2158640.0128450.0156940.010672
XSP31May22C390.00CALL390.00$25.39$22.61 / 50$24.63 / 501470.072590%0.999989-0.0110890.0000090.0000110.010685
XSP31May22C389.00CALL389.00$26.42$23.53 / 50$25.66 / 501271.447380%0.999995-0.0109850.0000040.0000050.010657
XSP31May22P380.00PUT380.00$0.01$4.80 / 114,803197.164559%-0.0000010.0000000.0000010.0000000.000000
XSP31May22P376.00PUT376.00$0.01$10.00 / 2113294.235038%-0.0000010.0000000.0000010.0000000.000000
XSP31May22P370.00PUT370.00$0.01$4.80 / 1171234.374529%-0.0000010.0000000.0000010.0000000.000000
XSP31May22P368.00PUT368.00$0.01$4.80 / 115,014241.750419%-0.0000010.0000000.0000010.0000000.000000
XSP31May22P355.00PUT355.00$0.01$4.80 / 1112289.488925%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C555.00CALL555.00$4.80 / 100430.451652%0.0000010.0000000.0000010.0000000.000000
XSP31May22P555.00PUT555.00$140.89 / 50$142.77 / 5000221.128894%-1.0000000.0155850.0000010.000000-0.015205
XSP31May22C550.00CALL550.00$10.00 / 200524.233098%0.0000010.0000000.0000010.0000000.000000
XSP31May22P550.00PUT550.00$135.37 / 50$137.39 / 5000199.082051%-1.0000000.0154450.0000010.000000-0.015068
XSP31May22C545.00CALL545.00$4.80 / 100411.773588%0.0000010.0000000.0000010.0000000.000000
XSP31May22P545.00PUT545.00$130.34 / 50$132.47 / 5000199.098346%-1.0000000.0153040.0000010.000000-0.014931
XSP31May22C540.00CALL540.00$4.80 / 100402.202872%0.0000010.0000000.0000010.0000000.000000
XSP31May22P540.00PUT540.00$125.37 / 50$127.39 / 5000187.595654%-1.0000000.0151640.0000010.000000-0.014794
XSP31May22C535.00CALL535.00$4.80 / 100392.476139%0.0000010.0000000.0000010.0000000.000000
XSP31May22P535.00PUT535.00$120.34 / 50$122.47 / 5000187.222333%-1.0000000.0150240.0000010.000000-0.014657
XSP31May22C530.00CALL530.00$4.80 / 100382.581233%0.0000010.0000000.0000010.0000000.000000
XSP31May22P530.00PUT530.00$115.76 / 50$117.79 / 5000173.659274%-1.0000000.0148830.0000010.000000-0.014520
XSP31May22C525.00CALL525.00$4.80 / 100372.512052%0.0000010.0000000.0000010.0000000.000000
XSP31May22P525.00PUT525.00$110.34 / 50$112.47 / 5000165.580847%-1.0000000.0147430.0000010.000000-0.014383
XSP31May22C520.00CALL520.00$3.13$4.80 / 105362.260634%0.0000010.0000000.0000010.0000000.000000
XSP31May22P520.00PUT520.00$105.41 / 50$107.55 / 5000154.933324%-1.0000000.0146020.0000010.000000-0.014246
XSP31May22C515.00CALL515.00$4.80 / 100351.818293%0.0000010.0000000.0000010.0000000.000000
XSP31May22P515.00PUT515.00$100.34 / 50$102.47 / 5000162.521487%-1.0000000.0144620.0000010.000000-0.014109
XSP31May22C510.00CALL510.00$4.80 / 100341.175511%0.0000010.0000000.0000010.0000000.000000
XSP31May22C509.00CALL509.00$4.80 / 100339.021999%0.0000010.0000000.0000010.0000000.000000
XSP31May22P509.00PUT509.00$94.42 / 50$96.45 / 5000154.842904%-1.0000000.0142930.0000010.000000-0.013945
XSP31May22C508.00CALL508.00$4.80 / 100336.859964%0.0000010.0000000.0000010.0000000.000000
XSP31May22P508.00PUT508.00$93.37 / 50$95.39 / 5000119.568160%-1.0000000.0142650.0000010.000000-0.013917
XSP31May22C507.00CALL507.00$4.80 / 100334.689318%0.0000010.0000000.0000010.0000000.000000
XSP31May22C506.00CALL506.00$0.84$4.80 / 100332.509966%0.0000010.0000000.0000010.0000000.000000
XSP31May22P506.00PUT506.00$91.89 / 50$93.77 / 5000159.097910%-1.0000000.0142090.0000010.000000-0.013863
XSP31May22C505.00CALL505.00$10.00 / 200422.699697%0.0000010.0000000.0000010.0000000.000000
XSP31May22P505.00PUT505.00$90.37 / 50$92.39 / 5000145.014371%-1.0000000.0141810.0000010.000000-0.013835
XSP31May22C504.00CALL504.00$4.80 / 100328.124768%0.0000010.0000000.0000010.0000000.000000
XSP31May22P504.00PUT504.00$89.37 / 50$91.39 / 5000124.035604%-1.0000000.0141530.0000010.000000-0.013808
XSP31May22C503.00CALL503.00$4.80 / 100325.918726%0.0000010.0000000.0000010.0000000.000000
XSP31May22P503.00PUT503.00$88.34 / 50$90.47 / 5000147.030125%-1.0000000.0141250.0000010.000000-0.013780
XSP31May22C502.00CALL502.00$4.80 / 100323.703589%0.0000010.0000000.0000010.0000000.000000
XSP31May22P502.00PUT502.00$87.89 / 50$89.77 / 5000153.647418%-1.0000000.0140970.0000010.000000-0.013753
XSP31May22C501.00CALL501.00$1.11$10.00 / 200412.779626%0.0000010.0000000.0000010.0000000.000000
XSP31May22P501.00PUT501.00$86.37 / 50$88.39 / 5000139.881538%-1.0000000.0140690.0000010.000000-0.013726
