XSP.IN Option Chain

End of day data from June 1, 2022 for XSP.IN options expired on June 1, 2022.

Data From

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP1Jun22C414.00CALL414.00$0.02$0.35 / 517304218.459259%0.246848-0.8818830.0566660.0677560.002751
XSP1Jun22P411.00PUT411.00$0.55$0.03 / 1$1.20 / 3638123.419669%-0.559207-1.0923040.0708320.084695-0.006357
XSP1Jun22C413.00CALL413.00$0.01$0.01 / 20504276.460248%0.306295-0.9808780.0630040.0753340.003412
XSP1Jun22P410.00PUT410.00$0.36$1.02 / 14486212.665445%-0.487872-1.1048850.0715890.085600-0.005541
XSP1Jun22P409.00PUT409.00$0.51$0.02 / 1443203.438688%-0.416753-1.0819520.0700570.083768-0.004729
XSP1Jun22C412.00CALL412.00$0.05$1.00 / 544031420.742551%0.371499-1.0571680.0678740.0811580.004135
XSP1Jun22P408.00PUT408.00$0.66$1.01 / 200353222.095790%-0.348103-1.0254880.0663650.079354-0.003947
XSP1Jun22C415.00CALL415.00$0.01$0.01 / 1,6573421910.136507%0.194324-0.7684650.0493930.0590600.002167
XSP1Jun22C411.00CALL411.00$0.03$0.04 / 125773.353351%0.440793-1.1038450.0708320.0846950.004903
XSP1Jun22P413.00PUT413.00$1.61$0.07 / 1$4.87 / 1245194.569197%-0.693705-0.9692800.0630040.075334-0.007903
XSP1Jun22C410.00CALL410.00$0.36$0.03 / 1$1.08 / 95169305.680634%0.512128-1.1163980.0715890.0856000.005692
XSP1Jun22C417.00CALL417.00$0.01$1.01 / 2501492039.310873%0.111981-0.5317110.0341920.0408840.001250
XSP1Jun22P412.00PUT412.00$1.67$0.50 / 1$5.29 / 11432021.079986%-0.628501-1.0455990.0678740.081158-0.007152
XSP1Jun22C416.00CALL416.00$0.01$1.01 / 2501083735.940479%0.149338-0.6491540.0417350.0499040.001666
XSP1Jun22P406.00PUT406.00$0.01$0.10 / 1953013.557261%-0.225947-0.8346400.0539710.064535-0.002559
XSP1Jun22P415.00PUT415.00$3.06$3.92 / 50$6.01 / 50923215.085961%-0.805676-0.7568120.0493930.059060-0.009202
XSP1Jun22P405.00PUT405.00$0.01$0.01 / 10874810.740677%-0.175195-0.7163930.0463110.055375-0.001983
XSP1Jun22P407.00PUT407.00$0.02$0.01 / 3789057.009028%-0.283955-0.9405740.0608430.072752-0.003218
XSP1Jun22C419.00CALL419.00$0.02$1.01 / 26275445.765776%0.058400-0.3254750.0209380.0250350.000652
XSP1Jun22C420.00CALL420.00$0.01$0.01 / 1,658678418.673917%0.040591-0.2433420.0156560.0187200.000454
XSP1Jun22C409.00CALL409.00$1.45$0.02 / 1$2.04 / 515724.737964%0.583247-1.0934380.0700570.0837680.006476
XSP1Jun22C418.00CALL418.00$0.02$0.01 / 1,657403415.341822%0.081899-0.4223780.0271670.0324840.000915
XSP1Jun22P402.00PUT402.00$0.01$1.01 / 200331144.298101%-0.069268-0.3701290.0239110.028591-0.000783
XSP1Jun22P404.00PUT404.00$0.02$1.01 / 200281237.392787%-0.132241-0.5946310.0384300.045951-0.001496
XSP1Jun22C408.00CALL408.00$4.12$1.03 / 50$3.11 / 5025508.506006%0.651897-1.0369450.0663650.0793540.007230
XSP1Jun22P403.00PUT403.00$0.02$0.21 / 1241724.646195%-0.097086-0.4771810.0308320.036867-0.001098
XSP1Jun22P414.00PUT414.00$3.70$2.96 / 50$5.05 / 5021513.827931%-0.753152-0.8702570.0566660.067756-0.008591
XSP1Jun22P401.00PUT401.00$0.03$1.00 / 200183947.461893%-0.047992-0.2774280.0179190.021426-0.000542
XSP1Jun22C426.00CALL426.00$0.01$1.01 / 262161966.355346%0.002650-0.0228110.0014680.0017560.000030
XSP1Jun22C425.00CALL425.00$0.03$0.60 / 51163054.387424%0.004459-0.0364090.0023440.0028020.000050
XSP1Jun22C422.00CALL422.00$0.02$0.58 / 51161346.009943%0.018146-0.1243480.0080020.0095680.000203
XSP1Jun22P420.00PUT420.00$4.67$8.96 / 50$11.05 / 50153328.115844%-0.959409-0.2315480.0156560.018720-0.011053
XSP1Jun22P416.00PUT416.00$4.70$4.89 / 50$6.97 / 50111715.894739%-0.850662-0.6374730.0417350.049904-0.009731
XSP1Jun22C407.00CALL407.00$5.21$1.96 / 50$3.99 / 509314.901003%0.716045-0.9520030.0608430.0727520.007933
XSP1Jun22P398.00PUT398.00$0.15$1.01 / 20086457.352014%-0.013293-0.0948880.0061270.007326-0.000150
XSP1Jun22C423.00CALL423.00$0.01$1.01 / 26276557.835479%0.011667-0.0850250.0054720.0065430.000130
XSP1Jun22C421.00CALL421.00$0.03$1.00 / 5171951.735618%0.027495-0.1765610.0113610.0135850.000307
XSP1Jun22C424.00CALL424.00$0.02$0.01 / 1,65841025.111048%0.007308-0.0564550.0036340.0043450.000082
XSP1Jun22C405.00CALL405.00$7.30$3.93 / 50$6.01 / 5045615.770938%0.824805-0.7277660.0463110.0553750.009113
XSP1Jun22P417.00PUT417.00$4.20$5.96 / 50$8.05 / 503121.244322%-0.888019-0.5200010.0341920.040884-0.010174
