XSP.IN Option Chain

End of day data from June 3, 2022 for XSP.IN options expired on June 3, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $383.14 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP3Jun22P410.00PUT410.00$0.02$0.07 / 11,8083483.949675%-0.436356-1.0895870.0708280.084696-0.004961
XSP3Jun22P409.00PUT409.00$0.01$0.06 / 11,715226.505911%-0.366689-1.0420890.0676990.080954-0.004166
XSP3Jun22P408.00PUT408.00$0.01$0.01 / 1,6571,108786.459890%-0.301010-0.9644110.0626210.074883-0.003417
XSP3Jun22P407.00PUT407.00$0.01$0.05 / 105143110.988746%-0.241089-0.8634560.0560430.067016-0.002735
XSP3Jun22C412.00CALL412.00$0.01$0.01 / 3511473.011977%0.421009-1.0925660.0703320.0841030.004692
XSP3Jun22P411.00PUT411.00$0.30$0.35 / 35366133.142463%-0.507886-1.1026130.0717290.085773-0.005780
XSP3Jun22C411.00CALL411.00$0.11$0.40 / 54323115.478593%0.492114-1.1150330.0717290.0857730.005480
XSP3Jun22C413.00CALL413.00$0.03$0.01 / 10302725.054187%0.352559-1.0368980.0667860.0798620.003932
XSP3Jun22P412.00PUT412.00$1.09$0.26 / 50$1.97 / 502291453.906649%-0.578991-1.0801160.0703320.084103-0.006595
XSP3Jun22C414.00CALL414.00$0.04$0.01 / 1,657214156.975205%0.288731-0.9533250.0614310.0734590.003223
XSP3Jun22C415.00CALL415.00$0.01$0.01 / 1,6571721498.824091%0.231066-0.8492820.0547470.0654660.002580
XSP3Jun22C410.00CALL410.00$1.14$0.10 / 2$1.34 / 11191,7567.905276%0.563644-1.1019770.0708280.0846960.006271
XSP3Jun22P415.00PUT415.00$4.70$3.33 / 50$5.12 / 50958312.666625%-0.768934-0.8367420.0547470.065466-0.008789
XSP3Jun22P413.00PUT413.00$2.80$1.33 / 50$3.12 / 5091307.722818%-0.647441-1.0244180.0667860.079862-0.007382
XSP3Jun22P405.00PUT405.00$0.04$0.01 / 1,6578412112.027820%-0.143040-0.6261310.0406140.048566-0.001621
XSP3Jun22C417.00CALL417.00$0.01$0.01 / 1,657813612.372948%0.137736-0.6137110.0395850.0473350.001540
XSP3Jun22C416.00CALL416.00$0.01$0.01 / 1,658812010.617075%0.180580-0.7332670.0472830.0565410.002018
XSP3Jun22C418.00CALL418.00$0.01$0.65 / 517611333.974371%0.102486-0.4980240.0321300.0384210.001146
XSP3Jun22P398.00PUT398.00$0.02$1.06 / 2506514460.510783%-0.009264-0.0691960.0044830.005361-0.000105
XSP3Jun22C420.00CALL420.00$0.01$1.06 / 250597647.420605%0.052598-0.2991940.0193100.0230910.000589
XSP3Jun22P406.00PUT406.00$0.02$0.20 / 51575318.251476%-0.188198-0.7477240.0485150.058014-0.002134
XSP3Jun22C440.00CALL440.00$0.01$0.10 / 51503363.366581%0.000001-0.0000030.0000010.0000000.000000
XSP3Jun22P401.00PUT401.00$0.02$0.85 / 2504517446.937563%-0.035923-0.2190270.0141960.016975-0.000407
XSP3Jun22P403.00PUT403.00$0.02$0.01 / 1,657443715.583013%-0.075998-0.3966120.0257140.030749-0.000861
XSP3Jun22C409.00CALL409.00$1.70$0.93 / 50$2.73 / 5032237.478469%0.633311-1.0544480.0676990.0809540.007039
XSP3Jun22P444.00PUT444.00$32.96$32.33 / 50$34.12 / 50313267.974168%-1.0000000.0134170.0000010.000000-0.012164
XSP3Jun22C421.00CALL421.00$0.01$1.06 / 250252450.532935%0.036257-0.2215930.0143040.0171040.000406
XSP3Jun22P414.00PUT414.00$3.12$2.33 / 50$4.12 / 50241810.261589%-0.711269-0.9408140.0614310.073459-0.008120
XSP3Jun22C408.00CALL408.00$2.69$2.03 / 50$3.74 / 5023177.926553%0.698990-0.9767400.0626210.0748830.007760
XSP3Jun22C407.00CALL407.00$4.40$2.91 / 50$4.73 / 50212212.600177%0.758911-0.8757550.0560430.0670160.008415
XSP3Jun22C423.00CALL423.00$0.01$0.50 / 51192444.745938%0.015935-0.1111030.0071730.0085780.000179
XSP3Jun22C419.00CALL419.00$0.02$1.06 / 250186644.233499%0.074362-0.3919370.0252910.0302430.000832
XSP3Jun22P400.00PUT400.00$0.01$1.06 / 2501825254.097839%-0.023596-0.1545080.0100130.011973-0.000267
XSP3Jun22P475.00PUT475.00$63.85$63.33 / 50$65.12 / 501414116.751271%-1.0000000.0143540.0000010.000000-0.013013
XSP3Jun22C422.00CALL422.00$0.01$1.06 / 250143153.580794%0.024353-0.1592630.0102820.0122950.000273
XSP3Jun22C424.00CALL424.00$0.01$1.06 / 250132359.508531%0.010157-0.0752450.0048590.0058100.000114
XSP3Jun22C402.00CALL402.00$10.11$7.88 / 50$9.67 / 50121324.138147%0.946961-0.3120170.0194380.0232440.010413
XSP3Jun22C425.00CALL425.00$0.01$0.01 / 1,659103525.506539%0.006306-0.0494830.0031960.0038210.000071