XSP31May22C500.00CALL500.00$4.80 / 100319.246489%0.0000010.0000000.0000010.0000000.000000
XSP31May22P500.00PUT500.00$85.69 / 50$87.72 / 5000141.679960%-1.0000000.0140410.0000010.000000-0.013698
XSP31May22C499.00CALL499.00$1.94$10.00 / 201407.754661%0.0000010.0000000.0000010.0000000.000000
XSP31May22P499.00PUT499.00$84.34 / 50$86.47 / 5000141.742600%-1.0000000.0140130.0000010.000000-0.013671
XSP31May22C498.00CALL498.00$10.00 / 200405.225506%0.0000010.0000000.0000010.0000000.000000
XSP31May22P498.00PUT498.00$83.89 / 50$85.77 / 5000148.123962%-1.0000000.0139850.0000010.000000-0.013643
XSP31May22C497.00CALL497.00$4.80 / 100312.488810%0.0000010.0000000.0000010.0000000.000000
XSP31May22P497.00PUT497.00$82.37 / 50$84.39 / 5000134.688258%-1.0000000.0139560.0000010.000000-0.013616
XSP31May22C496.00CALL496.00$4.80 / 100310.216903%0.0000010.0000000.0000010.0000000.000000
XSP31May22P496.00PUT496.00$81.34 / 50$83.47 / 5000137.736325%-1.0000000.0139280.0000010.000000-0.013589
XSP31May22C495.00CALL495.00$10.00 / 200397.569758%0.0000010.0000000.0000010.0000000.000000
XSP31May22P495.00PUT495.00$80.87 / 50$82.70 / 5000133.517209%-1.0000000.0139000.0000010.000000-0.013561
XSP31May22C494.00CALL494.00$0.01$4.80 / 101305.643363%0.0000010.0000000.0000010.0000000.000000
XSP31May22P494.00PUT494.00$79.76 / 50$81.79 / 5000128.990830%-1.0000000.0138720.0000010.000000-0.013534
XSP31May22C493.00CALL493.00$0.47$4.80 / 100303.341483%0.0000010.0000000.0000010.0000000.000000
XSP31May22P493.00PUT493.00$78.37 / 50$80.39 / 5000127.774824%-1.0000000.0138440.0000010.000000-0.013506
XSP31May22C492.00CALL492.00$4.80 / 100301.029362%0.0000010.0000000.0000010.0000000.000000
XSP31May22P492.00PUT492.00$77.34 / 50$79.47 / 5000132.334517%-1.0000000.0138160.0000010.000000-0.013479
XSP31May22C491.00CALL491.00$0.66$10.00 / 203387.197485%0.0000010.0000000.0000010.0000000.000000
XSP31May22P491.00PUT491.00$76.42 / 50$78.45 / 5000130.973453%-1.0000000.0137880.0000010.000000-0.013452
XSP31May22C490.00CALL490.00$0.01$10.00 / 200384.574028%0.0000010.0000000.0000010.0000000.000000
XSP31May22P490.00PUT490.00$75.37 / 50$77.39 / 5000125.446819%-1.0000000.0137600.0000010.000000-0.013424
XSP31May22C489.00CALL489.00$10.00 / 200381.938100%0.0000010.0000000.0000010.0000000.000000
XSP31May22P489.00PUT489.00$74.37 / 50$76.39 / 5000134.073975%-1.0000000.0137320.0000010.000000-0.013397
XSP31May22C488.00CALL488.00$0.79$10.00 / 200379.289536%0.0000010.0000000.0000010.0000000.000000
XSP31May22P488.00PUT488.00$73.34 / 50$75.47 / 5000126.863423%-1.0000000.0137040.0000010.000000-0.013369
XSP31May22C487.00CALL487.00$4.80 / 100289.310427%0.0000010.0000000.0000010.0000000.000000
XSP31May22P487.00PUT487.00$72.42 / 50$74.45 / 5000125.483979%-1.0000000.0136760.0000010.000000-0.013342
XSP31May22C486.00CALL486.00$0.88$10.00 / 203373.955215%0.0000010.0000000.0000010.0000000.000000
XSP31May22P486.00PUT486.00$71.37 / 50$73.39 / 500094.400735%-1.0000000.0136480.0000010.000000-0.013315
XSP31May22C485.00CALL485.00$4.80 / 100284.546310%0.0000010.0000000.0000010.0000000.000000
XSP31May22P485.00PUT485.00$70.34 / 50$72.47 / 5000122.712876%-1.0000000.0136190.0000010.000000-0.013287
XSP31May22C484.00CALL484.00$0.03$4.80 / 102282.147244%0.0000010.0000000.0000010.0000000.000000
XSP31May22P484.00PUT484.00$69.34 / 50$71.47 / 5000121.319730%-1.0000000.0135910.0000010.000000-0.013260
XSP31May22C483.00CALL483.00$1.64$4.80 / 101279.736626%0.0000010.0000000.0000010.0000000.000000
XSP31May22P483.00PUT483.00$68.87 / 50$70.70 / 5000117.303933%-1.0000000.0135630.0000010.000000-0.013233
XSP31May22C482.00CALL482.00$4.80 / 100277.314289%0.0000010.0000000.0000010.0000000.000000
XSP31May22P482.00PUT482.00$67.37 / 50$69.39 / 5000114.631309%-1.0000000.0135350.0000010.000000-0.013205
XSP31May22C481.00CALL481.00$4.80 / 100274.880061%0.0000010.0000000.0000010.0000000.000000
XSP31May22P481.00PUT481.00$66.42 / 1$68.47 / 5000117.113351%-1.0000000.0135070.0000010.000000-0.013178
XSP31May22C480.00CALL480.00$0.01$4.80 / 101272.433766%0.0000010.0000000.0000010.0000000.000000
XSP31May22C479.00CALL479.00$4.80 / 100269.975221%0.0000010.0000000.0000010.0000000.000000
XSP31May22P479.00PUT479.00$62.57$64.76 / 50$66.79 / 5002108.933607%-1.0000000.0134510.0000010.000000-0.013123
XSP31May22C478.00CALL478.00$0.09$4.80 / 1011267.504240%0.0000010.0000000.0000010.0000000.000000