XSP1Jun22P399.00PUT399.00$0.02$1.00 / 20031953.970249%-0.021037-0.1405040.0090730.010849-0.000238
XSP1Jun22P430.00PUT430.00$13.84$18.92 / 50$21.01 / 502746.216535%-0.9997460.0094330.0001700.000203-0.011778
XSP1Jun22C427.00CALL427.00$0.01$0.01 / 1,6592829.783877%0.001534-0.0138860.0008940.0010690.000017
XSP1Jun22C406.00CALL406.00$10.31$2.93 / 50$5.01 / 5022313.431538%0.774053-0.8460410.0539710.0645350.008564
XSP1Jun22C400.00CALL400.00$8.00$9.09 / 50$11.11 / 5021126.854746%0.967734-0.2121260.0129740.0155130.010594
XSP1Jun22P400.00PUT400.00$0.02$1.00 / 20021750.740807%-0.032266-0.2008940.0129740.015513-0.000364
XSP1Jun22C392.00CALL392.00$24.02$16.96 / 50$18.99 / 502530.744875%0.999575-0.0152610.0002740.0003280.010735
XSP1Jun22C390.00CALL390.00$26.21$18.93 / 50$21.01 / 502447.676193%0.999897-0.0120800.0000730.0000870.010683
XSP1Jun22P425.00PUT425.00$9.84$13.89 / 50$15.97 / 501033.916235%-0.995541-0.0244740.0023440.002802-0.011594
XSP1Jun22P424.00PUT424.00$8.87$12.92 / 50$15.01 / 501134.509457%-0.992692-0.0445490.0036340.004345-0.011534
XSP1Jun22P421.00PUT421.00$6.17$9.92 / 50$12.01 / 501228.358876%-0.972505-0.1647390.0113610.013585-0.011227
XSP1Jun22P419.00PUT419.00$9.02$7.89 / 50$9.97 / 501022.186039%-0.941600-0.3137080.0209380.025035-0.010827
XSP1Jun22C404.00CALL404.00$4.82$4.96 / 50$6.99 / 501911.681525%0.867759-0.6059750.0384300.0459510.009572
XSP1Jun22C401.00CALL401.00$7.67$7.96 / 50$9.99 / 5011116.528144%0.952008-0.2886890.0179190.0214260.010444
XSP1Jun22C399.00CALL399.00$9.70$9.93 / 50$12.01 / 501128.994070%0.978963-0.1517090.0090730.0108490.010694
XSP1Jun22C398.00CALL398.00$10.19$10.96 / 50$12.99 / 5015321.299462%0.986707-0.1060640.0061270.0073260.010754
XSP1Jun22P397.00PUT397.00$0.01$0.01 / 111024.724714%-0.008135-0.0618610.0039940.004775-0.000092
XSP1Jun22C490.00CALL490.00$0.03$1.01 / 262021206.579008%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P490.00PUT490.00$78.89 / 50$80.97 / 5000135.936205%-1.0000000.0137600.0000010.000000-0.013424
XSP1Jun22C485.00CALL485.00$1.01 / 26200197.247098%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P485.00PUT485.00$73.92 / 50$76.01 / 5000135.993999%-1.0000000.0136190.0000010.000000-0.013287
XSP1Jun22C480.00CALL480.00$0.21$1.01 / 262010187.722280%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P480.00PUT480.00$68.96 / 50$71.05 / 5000134.530785%-1.0000000.0134790.0000010.000000-0.013150
XSP1Jun22C475.00CALL475.00$0.01$1.01 / 25006177.989427%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P475.00PUT475.00$63.89 / 50$65.97 / 5000114.834063%-1.0000000.0133390.0000010.000000-0.013013
XSP1Jun22C474.00CALL474.00$1.01 / 26200176.016857%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P474.00PUT474.00$62.94 / 50$64.97 / 5000118.096269%-1.0000000.0133110.0000010.000000-0.012986
XSP1Jun22C473.00CALL473.00$1.01 / 25000174.035394%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P473.00PUT473.00$61.90 / 50$64.02 / 5000117.416837%-1.0000000.0132830.0000010.000000-0.012959
XSP1Jun22C472.00CALL472.00$1.01 / 25000172.044905%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P472.00PUT472.00$60.94 / 50$62.97 / 5000115.098409%-1.0000000.0132540.0000010.000000-0.012931
XSP1Jun22C471.00CALL471.00$1.01 / 26200170.045242%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P471.00PUT471.00$59.90 / 50$62.02 / 5000114.391897%-1.0000000.0132260.0000010.000000-0.012904
XSP1Jun22C470.00CALL470.00$1.01 / 25000168.036673%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P470.00PUT470.00$58.92 / 50$61.01 / 5000113.636372%-1.0000000.0131980.0000010.000000-0.012876
XSP1Jun22C469.00CALL469.00$1.01 / 26200166.013752%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P469.00PUT469.00$57.94 / 50$59.97 / 5000110.556165%-1.0000000.0131700.0000010.000000-0.012849
XSP1Jun22C468.00CALL468.00$1.01 / 26200163.985878%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P468.00PUT468.00$56.90 / 50$59.02 / 5000109.809324%-1.0000000.0131420.0000010.000000-0.012822
XSP1Jun22C467.00CALL467.00$1.01 / 25000161.947926%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P467.00PUT467.00$55.92 / 50$58.02 / 5000109.728797%-1.0000000.0131140.0000010.000000-0.012794