XSP3Jun22C385.00CALL385.00$25.77$25.03 / 50$26.74 / 50101052.569053%0.999999-0.0116450.0000010.0000010.010548
XSP3Jun22P425.00PUT425.00$13.80$13.33 / 50$15.12 / 5082,42033.725848%-0.993694-0.0366410.0031960.003821-0.011573
XSP3Jun22P417.00PUT417.00$4.25$5.33 / 50$7.12 / 50817417.230915%-0.862264-0.6011100.0395850.047335-0.009885
XSP3Jun22C405.00CALL405.00$7.25$4.88 / 50$6.67 / 5081017.356850%0.856960-0.6383690.0406140.0485660.009474
XSP3Jun22P485.00PUT485.00$74.31$73.27 / 50$75.07 / 5077115.475934%-1.0000000.0146560.0000010.000000-0.013287
XSP3Jun22P418.00PUT418.00$4.56$6.33 / 50$8.12 / 5071919.420337%-0.897514-0.4853930.0321300.038421-0.010306
XSP3Jun22P451.00PUT451.00$40.15$39.33 / 50$41.12 / 506679.595094%-1.0000000.0136280.0000010.000000-0.012356
XSP3Jun22C406.00CALL406.00$4.35$3.88 / 50$5.67 / 5062515.008684%0.811802-0.7599930.0485150.0580140.008989
XSP3Jun22C397.00CALL397.00$15.04$13.08 / 50$14.81 / 5062,99835.344029%0.994470-0.0559030.0028440.0034010.010814
XSP3Jun22C395.00CALL395.00$17.28$14.88 / 50$16.67 / 5061339.162820%0.998215-0.0278080.0010280.0012290.010801
XSP3Jun22C441.00CALL441.00$0.01$1.05 / 250516103.924961%0.000001-0.0000010.0000010.0000000.000000
XSP3Jun22C428.00CALL428.00$0.01$1.06 / 2505770.817856%0.001288-0.0118220.0007640.0009130.000014
XSP3Jun22P422.00PUT422.00$9.47$10.33 / 50$12.12 / 505827.771253%-0.975647-0.1465110.0102820.012295-0.011289
XSP3Jun22P420.00PUT420.00$9.81$8.26 / 50$9.97 / 5053421.870427%-0.947402-0.2865030.0193100.023091-0.010918
XSP3Jun22P416.00PUT416.00$3.24$4.33 / 50$6.12 / 5057514.982995%-0.819420-0.7206960.0472830.056541-0.009379
XSP3Jun22C404.00CALL404.00$9.51$5.88 / 50$7.67 / 5051319.652191%0.894242-0.5190920.0328700.0393060.009870
XSP3Jun22P404.00PUT404.00$0.05$1.06 / 25051840.657211%-0.105758-0.5068840.0328700.039306-0.001198
XSP3Jun22P399.00PUT399.00$0.01$1.06 / 25052957.324479%-0.015022-0.1052410.0068190.008154-0.000170
XSP3Jun22P395.00PUT395.00$0.01$0.10 / 52518140.113133%-0.001785-0.0158720.0010280.001229-0.000020
XSP3Jun22P392.00PUT392.00$0.01$1.05 / 25051078.774384%-0.000253-0.0026240.0001700.000203-0.000003
XSP3Jun22P375.00PUT375.00$0.01$1.06 / 250561128.445505%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C364.00CALL364.00$48.55$45.88 / 50$47.67 / 5055100.245698%1.000000-0.0109990.0000010.0000000.009972
XSP3Jun22P463.00PUT463.00$52.19$51.27 / 50$53.09 / 504489.225127%-1.0000000.0139910.0000010.000000-0.012685
XSP3Jun22P426.00PUT426.00$15.61$14.33 / 50$16.12 / 5041135.665131%-0.996187-0.0187330.0020410.002441-0.011628
XSP3Jun22P492.00PUT492.00$81.80$80.33 / 50$82.12 / 5033141.104557%-1.0000000.0148670.0000010.000000-0.013479
XSP3Jun22P490.00PUT490.00$79.78$78.33 / 50$80.12 / 5033138.310887%-1.0000000.0148070.0000010.000000-0.013424
XSP3Jun22P460.00PUT460.00$45.90$48.33 / 50$50.12 / 503393.968990%-1.0000000.0139000.0000010.000000-0.012602
XSP3Jun22P459.00PUT459.00$48.07$47.33 / 50$49.12 / 503392.400998%-1.0000000.0138700.0000010.000000-0.012575
XSP3Jun22P440.00PUT440.00$28.53$28.26 / 50$29.97 / 503558.170237%-1.0000000.0132930.0000010.000000-0.012054
XSP3Jun22C426.00CALL426.00$0.01$1.06 / 25039365.244551%0.003813-0.0316060.0020410.0024410.000043
XSP3Jun22C400.00CALL400.00$10.97$9.88 / 50$11.67 / 5033728.516489%0.976404-0.1665950.0100130.0119730.010692
XSP3Jun22P454.00PUT454.00$43.43$42.33 / 50$44.12 / 502684.451400%-1.0000000.0137190.0000010.000000-0.012438
XSP3Jun22P443.00PUT443.00$32.69$31.26 / 50$32.97 / 502263.166598%-1.0000000.0133860.0000010.000000-0.012137
XSP3Jun22P430.00PUT430.00$19.52$18.33 / 50$20.12 / 5021543.232884%-0.9996080.0090490.0002550.000305-0.011776
XSP3Jun22P402.00PUT402.00$0.01$0.01 / 1,65925117.331900%-0.053039-0.2998690.0194380.023244-0.000600
XSP3Jun22C399.00CALL399.00$12.96$10.88 / 50$12.67 / 502631.805169%0.984978-0.1172980.0068190.0081540.010761
XSP3Jun22P396.00PUT396.00$0.02$1.00 / 52218065.526837%-0.003195-0.0268790.0017410.002082-0.000036
XSP3Jun22P393.00PUT393.00$0.01$1.05 / 25027375.757822%-0.000503-0.0049610.0003210.000384-0.000006
XSP3Jun22P380.00PUT380.00$0.01$1.06 / 25022,724114.159240%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C377.00CALL377.00$34.10$33.11 / 50$34.83 / 502279.752512%1.000000-0.0113920.0000010.0000000.010328