XSP31May22P478.00PUT478.00$63.37 / 50$65.39 / 500099.629436%-1.0000000.0134230.0000010.000000-0.013096
XSP31May22C477.00CALL477.00$0.05$4.80 / 101265.020628%0.0000010.0000000.0000010.0000000.000000
XSP31May22P477.00PUT477.00$58.59$62.34 / 50$64.47 / 5002111.436131%-1.0000000.0133950.0000010.000000-0.013068
XSP31May22C476.00CALL476.00$0.02$4.80 / 101262.524205%0.0000010.0000000.0000010.0000000.000000
XSP31May22P476.00PUT476.00$61.34 / 50$63.47 / 5000110.004625%-1.0000000.0133670.0000010.000000-0.013041
XSP31May22C475.00CALL475.00$0.02$4.80 / 1013260.015043%0.0000010.0000000.0000010.0000000.000000
XSP31May22P475.00PUT475.00$60.42 / 50$62.44 / 5000107.437639%-1.0000000.0133390.0000010.000000-0.013013
XSP31May22C474.00CALL474.00$0.19$4.80 / 101257.492631%0.0000010.0000000.0000010.0000000.000000
XSP31May22P474.00PUT474.00$59.87 / 50$61.70 / 5000104.711932%-1.0000000.0133110.0000010.000000-0.012986
XSP31May22C473.00CALL473.00$0.09$10.00 / 203337.918075%0.0000010.0000000.0000010.0000000.000000
XSP31May22P473.00PUT473.00$58.37 / 50$60.39 / 5000100.727451%-1.0000000.0132830.0000010.000000-0.012959
XSP31May22C472.00CALL472.00$0.90$10.00 / 201335.040824%0.0000010.0000000.0000010.0000000.000000
XSP31May22P472.00PUT472.00$24.70$57.34 / 50$59.47 / 5001104.223445%-1.0000000.0132540.0000010.000000-0.012931
XSP31May22C471.00CALL471.00$0.61$4.80 / 100249.843640%0.0000010.0000000.0000010.0000000.000000
XSP31May22P471.00PUT471.00$56.89 / 50$58.77 / 5000108.844177%-1.0000000.0132260.0000010.000000-0.012904
XSP31May22C470.00CALL470.00$0.01$10.00 / 2056329.237273%0.0000010.0000000.0000010.0000000.000000
XSP31May22P470.00PUT470.00$55.34 / 50$57.47 / 5000101.300551%-1.0000000.0131980.0000010.000000-0.012876
XSP31May22C469.00CALL469.00$0.09$4.80 / 101244.673787%0.0000010.0000000.0000010.0000000.000000
XSP31May22P469.00PUT469.00$54.37 / 50$56.39 / 500096.418141%-1.0000000.0131700.0000010.000000-0.012849
XSP31May22C468.00CALL468.00$0.48$4.80 / 103242.066939%0.0000010.0000000.0000010.0000000.000000
XSP31May22P468.00PUT468.00$53.34 / 50$55.47 / 500098.355594%-1.0000000.0131420.0000010.000000-0.012822
XSP31May22C467.00CALL467.00$0.01$4.80 / 103239.440116%0.0000010.0000000.0000010.0000000.000000
XSP31May22C466.00CALL466.00$0.09$4.80 / 101236.803036%0.0000010.0000000.0000010.0000000.000000
XSP31May22P466.00PUT466.00$51.37 / 50$53.39 / 500092.093100%-1.0000000.0130860.0000010.000000-0.012767
XSP31May22C465.00CALL465.00$0.10$4.80 / 107234.150404%0.0000010.0000000.0000010.0000000.000000
XSP31May22P465.00PUT465.00$69.36$50.37 / 50$52.39 / 500075.004355%-1.0000000.0130580.0000010.000000-0.012739
XSP31May22C464.00CALL464.00$4.80 / 100231.481915%0.0000010.0000000.0000010.0000000.000000
XSP31May22P464.00PUT464.00$49.89 / 50$51.77 / 500097.999994%-1.0000000.0130300.0000010.000000-0.012712
XSP31May22C463.00CALL463.00$0.08$0.01 / 1,6580275.382476%0.0000010.0000000.0000010.0000000.000000
XSP31May22P463.00PUT463.00$48.87 / 50$50.70 / 500088.747941%-1.0000000.0130020.0000010.000000-0.012685
XSP31May22C462.00CALL462.00$4.80 / 100226.095610%0.0000010.0000000.0000010.0000000.000000
XSP31May22P462.00PUT462.00$47.37 / 50$49.39 / 500086.245964%-1.0000000.0129740.0000010.000000-0.012657
XSP31May22C461.00CALL461.00$10.00 / 200302.252015%0.0000010.0000000.0000010.0000000.000000
XSP31May22P461.00PUT461.00$38.09$46.34 / 50$48.47 / 500187.862698%-1.0000000.0129460.0000010.000000-0.012630
XSP31May22C460.00CALL460.00$0.01$1.00 / 1017139.367918%0.0000010.0000000.0000010.0000000.000000
XSP31May22P460.00PUT460.00$34.86$45.41 / 50$47.55 / 500886.340672%-1.0000000.0129170.0000010.000000-0.012602
XSP31May22C459.00CALL459.00$10.00 / 200296.045764%0.0000010.0000000.0000010.0000000.000000
XSP31May22P459.00PUT459.00$15.34$44.76 / 50$46.79 / 500180.523823%-1.0000000.0128890.0000010.000000-0.012575
XSP31May22C458.00CALL458.00$0.03$10.00 / 2010292.911722%0.0000010.0000000.0000010.0000000.000000
XSP31May22P458.00PUT458.00$14.92$43.37 / 50$45.39 / 500186.729217%-1.0000000.0128610.0000010.000000-0.012548
XSP31May22C457.00CALL457.00$0.10$4.80 / 105212.330438%0.0000010.0000000.0000010.0000000.000000
XSP31May22P457.00PUT457.00$42.34 / 50$44.47 / 500081.727912%-1.0000000.0128330.0000010.000000-0.012520