XSP1Jun22C466.00CALL466.00$1.01 / 25000159.899775%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P466.00PUT466.00$54.90 / 50$57.02 / 5000106.723214%-1.0000000.0130860.0000010.000000-0.012767
XSP1Jun22C465.00CALL465.00$1.01 / 25000157.841295%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P465.00PUT465.00$53.96 / 50$56.05 / 5000110.966873%-1.0000000.0130580.0000010.000000-0.012739
XSP1Jun22C464.00CALL464.00$1.01 / 26200155.772349%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P464.00PUT464.00$52.90 / 50$55.02 / 5000103.613466%-1.0000000.0130300.0000010.000000-0.012712
XSP1Jun22C463.00CALL463.00$1.01 / 26200153.692785%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P463.00PUT463.00$52.01 / 50$54.04 / 5000109.834989%-1.0000000.0130020.0000010.000000-0.012685
XSP1Jun22C462.00CALL462.00$1.01 / 25000151.604698%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P462.00PUT462.00$50.94 / 50$52.97 / 500099.749626%-1.0000000.0129740.0000010.000000-0.012657
XSP1Jun22C461.00CALL461.00$1.01 / 26200149.501784%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P461.00PUT461.00$49.94 / 50$51.97 / 500098.180745%-1.0000000.0129460.0000010.000000-0.012630
XSP1Jun22C460.00CALL460.00$1.01 / 25000147.388736%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P460.00PUT460.00$48.89 / 50$50.97 / 500092.560842%-1.0000000.0129170.0000010.000000-0.012602
XSP1Jun22C459.00CALL459.00$1.01 / 26200145.264761%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P459.00PUT459.00$47.92 / 50$50.02 / 500097.053483%-1.0000000.0128890.0000010.000000-0.012575
XSP1Jun22C458.00CALL458.00$0.03$1.01 / 25001143.130211%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P458.00PUT458.00$46.94 / 50$48.97 / 500093.431691%-1.0000000.0128610.0000010.000000-0.012548
XSP1Jun22C457.00CALL457.00$1.01 / 26200140.980933%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P457.00PUT457.00$45.92 / 50$48.02 / 500093.816664%-1.0000000.0128330.0000010.000000-0.012520
XSP1Jun22C456.00CALL456.00$1.01 / 26200138.822542%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P456.00PUT456.00$44.94 / 50$46.97 / 500090.231559%-1.0000000.0128050.0000010.000000-0.012493
XSP1Jun22C455.00CALL455.00$0.24$1.01 / 26201136.650781%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P455.00PUT455.00$43.92 / 50$46.01 / 500089.929066%-1.0000000.0127770.0000010.000000-0.012465
XSP1Jun22C454.00CALL454.00$1.01 / 26200134.466413%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P454.00PUT454.00$42.96 / 50$45.05 / 500092.721483%-1.0000000.0127490.0000010.000000-0.012438
XSP1Jun22C453.00CALL453.00$1.01 / 26200132.269180%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P453.00PUT453.00$41.90 / 50$44.02 / 500086.024012%-1.0000000.0127210.0000010.000000-0.012411
XSP1Jun22C452.00CALL452.00$0.50$1.01 / 250028130.058833%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P452.00PUT452.00$40.96 / 50$43.05 / 500089.302413%-1.0000000.0126930.0000010.000000-0.012383
XSP1Jun22C451.00CALL451.00$1.01 / 26200127.835143%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P451.00PUT451.00$39.96 / 50$42.05 / 500087.581065%-1.0000000.0126650.0000010.000000-0.012356
XSP1Jun22C450.00CALL450.00$0.01$1.01 / 262086125.597912%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P450.00PUT450.00$38.89 / 50$40.97 / 500076.933321%-1.0000000.0126370.0000010.000000-0.012328
XSP1Jun22C449.00CALL449.00$1.01 / 26200123.346982%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P449.00PUT449.00$37.92 / 50$40.01 / 500079.992479%-1.0000000.0126090.0000010.000000-0.012301
XSP1Jun22C448.00CALL448.00$1.01 / 26200121.077238%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P448.00PUT448.00$36.96 / 50$39.05 / 500082.362635%-1.0000000.0125800.0000010.000000-0.012274
XSP1Jun22C447.00CALL447.00$2.70$1.01 / 26201118.796454%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P447.00PUT447.00$35.89 / 50$37.97 / 500072.101975%-1.0000000.0125520.0000010.000000-0.012246
XSP1Jun22C446.00CALL446.00$1.01 / 25000116.499446%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P446.00PUT446.00$41.57$34.92 / 50$37.01 / 500274.913693%-1.0000000.0125240.0000010.000000-0.012219