XSP3Jun22P482.00PUT482.00$67.93$70.33 / 50$72.12 / 5011126.951408%-1.0000000.0145650.0000010.000000-0.013205
XSP3Jun22P457.00PUT457.00$43.02$45.33 / 50$47.12 / 501189.241875%-1.0000000.0138100.0000010.000000-0.012520
XSP3Jun22P453.00PUT453.00$42.10$41.33 / 50$43.12 / 501282.840092%-1.0000000.0136890.0000010.000000-0.012411
XSP3Jun22P452.00PUT452.00$41.36$40.33 / 50$42.12 / 501481.221273%-1.0000000.0136590.0000010.000000-0.012383
XSP3Jun22P446.00PUT446.00$35.60$34.27 / 50$36.09 / 501364.000897%-1.0000000.0134770.0000010.000000-0.012219
XSP3Jun22C427.00CALL427.00$0.01$1.06 / 2501968.050064%0.002246-0.0196100.0012670.0015150.000025
XSP3Jun22P423.00PUT423.00$12.35$11.33 / 50$13.12 / 501129.781281%-0.984065-0.0983200.0071730.008578-0.011410
XSP3Jun22C403.00CALL403.00$10.19$6.82 / 50$8.67 / 5011,54321.910033%0.924002-0.4087900.0257140.0307490.010180
XSP3Jun22P390.00PUT390.00$0.01$1.05 / 25017784.752373%-0.000058-0.0006570.0000430.000051-0.000001
XSP3Jun22C600.00CALL600.00$1.05 / 25000378.422215%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P600.00PUT600.00$188.27 / 50$190.09 / 5000251.409608%-1.0000000.0181310.0000010.000000-0.016438
XSP3Jun22C590.00CALL590.00$1.05 / 25000364.897474%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P590.00PUT590.00$178.26 / 50$179.97 / 5000252.918368%-1.0000000.0178290.0000010.000000-0.016164
XSP3Jun22C580.00CALL580.00$1.05 / 25000351.029673%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P580.00PUT580.00$168.33 / 50$170.12 / 5000249.699011%-1.0000000.0175270.0000010.000000-0.015890
XSP3Jun22C570.00CALL570.00$1.05 / 25000336.798176%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P570.00PUT570.00$158.33 / 50$160.12 / 5000238.530124%-1.0000000.0172240.0000010.000000-0.015616
XSP3Jun22C560.00CALL560.00$1.05 / 25000322.185153%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P560.00PUT560.00$148.33 / 50$150.12 / 5000227.100788%-1.0000000.0169220.0000010.000000-0.015342
XSP3Jun22C540.00CALL540.00$1.06 / 25000292.212827%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P540.00PUT540.00$128.33 / 50$130.12 / 5000203.403163%-1.0000000.0163180.0000010.000000-0.014794
XSP3Jun22C535.00CALL535.00$1.06 / 25000284.300158%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P535.00PUT535.00$123.33 / 50$125.12 / 5000197.292982%-1.0000000.0161670.0000010.000000-0.014657
XSP3Jun22C530.00CALL530.00$1.06 / 25000276.268485%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P530.00PUT530.00$118.33 / 50$120.12 / 5000191.098726%-1.0000000.0160160.0000010.000000-0.014520
XSP3Jun22C525.00CALL525.00$1.06 / 25000268.108203%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P525.00PUT525.00$113.33 / 50$115.12 / 5000184.822523%-1.0000000.0158650.0000010.000000-0.014383
XSP3Jun22C520.00CALL520.00$1.06 / 25000259.817734%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P520.00PUT520.00$108.33 / 50$110.12 / 5000178.464066%-1.0000000.0157130.0000010.000000-0.014246
XSP3Jun22C515.00CALL515.00$1.06 / 25000251.388976%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P515.00PUT515.00$103.26 / 50$104.97 / 5000166.196367%-1.0000000.0155620.0000010.000000-0.014109
XSP3Jun22C510.00CALL510.00$1.06 / 25000242.814692%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P510.00PUT510.00$98.26 / 50$99.97 / 5000159.806605%-1.0000000.0154110.0000010.000000-0.013972
XSP3Jun22C505.00CALL505.00$0.03$1.06 / 250018234.093685%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P505.00PUT505.00$93.33 / 50$95.12 / 5000158.836005%-1.0000000.0152600.0000010.000000-0.013835
XSP3Jun22C500.00CALL500.00$1.06 / 25000225.213992%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P500.00PUT500.00$88.26 / 50$89.97 / 5000146.748304%-1.0000000.0151090.0000010.000000-0.013698
XSP3Jun22C495.00CALL495.00$1.06 / 25000216.167956%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P495.00PUT495.00$83.33 / 50$85.12 / 5000145.260435%-1.0000000.0149580.0000010.000000-0.013561