XSP31May22C456.00CALL456.00$0.18$4.80 / 102209.522484%0.0000010.0000000.0000010.0000000.000000
XSP31May22P456.00PUT456.00$18.05$41.89 / 50$43.77 / 500185.202731%-1.0000000.0128050.0000010.000000-0.012493
XSP31May22C455.00CALL455.00$0.05$4.80 / 105206.695262%0.0000010.0000000.0000010.0000000.000000
XSP31May22P455.00PUT455.00$15.65$40.42 / 50$42.44 / 500278.619254%-1.0000000.0127770.0000010.000000-0.012465
XSP31May22C454.00CALL454.00$0.24$10.00 / 203280.156684%0.0000010.0000000.0000010.0000000.000000
XSP31May22P454.00PUT454.00$29.08$39.37 / 50$41.39 / 500162.129537%-1.0000000.0127490.0000010.000000-0.012438
XSP31May22C453.00CALL453.00$0.05$10.00 / 2013276.912373%0.0000010.0000000.0000010.0000000.000000
XSP31May22P453.00PUT453.00$38.76 / 50$40.79 / 500071.555246%-1.0000000.0127210.0000010.000000-0.012411
XSP31May22C452.00CALL452.00$0.34$4.80 / 108198.093233%0.0000010.0000000.0000010.0000000.000000
XSP31May22P452.00PUT452.00$37.87 / 50$39.70 / 500072.055070%-1.0000000.0126930.0000010.000000-0.012383
XSP31May22C451.00CALL451.00$0.64$4.80 / 105195.184051%0.0000010.0000000.0000010.0000000.000000
XSP31May22P451.00PUT451.00$26.53$36.37 / 50$38.39 / 500151.627765%-1.0000000.0126650.0000010.000000-0.012356
XSP31May22C450.00CALL450.00$0.03$4.80 / 104192.253018%0.0000010.0000000.0000010.0000000.000000
XSP31May22P450.00PUT450.00$43.73$35.34 / 50$37.47 / 500670.720105%-1.0000000.0126370.0000010.000000-0.012328
XSP31May22C449.00CALL449.00$0.34$4.80 / 103189.299526%0.0000010.0000000.0000010.0000000.000000
XSP31May22P449.00PUT449.00$31.79$34.34 / 50$36.47 / 500169.116825%-1.0000000.0126090.0000010.000000-0.012301
XSP31May22C448.00CALL448.00$0.04$10.00 / 206260.320589%0.0000010.0000000.0000010.0000000.000000
XSP31May22P448.00PUT448.00$16.04$33.42 / 50$35.45 / 500067.504612%-1.0000000.0125800.0000010.000000-0.012274
XSP31May22C447.00CALL447.00$4.80 / 100183.320298%0.0000010.0000000.0000010.0000000.000000
XSP31May22C446.00CALL446.00$0.01$10.00 / 2030253.499363%0.0000010.0000000.0000010.0000000.000000
XSP31May22P446.00PUT446.00$9.01$31.34 / 50$33.47 / 500164.257941%-1.0000000.0125240.0000010.000000-0.012219
XSP31May22C445.00CALL445.00$0.01$4.80 / 1029177.247913%0.000001-0.0000010.0000010.0000000.000000
XSP31May22P445.00PUT445.00$45.50$30.89 / 50$32.77 / 500366.777378%-1.0000000.0124960.0000010.000000-0.012191
XSP31May22C444.00CALL444.00$0.02$4.80 / 1010174.171508%0.000001-0.0000010.0000010.0000000.000000
XSP31May22P444.00PUT444.00$29.34 / 50$31.47 / 500060.973816%-1.0000000.0124670.0000010.000000-0.012164
XSP31May22C443.00CALL443.00$0.05$4.80 / 1015171.068204%0.000001-0.0000030.0000010.0000000.000000
XSP31May22P443.00PUT443.00$46.64$28.87 / 50$30.70 / 500657.741095%-1.0000000.0124370.0000010.000000-0.012137
XSP31May22C442.00CALL442.00$0.52$4.80 / 1011167.937050%0.000001-0.0000070.0000010.0000000.000000
XSP31May22C441.00CALL441.00$0.57$4.80 / 1010164.777035%0.000001-0.0000150.0000010.0000010.000000
XSP31May22P441.00PUT441.00$14.20$26.34 / 50$28.47 / 500155.977927%-0.9999990.0123690.0000010.000001-0.012082
XSP31May22C440.00CALL440.00$0.02$4.80 / 1037161.587083%0.000002-0.0000310.0000020.0000020.000000
XSP31May22P440.00PUT440.00$27.20$25.34 / 50$27.47 / 5003754.294148%-0.9999980.0123240.0000020.000002-0.012054
XSP31May22C439.00CALL439.00$0.01$4.80 / 106158.366038%0.000005-0.0000670.0000040.0000050.000000
XSP31May22P439.00PUT439.00$21.34$24.76 / 50$26.79 / 500149.593213%-0.9999950.0122610.0000040.000005-0.012027
XSP31May22C438.00CALL438.00$10.00 / 200224.997318%0.000011-0.0001370.0000090.0000100.000000
XSP31May22P438.00PUT438.00$22.86$23.37 / 50$25.39 / 500144.902063%-0.9999890.0121630.0000090.000010-0.012000
XSP31May22C437.00CALL437.00$13.38$10.00 / 207221.282191%0.000023-0.0002750.0000170.0000210.000000
XSP31May22P437.00PUT437.00$22.34 / 50$24.47 / 500049.173465%-0.9999770.0119970.0000170.000021-0.011972
XSP31May22C436.00CALL436.00$0.12$4.80 / 103148.503434%0.000046-0.0005370.0000340.0000410.000001
XSP31May22P436.00PUT436.00$21.89 / 50$23.77 / 500050.803602%-0.9999540.0117070.0000340.000041-0.011944
XSP31May22C435.00CALL435.00$0.01$10.00 / 20129213.735052%0.000091-0.0010210.0000640.0000780.000001
XSP31May22P435.00PUT435.00$43.90$20.42 / 50$22.45 / 5003445.703101%-0.9999090.0111940.0000640.000078-0.011916