XSP1Jun22C445.00CALL445.00$0.79$1.01 / 26208114.186556%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P445.00PUT445.00$33.96 / 50$36.05 / 500077.057994%-1.0000000.0124960.0000010.000000-0.012191
XSP1Jun22C444.00CALL444.00$1.01 / 26200111.857883%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P444.00PUT444.00$32.89 / 50$34.97 / 500067.196768%-1.0000000.0124680.0000010.000000-0.012164
XSP1Jun22C443.00CALL443.00$1.01 / 26200109.512175%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P443.00PUT443.00$31.92 / 50$34.01 / 500069.747459%-1.0000000.0124400.0000010.000000-0.012137
XSP1Jun22C442.00CALL442.00$0.02$1.01 / 262010107.149194%0.0000010.0000000.0000010.0000000.000000
XSP1Jun22P442.00PUT442.00$30.96 / 50$33.05 / 500071.662947%-1.0000000.0124120.0000010.000000-0.012109
XSP1Jun22C441.00CALL441.00$0.03$1.01 / 26201104.766101%0.000001-0.0000010.0000010.0000000.000000
XSP1Jun22P441.00PUT441.00$29.89 / 50$31.97 / 500062.210720%-1.0000000.0123830.0000010.000000-0.012082
XSP1Jun22C440.00CALL440.00$2.43$1.01 / 26200102.368871%0.000001-0.0000020.0000010.0000000.000000
XSP1Jun22P440.00PUT440.00$24.07$28.92 / 50$31.01 / 500064.494297%-1.0000000.0123540.0000010.000000-0.012054
XSP1Jun22C439.00CALL439.00$0.21$1.01 / 26201499.949672%0.000001-0.0000040.0000010.0000000.000000
XSP1Jun22P439.00PUT439.00$27.96 / 50$30.05 / 500066.168980%-1.0000000.0123240.0000010.000000-0.012027
XSP1Jun22C438.00CALL438.00$1.67$1.01 / 2500797.512612%0.000001-0.0000090.0000010.0000010.000000
XSP1Jun22P438.00PUT438.00$26.96 / 50$29.05 / 500064.314782%-0.9999990.0122900.0000010.000001-0.012000
XSP1Jun22C437.00CALL437.00$0.05$1.01 / 25001595.053956%0.000002-0.0000210.0000010.0000020.000000
XSP1Jun22P437.00PUT437.00$25.89 / 50$27.97 / 500055.432147%-0.9999980.0122510.0000010.000002-0.011972
XSP1Jun22C436.00CALL436.00$2.80$1.01 / 2620792.573993%0.000003-0.0000450.0000030.0000030.000000
XSP1Jun22P436.00PUT436.00$24.92 / 50$27.01 / 500057.336669%-0.9999970.0121980.0000030.000003-0.011945
XSP1Jun22C435.00CALL435.00$0.01$1.00 / 26201389.824012%0.000008-0.0000950.0000060.0000070.000000
XSP1Jun22P435.00PUT435.00$23.96 / 50$26.05 / 500058.673276%-0.9999920.0121200.0000060.000007-0.011917
XSP1Jun22C434.00CALL434.00$1.00 / 2500087.302892%0.000016-0.0001960.0000130.0000150.000000
XSP1Jun22P434.00PUT434.00$22.89 / 50$24.97 / 500050.234675%-0.9999840.0119920.0000130.000015-0.011890
XSP1Jun22C433.00CALL433.00$7.29$1.00 / 2620184.757833%0.000033-0.0003910.0000250.0000300.000000
XSP1Jun22P433.00PUT433.00$21.92 / 50$24.01 / 500051.840627%-0.9999670.0117680.0000250.000030-0.011862
XSP1Jun22C432.00CALL432.00$2.94$1.01 / 2620782.423510%0.000067-0.0007600.0000490.0000590.000001
XSP1Jun22P432.00PUT432.00$11.45$20.96 / 50$23.05 / 500552.904271%-0.9999330.0113710.0000490.000059-0.011835
XSP1Jun22C431.00CALL431.00$7.94$1.00 / 2620179.586644%0.000132-0.0014370.0000930.0001110.000001
XSP1Jun22P431.00PUT431.00$19.89 / 50$21.97 / 500044.926329%-0.9998680.0106660.0000930.000111-0.011806
XSP1Jun22C430.00CALL430.00$0.05$1.00 / 2620776.963052%0.000254-0.0026420.0001700.0002030.000003
XSP1Jun22C429.00CALL429.00$1.00 / 2500074.308251%0.000475-0.0047250.0003040.0003640.000005
XSP1Jun22P429.00PUT429.00$17.96 / 50$20.05 / 500046.997014%-0.9995250.0073220.0003040.000364-0.011748
XSP1Jun22C428.00CALL428.00$0.08$1.00 / 26201071.621960%0.000865-0.0082160.0005290.0006320.000010
XSP1Jun22P428.00PUT428.00$16.89 / 50$18.97 / 500039.493837%-0.9991350.0038030.0005290.000632-0.011716
XSP1Jun22P427.00PUT427.00$15.92 / 50$18.01 / 500040.449391%-0.998466-0.0018960.0008940.001069-0.011681
XSP1Jun22P426.00PUT426.00$14.96 / 50$17.05 / 500040.920514%-0.997350-0.0108480.0014680.001756-0.011641
XSP1Jun22P423.00PUT423.00$13.12$11.96 / 50$14.05 / 500134.644242%-0.988333-0.0731470.0054720.006543-0.011458
XSP1Jun22P422.00PUT422.00$10.89 / 50$12.97 / 500028.164888%-0.981854-0.1124980.0080020.009568-0.011358
XSP1Jun22P418.00PUT418.00$6.61$6.92 / 50$9.01 / 5001021.928667%-0.918101-0.4106400.0271670.032484-0.010537
XSP1Jun22C403.00CALL403.00$4.22$5.93 / 50$8.01 / 500820.302249%0.902914-0.4884980.0308320.0368670.009943