XSP3Jun22C492.00CALL492.00$0.96 / 25000206.489986%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C490.00CALL490.00$0.96 / 25000202.826448%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C489.00CALL489.00$0.96 / 25000200.986273%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P489.00PUT489.00$77.33 / 50$79.12 / 5000136.907174%-1.0000000.0147770.0000010.000000-0.013397
XSP3Jun22C488.00CALL488.00$0.96 / 25000199.135643%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P488.00PUT488.00$76.26 / 50$77.97 / 5000130.549040%-1.0000000.0147470.0000010.000000-0.013369
XSP3Jun22C487.00CALL487.00$0.96 / 25000197.279134%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P487.00PUT487.00$75.33 / 50$77.12 / 5000134.087526%-1.0000000.0147160.0000010.000000-0.013342
XSP3Jun22C486.00CALL486.00$0.96 / 25000195.415112%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P486.00PUT486.00$74.33 / 50$76.12 / 5000132.669216%-1.0000000.0146860.0000010.000000-0.013315
XSP3Jun22C485.00CALL485.00$0.03$0.96 / 250026193.543488%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C484.00CALL484.00$0.96 / 25000191.664170%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P484.00PUT484.00$72.33 / 50$74.12 / 5000129.820051%-1.0000000.0146260.0000010.000000-0.013260
XSP3Jun22C483.00CALL483.00$0.96 / 25000189.777065%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P483.00PUT483.00$71.27 / 50$73.07 / 5000112.877214%-1.0000000.0145950.0000010.000000-0.013232
XSP3Jun22C482.00CALL482.00$0.96 / 25000187.882078%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C481.00CALL481.00$0.96 / 25000185.979111%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P481.00PUT481.00$76.69$69.33 / 50$71.12 / 5002125.509711%-1.0000000.0145350.0000010.000000-0.013178
XSP3Jun22C480.00CALL480.00$0.10$0.86 / 25005179.975003%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P480.00PUT480.00$41.83$68.33 / 50$70.12 / 5001124.063070%-1.0000000.0145050.0000010.000000-0.013150
XSP3Jun22C479.00CALL479.00$0.86 / 25000178.082381%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P479.00PUT479.00$40.82$67.26 / 50$68.97 / 5001117.981849%-1.0000000.0144750.0000010.000000-0.013123
XSP3Jun22C478.00CALL478.00$0.21$0.86 / 25002176.182908%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P478.00PUT478.00$66.33 / 50$68.12 / 5000121.154932%-1.0000000.0144440.0000010.000000-0.013095
XSP3Jun22C477.00CALL477.00$0.86 / 25000174.275189%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P477.00PUT477.00$65.33 / 50$67.12 / 5000119.693424%-1.0000000.0144140.0000010.000000-0.013068
XSP3Jun22C476.00CALL476.00$0.86 / 25000172.359114%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P476.00PUT476.00$64.26 / 50$65.97 / 5000113.706496%-1.0000000.0143840.0000010.000000-0.013041
XSP3Jun22C475.00CALL475.00$0.12$0.86 / 25001170.434568%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C474.00CALL474.00$0.04$0.86 / 25001168.501436%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P474.00PUT474.00$62.33 / 50$64.12 / 5000115.273031%-1.0000000.0143230.0000010.000000-0.012986
XSP3Jun22C473.00CALL473.00$0.39$0.86 / 25002166.559596%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P473.00PUT473.00$61.33 / 50$63.12 / 5000113.789329%-1.0000000.0142930.0000010.000000-0.012959
XSP3Jun22C472.00CALL472.00$0.86 / 25000164.608923%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P472.00PUT472.00$60.26 / 50$61.97 / 5000107.932617%-1.0000000.0142630.0000010.000000-0.012931
XSP3Jun22C471.00CALL471.00$0.05$0.86 / 25001162.649285%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P471.00PUT471.00$59.33 / 50$61.12 / 5000110.805261%-1.0000000.0142330.0000010.000000-0.012904
XSP3Jun22C470.00CALL470.00$0.34$0.86 / 25001160.680543%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P470.00PUT470.00$58.33 / 50$60.12 / 5000109.304749%-1.0000000.0142030.0000010.000000-0.012876
XSP3Jun22C469.00CALL469.00$0.02$0.86 / 250010158.698802%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P469.00PUT469.00$57.33 / 50$59.12 / 5000107.798480%-1.0000000.0141720.0000010.000000-0.012849