XSP31May22C434.00CALL434.00$0.02$10.00 / 2026209.900130%0.000175-0.0018910.0001180.0001450.000002
XSP31May22P434.00PUT434.00$37.11$19.37 / 50$21.39 / 500134.306074%-0.9998250.0102960.0001180.000145-0.011888
XSP31May22C433.00CALL433.00$0.26$4.80 / 1050138.307231%0.000329-0.0034080.0002130.0002610.000004
XSP31May22P433.00PUT433.00$20.00$18.56 / 50$20.80 / 500038.980113%-0.9996710.0087510.0002130.000261-0.011859
XSP31May22C432.00CALL432.00$2.49$10.00 / 2011202.099235%0.000603-0.0059780.0003740.0004570.000007
XSP31May22P432.00PUT432.00$17.34 / 50$19.47 / 500040.395210%-0.9993970.0061530.0003740.000457-0.011828
XSP31May22C431.00CALL431.00$1.53$4.80 / 101131.304595%0.001078-0.0102030.0006390.0007800.000012
XSP31May22P431.00PUT431.00$20.45$16.41 / 50$18.55 / 500135.607054%-0.9989220.0019000.0006390.000780-0.011796
XSP31May22C430.00CALL430.00$0.01$4.80 / 10158127.733205%0.001879-0.0169390.0010600.0012960.000021
XSP31May22P430.00PUT430.00$24.37$15.37 / 50$17.39 / 5003835.191255%-0.998121-0.0048640.0010600.001296-0.011759
XSP31May22C429.00CALL429.00$0.02$4.80 / 108124.111669%0.003191-0.0273520.0017120.0020920.000036
XSP31May22P429.00PUT429.00$22.90$14.37 / 50$16.39 / 500033.421394%-0.996809-0.0153050.0017120.002092-0.011717
XSP31May22C428.00CALL428.00$0.02$4.80 / 1028120.436948%0.005282-0.0429470.0026880.0032840.000060
XSP31May22P428.00PUT428.00$15.38$13.34 / 50$15.47 / 500133.108526%-0.994718-0.0309280.0026880.003284-0.011666
XSP31May22C427.00CALL427.00$0.06$10.00 / 206181.734808%0.008524-0.0655590.0041030.0050130.000096
XSP31May22P426.00PUT426.00$11.37 / 50$13.39 / 500028.010766%-0.986590-0.0853120.0060870.007438-0.011520
XSP31May22P425.00PUT425.00$18.52$10.37 / 50$12.39 / 5001227.195645%-0.979434-0.1283310.0087770.010724-0.011412
XSP31May22P424.00PUT424.00$9.34 / 50$11.47 / 500025.516746%-0.969248-0.1846100.0122950.015023-0.011270
XSP31May22P423.00PUT423.00$16.08$8.87 / 50$10.70 / 500222.697806%-0.955162-0.2555790.0167320.020444-0.011084
XSP31May22C406.00CALL406.00$9.26$6.53 / 50$8.66 / 5001328.082649%0.903840-0.4919330.0301900.0368880.010027
XSP31May22C399.00CALL399.00$11.43$13.53 / 50$15.66 / 500546.644504%0.995004-0.0519590.0025580.0031260.010874
XSP31May22C398.00CALL398.00$5.90$14.53 / 50$16.66 / 500249.187566%0.997107-0.0361510.0015680.0019150.010871
XSP31May22C397.00CALL397.00$8.98$15.56 / 50$17.58 / 5005050.807249%0.998378-0.0259260.0009270.0011330.010858
XSP31May22C396.00CALL396.00$11.80$16.53 / 50$18.66 / 500254.221701%0.999121-0.0195610.0005300.0006470.010839
XSP31May22C394.00CALL394.00$13.08$18.53 / 50$20.66 / 5001459.196441%0.999766-0.0135380.0001550.0001900.010792
XSP31May22C393.00CALL393.00$5.87$19.53 / 50$21.66 / 500761.665852%0.999885-0.0123050.0000800.0000970.010766
XSP31May22P392.00PUT392.00$0.05$1.01 / 1013284.486769%-0.000054-0.0006280.0000390.000048-0.000001
XSP31May22C391.00CALL391.00$21.10$21.53 / 50$23.66 / 5001066.575071%0.999975-0.0112790.0000190.0000230.010712
XSP31May22P391.00PUT391.00$4.43$10.00 / 206227.687060%-0.000025-0.0002990.0000190.0000230.000000
XSP31May22P390.00PUT390.00$0.05$10.00 / 20448232.232494%-0.000011-0.0001370.0000090.0000110.000000
XSP31May22P389.00PUT389.00$0.03$4.80 / 106162.847837%-0.000005-0.0000610.0000040.0000050.000000
XSP31May22C388.00CALL388.00$8.35$24.33 / 50$26.36 / 500158.052723%0.999998-0.0109220.0000020.0000020.010630
XSP31May22P388.00PUT388.00$0.05$10.00 / 2056241.267945%-0.000002-0.0000260.0000020.0000020.000000
XSP31May22C387.00CALL387.00$5.96$25.53 / 50$27.66 / 500476.289964%0.999999-0.0108780.0000010.0000010.010602
XSP31May22P387.00PUT387.00$0.04$4.80 / 1054170.574195%-0.000001-0.0000110.0000010.0000010.000000
XSP31May22C386.00CALL386.00$6.43$26.53 / 50$28.66 / 500578.703292%1.000000-0.0108440.0000010.0000000.010575
XSP31May22C385.00CALL385.00$22.00$27.56 / 50$29.58 / 500979.876537%1.000000-0.0108130.0000010.0000000.010548
XSP31May22C384.00CALL384.00$7.63$28.53 / 50$30.56 / 500480.934550%1.000000-0.0107840.0000010.0000000.010520
XSP31May22P384.00PUT384.00$0.36$4.80 / 1060182.046730%-0.000001-0.0000010.0000010.0000000.000000
XSP31May22C383.00CALL383.00$29.53 / 50$31.56 / 500083.278643%1.000000-0.0107550.0000010.0000000.010493
XSP31May22C382.00CALL382.00$30.53 / 50$32.56 / 500085.621547%1.000000-0.0107270.0000010.0000000.010465