XSP1Jun22C402.00CALL402.00$13.00$6.93 / 50$9.01 / 5001022.513282%0.930732-0.3814180.0239110.0285910.010230
XSP1Jun22C397.00CALL397.00$16.11$11.93 / 50$14.01 / 500433.222324%0.991865-0.0730090.0039940.0047750.010785
XSP1Jun22C396.00CALL396.00$10.50$12.93 / 50$15.01 / 500235.316418%0.995180-0.0500420.0025130.0030040.010795
XSP1Jun22P396.00PUT396.00$0.02$1.00 / 200059063.418041%-0.004820-0.0389210.0025130.003004-0.000054
XSP1Jun22C395.00CALL395.00$6.09$13.96 / 50$15.99 / 500126.032308%0.997237-0.0347200.0015250.0018240.010790
XSP1Jun22P395.00PUT395.00$0.17$1.01 / 20003066.714851%-0.002763-0.0236270.0015250.001824-0.000031
XSP1Jun22C394.00CALL394.00$6.24$15.03 / 50$17.11 / 500539.469087%0.998468-0.0248990.0008930.0010680.010777
XSP1Jun22P394.00PUT394.00$0.12$1.01 / 2000769.777388%-0.001532-0.0138350.0008930.001068-0.000017
XSP1Jun22C393.00CALL393.00$7.12$15.93 / 50$18.01 / 500241.532959%0.999179-0.0188480.0005040.0006030.010758
XSP1Jun22P393.00PUT393.00$0.10$1.01 / 20005172.816165%-0.000821-0.0078120.0005040.000603-0.000009
XSP1Jun22P392.00PUT392.00$0.42$1.01 / 20005675.832203%-0.000425-0.0042530.0002740.000328-0.000005
XSP1Jun22C391.00CALL391.00$17.93 / 50$20.01 / 500045.635657%0.999787-0.0132110.0001440.0001720.010710
XSP1Jun22P391.00PUT391.00$0.13$1.01 / 20005178.828211%-0.000213-0.0022310.0001440.000172-0.000002
XSP1Jun22P390.00PUT390.00$0.01$1.01 / 20005281.806000%-0.000103-0.0011280.0000730.000087-0.000001
XSP1Jun22C389.00CALL389.00$19.96 / 50$21.99 / 500035.449707%0.999952-0.0114730.0000350.0000420.010657
XSP1Jun22P389.00PUT389.00$0.61$1.01 / 2000184.765331%-0.000048-0.0005490.0000350.000042-0.000001
XSP1Jun22C388.00CALL388.00$13.33$21.09 / 50$23.11 / 500151.742807%0.999979-0.0111530.0000170.0000200.010630
XSP1Jun22P388.00PUT388.00$0.15$1.01 / 2000587.714984%-0.000021-0.0002580.0000170.0000200.000000
XSP1Jun22C387.00CALL387.00$22.03 / 50$24.11 / 500053.767736%0.999991-0.0109840.0000080.0000090.010602
XSP1Jun22P387.00PUT387.00$2.22$1.01 / 20005090.646236%-0.000009-0.0001160.0000080.0000090.000000
XSP1Jun22C386.00CALL386.00$19.10$23.05 / 50$25.08 / 500040.152528%0.999996-0.0108900.0000030.0000040.010575
XSP1Jun22P386.00PUT386.00$0.02$1.01 / 20005693.565136%-0.000004-0.0000510.0000030.0000040.000000
XSP1Jun22C385.00CALL385.00$23.96 / 50$25.99 / 500041.725169%0.999998-0.0108320.0000010.0000020.010548
XSP1Jun22P385.00PUT385.00$0.12$1.01 / 20002996.472625%-0.000002-0.0000210.0000010.0000020.000000
XSP1Jun22C384.00CALL384.00$12.90$24.93 / 50$27.01 / 500059.825967%0.999999-0.0107920.0000010.0000010.010520
XSP1Jun22P384.00PUT384.00$0.09$1.01 / 20001999.369569%-0.000001-0.0000080.0000010.0000010.000000
XSP1Jun22C383.00CALL383.00$15.59$25.99 / 50$28.02 / 500161.838527%1.000000-0.0107580.0000010.0000000.010493
XSP1Jun22P383.00PUT383.00$4.66$1.01 / 200019102.256778%-0.000001-0.0000030.0000010.0000000.000000
XSP1Jun22C382.00CALL382.00$22.72$26.93 / 50$28.96 / 500146.439820%1.000000-0.0107280.0000010.0000000.010465
XSP1Jun22P382.00PUT382.00$0.03$1.01 / 200014105.135016%-0.000001-0.0000010.0000010.0000000.000000
XSP1Jun22C381.00CALL381.00$23.67$28.03 / 50$30.11 / 500165.858505%1.000000-0.0106990.0000010.0000000.010438
XSP1Jun22P381.00PUT381.00$0.87$1.01 / 200010108.004506%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C380.00CALL380.00$28.93 / 50$31.01 / 500067.866263%1.000000-0.0106710.0000010.0000000.010411
XSP1Jun22P380.00PUT380.00$0.06$1.00 / 200093110.577546%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C379.00CALL379.00$30.06 / 50$32.08 / 500069.871778%1.000000-0.0106430.0000010.0000000.010383
XSP1Jun22P379.00PUT379.00$5.21$1.00 / 200020113.430313%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C378.00CALL378.00$18.91$30.93 / 50$32.96 / 500152.749734%1.000000-0.0106150.0000010.0000000.010356
XSP1Jun22P378.00PUT378.00$0.32$1.00 / 20005116.273892%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C377.00CALL377.00$31.93 / 50$34.01 / 500073.883058%1.000000-0.0105870.0000010.0000000.010328
XSP1Jun22P377.00PUT377.00$1.28$1.00 / 20007119.112585%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C376.00CALL376.00$32.93 / 50$35.01 / 500075.171278%1.000000-0.0105590.0000010.0000000.010301