XSP3Jun22C468.00CALL468.00$0.33$0.86 / 25001156.715755%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P468.00PUT468.00$56.26 / 50$57.97 / 5000102.076533%-1.0000000.0141420.0000010.000000-0.012822
XSP3Jun22C467.00CALL467.00$0.64$0.86 / 250024154.718163%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P467.00PUT467.00$55.33 / 50$57.12 / 5000104.767393%-1.0000000.0141120.0000010.000000-0.012794
XSP3Jun22C466.00CALL466.00$0.86 / 25000152.710887%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P466.00PUT466.00$54.33 / 50$56.12 / 5000103.244103%-1.0000000.0140820.0000010.000000-0.012767
XSP3Jun22C465.00CALL465.00$7.42$0.86 / 25003150.693774%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P465.00PUT465.00$53.27 / 50$55.07 / 500088.730022%-1.0000000.0140510.0000010.000000-0.012739
XSP3Jun22C464.00CALL464.00$0.01$0.96 / 250016152.282993%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P464.00PUT464.00$52.33 / 50$54.12 / 5000100.178142%-1.0000000.0140210.0000010.000000-0.012712
XSP3Jun22C463.00CALL463.00$2.57$0.95 / 25002149.864251%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C462.00CALL462.00$0.14$0.95 / 250028147.787587%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P462.00PUT462.00$50.26 / 50$51.97 / 500093.119870%-1.0000000.0139610.0000010.000000-0.012657
XSP3Jun22C461.00CALL461.00$0.13$0.95 / 25003145.699918%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P461.00PUT461.00$49.33 / 50$51.12 / 500095.530880%-1.0000000.0139310.0000010.000000-0.012630
XSP3Jun22C460.00CALL460.00$0.01$0.95 / 250037143.599818%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C459.00CALL459.00$0.95 / 25000141.492100%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C458.00CALL458.00$0.84$1.05 / 25002142.633176%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P458.00PUT458.00$48.95$46.33 / 50$48.12 / 500090.822997%-1.0000000.0138400.0000010.000000-0.012548
XSP3Jun22C457.50CALL457.50$1.05 / 25000141.552248%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P457.50PUT457.50$51.92$45.83 / 50$47.62 / 500190.034193%-1.0000000.0138250.0000010.000000-0.012534
XSP3Jun22C457.00CALL457.00$1.19$1.05 / 25000140.468265%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C456.00CALL456.00$0.96$1.05 / 25001138.291013%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P456.00PUT456.00$44.33 / 50$46.12 / 500087.651398%-1.0000000.0137800.0000010.000000-0.012493
XSP3Jun22C455.00CALL455.00$0.18$1.05 / 25000136.101186%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P455.00PUT455.00$43.33 / 50$45.12 / 500086.055420%-1.0000000.0137490.0000010.000000-0.012465
XSP3Jun22C454.00CALL454.00$2.67$1.05 / 25008133.898561%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C453.00CALL453.00$13.60$1.05 / 250019131.682939%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C452.50CALL452.50$1.55$1.05 / 25000130.570200%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P452.50PUT452.50$40.83 / 50$42.62 / 500082.031640%-1.0000000.0136740.0000010.000000-0.012397
XSP3Jun22C452.00CALL452.00$0.45$1.05 / 25001129.454151%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C451.00CALL451.00$2.00$1.05 / 25001127.207065%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C450.00CALL450.00$0.01$1.05 / 25002,994124.951448%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P450.00PUT450.00$10.22$38.33 / 50$40.12 / 500377.959847%-1.0000000.0135980.0000010.000000-0.012328
XSP3Jun22C449.00CALL449.00$1.05 / 25000122.679191%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P449.00PUT449.00$37.37$37.33 / 50$39.12 / 500576.317088%-1.0000000.0135680.0000010.000000-0.012301
XSP3Jun22C448.00CALL448.00$1.05 / 25000120.391928%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P448.00PUT448.00$36.27$36.33 / 50$38.12 / 500174.666146%-1.0000000.0135380.0000010.000000-0.012274
XSP3Jun22C447.50CALL447.50$1.05 / 25000119.242531%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P447.50PUT447.50$45.59$35.77 / 50$37.59 / 500166.300899%-1.0000000.0135230.0000010.000000-0.012260
XSP3Jun22C447.00CALL447.00$0.05$1.05 / 25000118.089212%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P447.00PUT447.00$35.33 / 50$37.12 / 500073.007456%-1.0000000.0135080.0000010.000000-0.012246