XSP31May22P382.00PUT382.00$1.60$10.00 / 2045267.968317%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C381.00CALL381.00$31.61 / 50$33.64 / 500092.226026%1.000000-0.0106990.0000010.0000000.010438
XSP31May22P381.00PUT381.00$0.19$10.00 / 2051272.371723%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C380.00CALL380.00$32.53 / 50$34.66 / 500093.080716%1.000000-0.0106710.0000010.0000000.010411
XSP31May22C379.00CALL379.00$33.48 / 50$35.58 / 500091.720892%1.000000-0.0106430.0000010.0000000.010383
XSP31May22P379.00PUT379.00$0.16$10.00 / 2033281.145700%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C378.00CALL378.00$34.59 / 50$36.62 / 500098.396847%1.000000-0.0106150.0000010.0000000.010356
XSP31May22P378.00PUT378.00$0.02$4.80 / 10171204.666049%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C377.00CALL377.00$35.53 / 50$37.56 / 500097.288422%1.000000-0.0105870.0000010.0000000.010328
XSP31May22P377.00PUT377.00$0.89$10.00 / 205289.880610%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C376.00CALL376.00$36.59 / 50$38.62 / 5000103.172272%1.000000-0.0105590.0000010.0000000.010301
XSP31May22C375.00CALL375.00$37.45 / 50$39.59 / 5000100.302002%1.000000-0.0105310.0000010.0000000.010274
XSP31May22P375.00PUT375.00$0.01$4.80 / 1035215.853218%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C374.00CALL374.00$38.61 / 50$40.64 / 5000109.086146%1.000000-0.0105020.0000010.0000000.010246
XSP31May22P374.00PUT374.00$0.20$4.80 / 105219.568600%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C373.00CALL373.00$39.48 / 50$41.58 / 5000105.588849%1.000000-0.0104740.0000010.0000000.010219
XSP31May22P373.00PUT373.00$0.10$4.80 / 101223.277943%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C372.00CALL372.00$40.53 / 50$42.66 / 5000112.107359%1.000000-0.0104460.0000010.0000000.010191
XSP31May22C371.00CALL371.00$41.53 / 50$43.56 / 5000111.239353%1.000000-0.0104180.0000010.0000000.010164
XSP31May22P371.00PUT371.00$0.71$10.00 / 202315.904400%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C370.00CALL370.00$42.61 / 50$44.63 / 5000118.393108%1.000000-0.0103900.0000010.0000000.010137
XSP31May22C369.00CALL369.00$43.21 / 50$45.23 / 500086.471366%1.000000-0.0103620.0000010.0000000.010109
XSP31May22P369.00PUT369.00$0.01$4.80 / 10153238.064386%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C368.00CALL368.00$44.45 / 50$46.59 / 5000116.380470%1.000000-0.0103340.0000010.0000000.010082
XSP31May22C367.00CALL367.00$45.53 / 50$47.66 / 5000123.975394%1.000000-0.0103060.0000010.0000000.010055
XSP31May22P367.00PUT367.00$0.50$4.80 / 106245.433002%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C366.00CALL366.00$46.53 / 50$48.56 / 5000122.863365%1.000000-0.0102780.0000010.0000000.010027
XSP31May22P366.00PUT366.00$0.27$4.80 / 107249.112488%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C365.00CALL365.00$47.53 / 50$49.66 / 5000128.722245%1.000000-0.0102500.0000010.0000000.010000
XSP31May22P365.00PUT365.00$0.01$4.80 / 109,503252.789207%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C364.00CALL364.00$48.61 / 50$50.64 / 5000133.098139%1.000000-0.0102220.0000010.0000000.009972
XSP31May22P364.00PUT364.00$0.01$4.80 / 102256.463469%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C363.00CALL363.00$49.53 / 50$51.56 / 5000129.841972%1.000000-0.0101940.0000010.0000000.009945
XSP31May22P363.00PUT363.00$4.80 / 100260.136877%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C362.00CALL362.00$50.28 / 50$52.30 / 500097.675397%1.000000-0.0101650.0000010.0000000.009918
XSP31May22P362.00PUT362.00$0.01$10.00 / 2013354.610713%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C361.00CALL361.00$51.61 / 50$53.64 / 5000140.312652%1.000000-0.0101370.0000010.0000000.009890
XSP31May22P361.00PUT361.00$4.80 / 100267.477664%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C360.00CALL360.00$52.53 / 50$54.66 / 5000140.614342%1.000000-0.0101090.0000010.0000000.009863
XSP31May22P360.00PUT360.00$0.10$10.00 / 2022363.185792%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C359.00CALL359.00$53.53 / 50$55.66 / 5000142.995852%1.000000-0.0100810.0000010.0000000.009835
XSP31May22P359.00PUT359.00$4.80 / 100274.819268%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C358.00CALL358.00$54.53 / 50$56.56 / 5000141.506126%1.000000-0.0100530.0000010.0000000.009808