XSP1Jun22P376.00PUT376.00$0.02$1.00 / 200010121.945546%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C375.00CALL375.00$33.93 / 50$36.01 / 500077.161037%1.000000-0.0105310.0000010.0000000.010274
XSP1Jun22P375.00PUT375.00$0.02$1.00 / 200096124.774528%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C374.00CALL374.00$34.93 / 50$36.96 / 500069.710073%1.000000-0.0105020.0000010.0000000.010246
XSP1Jun22P374.00PUT374.00$0.14$1.00 / 200022127.599076%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C373.00CALL373.00$35.96 / 50$37.99 / 500071.513681%1.000000-0.0104740.0000010.0000000.010219
XSP1Jun22P373.00PUT373.00$0.01$1.00 / 20004130.419668%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C372.00CALL372.00$36.96 / 50$38.99 / 500078.549970%1.000000-0.0104460.0000010.0000000.010191
XSP1Jun22P372.00PUT372.00$0.06$1.00 / 200013133.235327%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C371.00CALL371.00$37.96 / 50$39.99 / 500085.113831%1.000000-0.0104180.0000010.0000000.010164
XSP1Jun22P371.00PUT371.00$1.08$1.00 / 20002136.052619%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C370.00CALL370.00$38.96 / 50$40.99 / 500065.480442%1.000000-0.0103900.0000010.0000000.010137
XSP1Jun22P370.00PUT370.00$0.04$1.00 / 200014138.862851%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C369.00CALL369.00$39.96 / 50$41.99 / 500078.726337%1.000000-0.0103620.0000010.0000000.010109
XSP1Jun22P369.00PUT369.00$0.11$1.00 / 20000141.671123%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C368.00CALL368.00$40.96 / 50$42.99 / 500086.171032%1.000000-0.0103340.0000010.0000000.010082
XSP1Jun22P368.00PUT368.00$1.99$4.80 / 1021232.057443%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C367.00CALL367.00$41.96 / 50$43.99 / 500093.081254%1.000000-0.0103060.0000010.0000000.010055
XSP1Jun22P367.00PUT367.00$0.01$4.80 / 1011235.784608%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C366.00CALL366.00$42.96 / 50$44.99 / 500084.154340%1.000000-0.0102780.0000010.0000000.010027
XSP1Jun22P366.00PUT366.00$4.80 / 100239.507565%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C365.00CALL365.00$43.93 / 50$46.01 / 500097.943647%1.000000-0.0102500.0000010.0000000.010000
XSP1Jun22P365.00PUT365.00$0.01$4.80 / 101243.226715%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C364.00CALL364.00$44.96 / 50$46.99 / 500093.812307%1.000000-0.0102220.0000010.0000000.009972
XSP1Jun22P364.00PUT364.00$0.01$4.80 / 101246.942441%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C363.00CALL363.00$45.96 / 50$47.99 / 5000101.068996%1.000000-0.0101940.0000010.0000000.009945
XSP1Jun22P363.00PUT363.00$4.80 / 100250.655099%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C362.00CALL362.00$46.96 / 50$48.99 / 500091.421458%1.000000-0.0101650.0000010.0000000.009918
XSP1Jun22P362.00PUT362.00$0.10$4.80 / 109254.365028%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C361.00CALL361.00$47.96 / 50$49.99 / 500099.564047%1.000000-0.0101370.0000010.0000000.009890
XSP1Jun22P361.00PUT361.00$0.93$4.80 / 10500258.072541%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C360.00CALL360.00$48.96 / 50$50.99 / 5000107.077070%1.000000-0.0101090.0000010.0000000.009863
XSP1Jun22P360.00PUT360.00$0.05$4.80 / 1075261.782933%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C359.00CALL359.00$49.96 / 50$51.99 / 5000110.037650%1.000000-0.0100810.0000010.0000000.009835
XSP1Jun22P359.00PUT359.00$4.80 / 100265.483542%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C358.00CALL358.00$50.96 / 50$52.99 / 500098.724863%1.000000-0.0100530.0000010.0000000.009808
XSP1Jun22P358.00PUT358.00$4.80 / 100269.186639%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C357.00CALL357.00$51.96 / 50$53.99 / 5000107.264400%1.000000-0.0100250.0000010.0000000.009781
XSP1Jun22P357.00PUT357.00$0.45$4.80 / 105272.893751%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C356.00CALL356.00$52.96 / 50$54.99 / 5000102.390258%1.000000-0.0099970.0000010.0000000.009753
XSP1Jun22P356.00PUT356.00$4.80 / 100276.595171%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C355.00CALL355.00$53.93 / 50$56.01 / 5000118.143906%1.000000-0.0099690.0000010.0000000.009726