XSP3Jun22C446.00CALL446.00$0.01$1.05 / 25003,590115.771263%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C445.00CALL445.00$0.02$1.05 / 250016113.436718%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P445.00PUT445.00$33.33 / 50$35.12 / 500069.660748%-1.0000000.0134470.0000010.000000-0.012191
XSP3Jun22C444.00CALL444.00$1.05 / 25000111.085435%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C443.00CALL443.00$2.27$1.05 / 25001108.714456%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C442.50CALL442.50$2.38$1.05 / 25003107.524791%0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P442.50PUT442.50$34.35$30.83 / 50$32.62 / 500165.427658%-1.0000000.0133710.0000010.000000-0.012123
XSP3Jun22C442.00CALL442.00$1.05 / 25000106.330202%0.000001-0.0000010.0000010.0000000.000000
XSP3Jun22P442.00PUT442.00$12.90$30.33 / 50$32.12 / 500164.573291%-1.0000000.0133560.0000010.000000-0.012109
XSP3Jun22P441.00PUT441.00$29.33 / 50$31.12 / 500062.858844%-1.0000000.0133250.0000010.000000-0.012082
XSP3Jun22C439.00CALL439.00$0.03$1.05 / 25002699.058315%0.000001-0.0000070.0000010.0000010.000000
XSP3Jun22P439.00PUT439.00$38.79$27.33 / 50$29.12 / 500159.397058%-0.9999990.0132590.0000010.000001-0.012027
XSP3Jun22C438.00CALL438.00$0.03$1.05 / 25002296.594290%0.000001-0.0000160.0000010.0000010.000000
XSP3Jun22P438.00PUT438.00$26.33 / 50$28.12 / 500057.650178%-0.9999990.0132200.0000010.000001-0.012000
XSP3Jun22C437.50CALL437.50$1.05 / 2500095.354371%0.000002-0.0000240.0000020.0000020.000000
XSP3Jun22P437.50PUT437.50$25.76 / 50$27.47 / 500053.941090%-0.9999980.0131970.0000020.000002-0.011986
XSP3Jun22C437.00CALL437.00$2.38$1.05 / 2500094.109050%0.000003-0.0000350.0000020.0000030.000000
XSP3Jun22P437.00PUT437.00$25.33 / 50$27.12 / 500055.892320%-0.9999970.0131700.0000020.000003-0.011972
XSP3Jun22C436.00CALL436.00$4.21$1.05 / 2500091.601787%0.000006-0.0000750.0000050.0000060.000000
XSP3Jun22P436.00PUT436.00$33.17$24.33 / 50$26.12 / 500154.122295%-0.9999940.0131000.0000050.000006-0.011945
XSP3Jun22C435.00CALL435.00$0.01$1.05 / 25002989.071640%0.000013-0.0001550.0000100.0000120.000000
XSP3Jun22P435.00PUT435.00$41.86$23.33 / 50$25.12 / 5001552.340878%-0.9999870.0129890.0000100.000012-0.011917
XSP3Jun22C434.00CALL434.00$5.37$1.06 / 2500186.753443%0.000026-0.0003140.0000200.0000240.000000
XSP3Jun22P434.00PUT434.00$22.26 / 50$23.97 / 500047.898750%-0.9999740.0128010.0000200.000024-0.011890
XSP3Jun22C433.00CALL433.00$0.13$1.06 / 2500284.165723%0.000054-0.0006160.0000400.0000480.000001
XSP3Jun22P433.00PUT433.00$26.73$21.33 / 50$23.12 / 50020048.739325%-0.9999460.0124690.0000400.000048-0.011862
XSP3Jun22C432.50CALL432.50$0.17$1.06 / 2500282.864671%0.000076-0.0008540.0000550.0000660.000001
XSP3Jun22P432.50PUT432.50$20.76 / 50$22.47 / 500045.266257%-0.9999240.0122160.0000550.000066-0.011848
XSP3Jun22C432.00CALL432.00$0.01$1.05 / 2500381.329076%0.000107-0.0011760.0000760.0000910.000001
XSP3Jun22P432.00PUT432.00$16.53$20.33 / 50$22.12 / 500646.919595%-0.9998930.0118780.0000760.000091-0.011834
XSP3Jun22C431.00CALL431.00$0.01$1.06 / 25004578.918354%0.000208-0.0021840.0001410.0001690.000002
XSP3Jun22P431.00PUT431.00$19.27 / 50$21.07 / 500038.148169%-0.9997920.0108400.0001410.000169-0.011806
XSP3Jun22C430.00CALL430.00$0.01$1.05 / 25002876.031281%0.000392-0.0039450.0002550.0003050.000004
XSP3Jun22C429.00CALL429.00$0.02$1.05 / 25001373.336296%0.000720-0.0069260.0004470.0005350.000008
XSP3Jun22P429.00PUT429.00$13.72$17.33 / 50$19.12 / 500641.367246%-0.9992800.0060370.0004470.000535-0.011745
XSP3Jun22P428.00PUT428.00$19.17$16.27 / 50$18.09 / 500134.814240%-0.9987120.0011110.0007640.000913-0.011711
XSP3Jun22P427.00PUT427.00$15.33 / 50$17.12 / 500037.583542%-0.997754-0.0067070.0012670.001515-0.011673
XSP3Jun22P424.00PUT424.00$12.26 / 50$13.97 / 500029.703082%-0.989843-0.0624320.0048590.005810-0.011502
XSP3Jun22P421.00PUT421.00$9.26 / 50$10.97 / 500023.868312%-0.963743-0.2088710.0143040.017104-0.011128
XSP3Jun22P419.00PUT419.00$4.70$7.33 / 50$9.12 / 500221.561983%-0.925638-0.3792750.0252910.030243-0.010647