XSP31May22P358.00PUT358.00$0.09$10.00 / 201371.757213%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C357.00CALL357.00$55.53 / 50$57.56 / 5000143.843500%1.000000-0.0100250.0000010.0000000.009781
XSP31May22P357.00PUT357.00$4.80 / 100282.153974%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C356.00CALL356.00$56.45 / 50$58.59 / 5000144.035751%1.000000-0.0099970.0000010.0000000.009753
XSP31May22P356.00PUT356.00$10.00 / 200380.327459%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C355.00CALL355.00$57.53 / 50$59.66 / 5000152.543654%1.000000-0.0099690.0000010.0000000.009726
XSP31May22C354.00CALL354.00$58.53 / 50$60.56 / 5000150.869846%1.000000-0.0099410.0000010.0000000.009698
XSP31May22P354.00PUT354.00$0.11$4.80 / 101293.157128%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C353.00CALL353.00$59.53 / 50$61.56 / 5000153.216366%1.000000-0.0099130.0000010.0000000.009671
XSP31May22P353.00PUT353.00$0.61$4.80 / 102296.826300%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C352.00CALL352.00$60.61 / 50$62.64 / 5000162.042318%1.000000-0.0098850.0000010.0000000.009644
XSP31May22P352.00PUT352.00$0.71$4.80 / 103300.496789%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C351.00CALL351.00$61.53 / 50$63.56 / 5000157.919090%1.000000-0.0098570.0000010.0000000.009616
XSP31May22P351.00PUT351.00$0.13$10.00 / 200401.763040%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C350.00CALL350.00$62.20 / 50$64.09 / 5000135.464111%1.000000-0.0098280.0000010.0000000.009589
XSP31May22P350.00PUT350.00$0.18$4.80 / 103307.841842%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C349.00CALL349.00$63.53 / 50$65.56 / 5000162.632270%1.000000-0.0098000.0000010.0000000.009561
XSP31May22P349.00PUT349.00$4.80 / 100311.516842%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C348.00CALL348.00$64.61 / 50$66.64 / 5000171.764196%1.000000-0.0097720.0000010.0000000.009534
XSP31May22P348.00PUT348.00$0.05$4.80 / 102315.193774%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C347.00CALL347.00$65.61 / 50$67.64 / 5000174.202267%1.000000-0.0097440.0000010.0000000.009507
XSP31May22P347.00PUT347.00$4.80 / 100318.872843%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C346.00CALL346.00$66.53 / 50$68.56 / 5000169.723532%1.000000-0.0097160.0000010.0000000.009479
XSP31May22P346.00PUT346.00$4.80 / 100322.554249%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C345.00CALL345.00$54.49$67.53 / 50$69.66 / 5000176.587579%1.000000-0.0096880.0000010.0000000.009452
XSP31May22P345.00PUT345.00$0.01$4.80 / 1073326.238190%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C344.00CALL344.00$68.53 / 50$70.56 / 5000174.468303%1.000000-0.0096600.0000010.0000000.009424
XSP31May22P344.00PUT344.00$4.80 / 100329.924858%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C343.00CALL343.00$69.53 / 50$71.56 / 5000176.845662%1.000000-0.0096320.0000010.0000000.009397
XSP31May22P343.00PUT343.00$4.80 / 100333.614440%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C342.00CALL342.00$70.53 / 50$72.56 / 5000179.227253%1.000000-0.0096040.0000010.0000000.009370
XSP31May22P342.00PUT342.00$10.00 / 200440.469731%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C341.00CALL341.00$71.53 / 50$73.56 / 5000181.608672%1.000000-0.0095760.0000010.0000000.009342
XSP31May22P341.00PUT341.00$4.80 / 100341.003082%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C340.00CALL340.00$72.53 / 50$74.66 / 5000188.729938%1.000000-0.0095480.0000010.0000000.009315
XSP31May22P340.00PUT340.00$0.14$4.80 / 104344.702500%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C339.00CALL339.00$73.53 / 50$75.56 / 5000186.389653%1.000000-0.0095200.0000010.0000000.009287
XSP31May22P339.00PUT339.00$4.80 / 100348.405550%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C338.00CALL338.00$74.53 / 50$76.56 / 5000188.787186%1.000000-0.0094920.0000010.0000000.009260
XSP31May22P338.00PUT338.00$4.80 / 100352.112403%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C337.00CALL337.00$75.53 / 50$77.56 / 5000191.187166%1.000000-0.0094630.0000010.0000000.009233
XSP31May22P337.00PUT337.00$4.80 / 100355.823228%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C336.00CALL336.00$76.59 / 50$78.62 / 5000199.436381%1.000000-0.0094350.0000010.0000000.009205