XSP1Jun22P355.00PUT355.00$0.04$4.80 / 1025280.296184%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C354.00CALL354.00$54.96 / 50$56.99 / 5000122.092051%1.000000-0.0099410.0000010.0000000.009698
XSP1Jun22P354.00PUT354.00$0.53$4.80 / 105283.997067%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C353.00CALL353.00$55.96 / 50$57.99 / 5000107.912406%1.000000-0.0099130.0000010.0000000.009671
XSP1Jun22P353.00PUT353.00$4.80 / 100287.698087%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C352.00CALL352.00$56.96 / 50$58.99 / 500094.831079%1.000000-0.0098850.0000010.0000000.009644
XSP1Jun22P352.00PUT352.00$4.80 / 100291.399505%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C351.00CALL351.00$57.96 / 50$59.99 / 5000118.891142%1.000000-0.0098570.0000010.0000000.009616
XSP1Jun22P351.00PUT351.00$0.34$4.80 / 107295.101571%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C350.00CALL350.00$58.93 / 50$61.01 / 5000128.334677%1.000000-0.0098280.0000010.0000000.009589
XSP1Jun22P350.00PUT350.00$0.52$4.80 / 1014298.804696%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C349.00CALL349.00$59.96 / 50$61.99 / 5000130.381234%1.000000-0.0098000.0000010.0000000.009561
XSP1Jun22P349.00PUT349.00$0.79$4.80 / 1012302.509230%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C348.00CALL348.00$60.96 / 50$62.99 / 5000134.501152%1.000000-0.0097720.0000010.0000000.009534
XSP1Jun22P348.00PUT348.00$0.21$4.80 / 1013306.215140%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C347.00CALL347.00$62.09 / 50$64.11 / 5000103.195953%1.000000-0.0097440.0000010.0000000.009507
XSP1Jun22P347.00PUT347.00$0.10$4.80 / 101309.922654%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C346.00CALL346.00$62.96 / 50$64.99 / 5000136.541886%1.000000-0.0097160.0000010.0000000.009479
XSP1Jun22P346.00PUT346.00$4.80 / 100313.631988%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C345.00CALL345.00$64.06 / 50$66.08 / 5000138.600101%1.000000-0.0096880.0000010.0000000.009452
XSP1Jun22P345.00PUT345.00$0.41$4.80 / 1010317.343358%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C344.00CALL344.00$64.96 / 50$66.99 / 5000140.661928%1.000000-0.0096600.0000010.0000000.009424
XSP1Jun22P344.00PUT344.00$4.80 / 100321.056973%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C343.00CALL343.00$65.96 / 50$67.99 / 5000142.729474%1.000000-0.0096320.0000010.0000000.009397
XSP1Jun22P343.00PUT343.00$0.51$4.80 / 1010324.773035%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C342.00CALL342.00$66.96 / 50$68.99 / 5000136.543932%1.000000-0.0096040.0000010.0000000.009370
XSP1Jun22P342.00PUT342.00$4.80 / 100328.491746%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C341.00CALL341.00$67.96 / 50$69.99 / 5000113.373525%1.000000-0.0095760.0000010.0000000.009342
XSP1Jun22P341.00PUT341.00$4.80 / 100332.213300%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C340.00CALL340.00$68.93 / 50$70.96 / 5000148.951126%1.000000-0.0095480.0000010.0000000.009315
XSP1Jun22P340.00PUT340.00$0.46$4.80 / 10892335.937888%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C339.00CALL339.00$69.96 / 50$71.99 / 5000142.492410%1.000000-0.0095200.0000010.0000000.009287
XSP1Jun22P339.00PUT339.00$4.80 / 100339.665699%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C338.00CALL338.00$70.96 / 50$72.99 / 5000153.117525%1.000000-0.0094920.0000010.0000000.009260
XSP1Jun22P338.00PUT338.00$4.80 / 100343.396915%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C337.00CALL337.00$71.96 / 50$73.99 / 5000155.208158%1.000000-0.0094630.0000010.0000000.009233
XSP1Jun22P337.00PUT337.00$4.80 / 100347.131718%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C336.00CALL336.00$72.96 / 50$74.99 / 5000139.785177%1.000000-0.0094350.0000010.0000000.009205
XSP1Jun22P336.00PUT336.00$4.80 / 100350.870285%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C335.00CALL335.00$73.93 / 50$76.01 / 5000159.394412%1.000000-0.0094070.0000010.0000000.009178
XSP1Jun22P335.00PUT335.00$0.29$4.80 / 102354.612791%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C334.00CALL334.00$74.96 / 50$76.99 / 5000163.919473%1.000000-0.0093790.0000010.0000000.009150