XSP3Jun22C401.00CALL401.00$7.51$8.88 / 50$10.67 / 5001226.338355%0.964077-0.2311440.0141960.0169750.010579
XSP3Jun22C398.00CALL398.00$10.07$11.88 / 50$13.67 / 5001732.816934%0.990736-0.0812230.0044830.0053610.010799
XSP3Jun22P397.00PUT397.00$0.05$1.06 / 25002263.661602%-0.005530-0.0439070.0028440.003401-0.000063
XSP3Jun22C396.00CALL396.00$16.57$14.03 / 50$15.74 / 5001531.980379%0.996805-0.0388460.0017410.0020820.010813
XSP3Jun22C394.00CALL394.00$6.94$15.88 / 50$17.67 / 500241.256194%0.999036-0.0209430.0005850.0007000.010783
XSP3Jun22P394.00PUT394.00$0.02$1.06 / 25003972.937426%-0.000964-0.0090370.0005850.000700-0.000011
XSP3Jun22C393.00CALL393.00$7.16$17.08 / 50$18.81 / 500343.868345%0.999497-0.0168360.0003210.0003840.010761
XSP3Jun22C392.00CALL392.00$22.00$17.88 / 50$19.67 / 500845.417324%0.999747-0.0144700.0001700.0002030.010737
XSP3Jun22C391.00CALL391.00$8.33$18.88 / 50$20.67 / 500247.486507%0.999877-0.0131530.0000870.0001040.010711
XSP3Jun22P391.00PUT391.00$0.03$1.05 / 2500881.772009%-0.000123-0.0013380.0000870.000104-0.000001
XSP3Jun22C390.00CALL390.00$25.24$19.88 / 50$21.67 / 500349.550658%0.999942-0.0124420.0000430.0000510.010684
XSP3Jun22C389.00CALL389.00$7.11$20.96 / 50$22.74 / 500152.992681%0.999974-0.0120650.0000200.0000240.010657
XSP3Jun22P389.00PUT389.00$0.01$1.05 / 25002587.715505%-0.000026-0.0003100.0000200.0000240.000000
XSP3Jun22C388.00CALL388.00$10.85$21.88 / 50$23.67 / 500353.660178%0.999989-0.0118660.0000090.0000110.010630
XSP3Jun22P388.00PUT388.00$0.35$1.05 / 25001190.669243%-0.000011-0.0001410.0000090.0000110.000000
XSP3Jun22C387.00CALL387.00$22.88 / 50$24.67 / 500057.142708%0.999995-0.0117560.0000040.0000050.010602
XSP3Jun22P387.00PUT387.00$0.03$1.05 / 25002093.605249%-0.000005-0.0000620.0000040.0000050.000000
XSP3Jun22C386.00CALL386.00$19.50$24.03 / 50$25.74 / 500150.712208%0.999998-0.0116900.0000020.0000020.010575
XSP3Jun22P386.00PUT386.00$0.01$1.06 / 25006496.786998%-0.000002-0.0000260.0000020.0000020.000000
XSP3Jun22P385.00PUT385.00$0.02$1.06 / 25003199.705096%-0.000001-0.0000110.0000010.0000010.000000
XSP3Jun22C384.00CALL384.00$26.03 / 50$27.74 / 500054.422406%1.000000-0.0116080.0000010.0000000.010520
XSP3Jun22P384.00PUT384.00$0.07$1.06 / 25003,619102.613139%-0.000001-0.0000040.0000010.0000000.000000
XSP3Jun22C383.00CALL383.00$26.88 / 50$28.67 / 500063.868429%1.000000-0.0115750.0000010.0000000.010493
XSP3Jun22P383.00PUT383.00$0.01$1.06 / 250022105.511887%-0.000001-0.0000020.0000010.0000000.000000
XSP3Jun22C382.00CALL382.00$28.03 / 50$29.74 / 500058.126597%1.000000-0.0115440.0000010.0000000.010465
XSP3Jun22P382.00PUT382.00$0.02$1.06 / 250052108.402056%-0.000001-0.0000010.0000010.0000000.000000
XSP3Jun22C381.00CALL381.00$18.76$29.11 / 50$30.83 / 500071.310278%1.000000-0.0115130.0000010.0000000.010438
XSP3Jun22P381.00PUT381.00$0.11$1.06 / 25006111.284587%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C380.00CALL380.00$35.47$30.03 / 50$31.74 / 500361.825378%1.000000-0.0114830.0000010.0000000.010411
XSP3Jun22C379.00CALL379.00$10.87$31.11 / 50$32.83 / 500175.534163%1.000000-0.0114530.0000010.0000000.010383
XSP3Jun22P379.00PUT379.00$0.06$1.06 / 250020117.026815%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C378.00CALL378.00$32.03 / 50$33.74 / 500065.525232%1.000000-0.0114230.0000010.0000000.010356
XSP3Jun22P378.00PUT378.00$0.16$1.06 / 25001119.891284%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P377.00PUT377.00$3.66$1.06 / 25008122.746718%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C376.00CALL376.00$33.88 / 50$35.67 / 500078.068847%1.000000-0.0113620.0000010.0000000.010301
XSP3Jun22P376.00PUT376.00$0.01$1.06 / 250043125.598399%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C375.00CALL375.00$35.03 / 50$36.74 / 500071.072601%1.000000-0.0113320.0000010.0000000.010274
XSP3Jun22C373.00CALL373.00$36.88 / 50$38.67 / 500084.147757%1.000000-0.0112710.0000010.0000000.010219
XSP3Jun22P373.00PUT373.00$0.02$1.06 / 25005134.127581%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C371.00CALL371.00$38.88 / 50$40.67 / 500086.325208%1.000000-0.0112110.0000010.0000000.010164