XSP31May22P336.00PUT336.00$4.80 / 100359.538189%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C335.00CALL335.00$77.53 / 50$79.66 / 5000200.966133%1.000000-0.0094070.0000010.0000000.009178
XSP31May22P335.00PUT335.00$0.35$10.00 / 2016470.771006%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C334.00CALL334.00$78.28 / 50$80.30 / 5000150.465891%1.000000-0.0093790.0000010.0000000.009150
XSP31May22P334.00PUT334.00$4.80 / 100366.981173%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C333.00CALL333.00$79.53 / 50$81.56 / 5000200.827795%1.000000-0.0093510.0000010.0000000.009123
XSP31May22P333.00PUT333.00$4.80 / 100370.709515%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C332.00CALL332.00$80.61 / 50$82.64 / 5000211.192987%1.000000-0.0093230.0000010.0000000.009096
XSP31May22P332.00PUT332.00$4.80 / 100374.442633%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C331.00CALL331.00$81.53 / 50$83.56 / 5000205.675518%1.000000-0.0092950.0000010.0000000.009068
XSP31May22P331.00PUT331.00$4.80 / 100378.180682%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C330.00CALL330.00$82.20 / 50$84.44 / 5000170.160912%1.000000-0.0092670.0000010.0000000.009041
XSP31May22P330.00PUT330.00$0.01$10.00 / 2010492.563584%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C325.00CALL325.00$87.53 / 50$89.66 / 5000225.766147%1.000000-0.0091260.0000010.0000000.008904
XSP31May22P325.00PUT325.00$0.69$4.80 / 1016400.720910%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C320.00CALL320.00$92.53 / 50$94.66 / 5000238.351940%1.000000-0.0089860.0000010.0000000.008767
XSP31May22P320.00PUT320.00$10.00 / 200536.619202%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C315.00CALL315.00$97.53 / 50$99.66 / 5000251.073243%1.000000-0.0088460.0000010.0000000.008630
XSP31May22P315.00PUT315.00$4.80 / 100438.778621%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C310.00CALL310.00$102.20 / 50$104.09 / 5000198.461687%1.000000-0.0087050.0000010.0000000.008493
XSP31May22P310.00PUT310.00$0.41$4.80 / 100458.074659%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C305.00CALL305.00$107.56 / 50$109.58 / 5000273.849484%1.000000-0.0085650.0000010.0000000.008356
XSP31May22P305.00PUT305.00$0.06$4.80 / 101477.570449%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C300.00CALL300.00$112.20 / 50$114.09 / 5000219.317900%1.000000-0.0084240.0000010.0000000.008219
XSP31May22P300.00PUT300.00$0.01$4.80 / 106497.282286%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C295.00CALL295.00$117.53 / 50$119.56 / 5000296.622199%1.000000-0.0082840.0000010.0000000.008082
XSP31May22P295.00PUT295.00$4.80 / 100517.226402%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C290.00CALL290.00$122.53 / 50$124.66 / 5000317.049096%1.000000-0.0081440.0000010.0000000.007945
XSP31May22P290.00PUT290.00$10.00 / 200674.035456%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C285.00CALL285.00$127.53 / 50$129.66 / 5000330.783916%1.000000-0.0080030.0000010.0000000.007808
XSP31May22P285.00PUT285.00$10.00 / 200697.912068%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C280.00CALL280.00$132.53 / 50$134.66 / 5000344.722305%1.000000-0.0078630.0000010.0000000.007671
XSP31May22P280.00PUT280.00$0.01$10.00 / 200722.120346%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C275.00CALL275.00$137.53 / 50$139.56 / 5000350.986481%1.000000-0.0077220.0000010.0000000.007534
XSP31May22P275.00PUT275.00$0.02$4.80 / 101599.654910%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C270.00CALL270.00$142.53 / 50$144.66 / 5000373.248060%1.000000-0.0075820.0000010.0000000.007397
XSP31May22P270.00PUT270.00$10.00 / 200771.615987%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C265.00CALL265.00$147.53 / 50$149.66 / 5000387.858427%1.000000-0.0074420.0000010.0000000.007260
XSP31May22P265.00PUT265.00$0.02$0.01 / 1,657013268.712657%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C260.00CALL260.00$152.53 / 50$154.66 / 5000402.713530%1.000000-0.0073010.0000010.0000000.007123
XSP31May22P260.00PUT260.00$10.00 / 200822.697499%-0.0000010.0000000.0000010.0000000.000000
XSP31May22C255.00CALL255.00$157.61 / 50$159.64 / 5000422.779332%1.000000-0.0071610.0000010.0000000.006986
XSP31May22P255.00PUT255.00$4.80 / 100687.160724%-0.0000010.0000000.0000010.0000000.000000