XSP1Jun22P334.00PUT334.00$4.80 / 100358.359405%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C333.00CALL333.00$75.96 / 50$77.99 / 5000134.112564%1.000000-0.0093510.0000010.0000000.009123
XSP1Jun22P333.00PUT333.00$4.80 / 100362.110298%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C332.00CALL332.00$76.96 / 50$78.99 / 5000147.448597%1.000000-0.0093230.0000010.0000000.009096
XSP1Jun22P332.00PUT332.00$4.80 / 100365.865636%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C331.00CALL331.00$77.96 / 50$79.99 / 5000149.374827%1.000000-0.0092950.0000010.0000000.009068
XSP1Jun22P331.00PUT331.00$4.80 / 100369.625581%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C330.00CALL330.00$78.96 / 50$80.99 / 5000168.595044%1.000000-0.0092670.0000010.0000000.009041
XSP1Jun22P330.00PUT330.00$0.43$4.80 / 1026373.390296%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C325.00CALL325.00$83.93 / 50$85.96 / 5000180.605218%1.000000-0.0091260.0000010.0000000.008904
XSP1Jun22P325.00PUT325.00$0.20$4.80 / 1028392.290913%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C320.00CALL320.00$88.93 / 50$91.01 / 5000191.384846%1.000000-0.0089860.0000010.0000000.008767
XSP1Jun22P320.00PUT320.00$0.01$4.80 / 100411.333855%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C315.00CALL315.00$93.93 / 50$96.01 / 5000202.288973%1.000000-0.0088460.0000010.0000000.008630
XSP1Jun22P315.00PUT315.00$4.80 / 100430.536305%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C310.00CALL310.00$99.09 / 50$101.11 / 5000213.329237%1.000000-0.0087050.0000010.0000000.008493
XSP1Jun22P310.00PUT310.00$1.00 / 20000310.433012%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C305.00CALL305.00$103.96 / 50$105.99 / 5000221.036340%1.000000-0.0085650.0000010.0000000.008356
XSP1Jun22P305.00PUT305.00$1.00 / 20000325.476003%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C300.00CALL300.00$108.96 / 50$110.99 / 5000234.080208%1.000000-0.0084240.0000010.0000000.008219
XSP1Jun22P300.00PUT300.00$0.05$1.00 / 200015340.697614%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C295.00CALL295.00$113.93 / 50$116.01 / 5000247.331781%1.000000-0.0082840.0000010.0000000.008082
XSP1Jun22P295.00PUT295.00$1.00 / 20000356.105864%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C290.00CALL290.00$118.93 / 50$121.01 / 5000258.986421%1.000000-0.0081440.0000010.0000000.007945
XSP1Jun22P290.00PUT290.00$4.80 / 100529.564764%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C285.00CALL285.00$123.93 / 50$125.96 / 5000217.292065%1.000000-0.0080030.0000010.0000000.007808
XSP1Jun22P285.00PUT285.00$1.01 / 20000388.232184%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C280.00CALL280.00$128.99 / 50$131.02 / 5000282.824268%1.000000-0.0078630.0000010.0000000.007671
XSP1Jun22P280.00PUT280.00$1.01 / 20000404.297889%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C275.00CALL275.00$133.93 / 50$136.01 / 5000295.024606%1.000000-0.0077220.0000010.0000000.007534
XSP1Jun22P275.00PUT275.00$0.05$1.00 / 200015419.850464%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C270.00CALL270.00$138.96 / 50$140.99 / 5000307.424530%1.000000-0.0075820.0000010.0000000.007397
XSP1Jun22P270.00PUT270.00$1.00 / 20000436.376840%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C250.00CALL250.00$158.96 / 50$160.99 / 5000359.209010%1.000000-0.0070200.0000010.0000000.006849
XSP1Jun22P250.00PUT250.00$4.80 / 100702.589819%-0.0000010.0000000.0000010.0000000.000000
XSP1Jun22C200.00CALL200.00$208.96 / 50$210.99 / 5000514.396422%1.000000-0.0056160.0000000.0000000.005479
XSP1Jun22P200.00PUT200.00$4.80 / 100958.241969%-0.0000010.0000000.0000000.0000000.000000
XSP1Jun22C158.00CALL158.00$250.96 / 50$252.99 / 5000558.035612%1.000000-0.0044370.0000000.0000000.004329
XSP1Jun22P158.00PUT158.00$4.80 / 1001228.540063%-0.0000010.0000000.0000000.0000000.000000
XSP1Jun22C157.00CALL157.00$251.96 / 50$253.99 / 5000639.949009%1.000000-0.0044090.0000000.0000000.004301
XSP1Jun22P157.00PUT157.00$4.80 / 1001235.865594%-0.0000010.0000000.0000000.0000000.000000
XSP1Jun22C156.00CALL156.00$252.96 / 50$254.99 / 5000673.466384%1.000000-0.0043810.0000000.0000000.004274
XSP1Jun22P156.00PUT156.00$4.80 / 1001243.241238%-0.0000010.0000000.0000000.0000000.000000