XSP3Jun22P371.00PUT371.00$0.33$1.06 / 25005139.796630%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C370.00CALL370.00$39.88 / 50$41.67 / 500090.226432%1.000000-0.0111810.0000010.0000000.010137
XSP3Jun22P370.00PUT370.00$0.04$1.06 / 250031142.625324%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C369.00CALL369.00$40.88 / 50$42.67 / 500079.656891%1.000000-0.0111510.0000010.0000000.010109
XSP3Jun22P369.00PUT369.00$2.07$1.06 / 25008145.456901%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C368.00CALL368.00$41.88 / 50$43.67 / 500094.283368%1.000000-0.0111200.0000010.0000000.010082
XSP3Jun22P368.00PUT368.00$0.95$1.06 / 25004148.282107%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C367.00CALL367.00$42.91 / 50$44.73 / 500094.271708%1.000000-0.0110900.0000010.0000000.010054
XSP3Jun22P367.00PUT367.00$0.10$1.06 / 25001151.106041%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C366.00CALL366.00$43.88 / 50$45.67 / 500096.259971%1.000000-0.0110600.0000010.0000000.010027
XSP3Jun22P366.00PUT366.00$1.06 / 25000153.928840%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C365.00CALL365.00$44.93 / 50$46.73 / 5000100.377299%1.000000-0.0110300.0000010.0000000.010000
XSP3Jun22P365.00PUT365.00$0.05$1.06 / 250087156.750673%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22P364.00PUT364.00$0.19$1.06 / 25000159.571736%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C363.00CALL363.00$46.88 / 50$48.67 / 5000102.238370%1.000000-0.0109690.0000010.0000000.009945
XSP3Jun22P363.00PUT363.00$1.06 / 25000162.392241%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C362.00CALL362.00$48.03 / 50$49.74 / 500095.236162%1.000000-0.0109390.0000010.0000000.009918
XSP3Jun22P362.00PUT362.00$0.05$1.06 / 250034165.212409%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C361.00CALL361.00$48.88 / 50$50.67 / 5000106.233826%1.000000-0.0109090.0000010.0000000.009890
XSP3Jun22P361.00PUT361.00$1.06 / 25000168.031330%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C360.00CALL360.00$50.03 / 50$51.74 / 500098.982222%1.000000-0.0108790.0000010.0000000.009863
XSP3Jun22P360.00PUT360.00$0.01$0.01 / 1,65902987.463154%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C359.00CALL359.00$50.88 / 50$52.67 / 500097.763035%1.000000-0.0108480.0000010.0000000.009835
XSP3Jun22P359.00PUT359.00$0.86 / 25000165.763979%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C358.00CALL358.00$51.88 / 50$53.67 / 500099.584821%1.000000-0.0108180.0000010.0000000.009808
XSP3Jun22P358.00PUT358.00$0.14$0.86 / 20006168.495287%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C357.00CALL357.00$53.03 / 50$54.74 / 5000104.618287%1.000000-0.0107880.0000010.0000000.009781
XSP3Jun22P357.00PUT357.00$0.03$0.86 / 20006171.227617%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C356.00CALL356.00$54.03 / 50$55.74 / 5000106.502090%1.000000-0.0107580.0000010.0000000.009753
XSP3Jun22P356.00PUT356.00$4.80 / 100278.735676%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C355.00CALL355.00$55.03 / 50$56.74 / 5000108.388592%1.000000-0.0107270.0000010.0000000.009726
XSP3Jun22P355.00PUT355.00$0.04$4.80 / 1013282.428779%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C354.00CALL354.00$55.88 / 50$57.67 / 5000120.284549%1.000000-0.0106970.0000010.0000000.009698
XSP3Jun22P354.00PUT354.00$0.12$4.80 / 101286.121921%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C353.00CALL353.00$57.03 / 50$58.74 / 5000112.170336%1.000000-0.0106670.0000010.0000000.009671
XSP3Jun22P353.00PUT353.00$0.11$0.86 / 20001182.170727%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C352.00CALL352.00$57.88 / 50$59.67 / 5000110.588899%1.000000-0.0106370.0000010.0000000.009644
XSP3Jun22P352.00PUT352.00$0.11$4.80 / 101293.509356%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C351.00CALL351.00$59.03 / 50$60.74 / 5000115.966026%1.000000-0.0106070.0000010.0000000.009616
XSP3Jun22P351.00PUT351.00$1.32$4.80 / 1018297.204181%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C350.00CALL350.00$59.88 / 50$61.67 / 5000131.100904%1.000000-0.0105760.0000010.0000000.009589
XSP3Jun22P350.00PUT350.00$0.05$4.80 / 1020300.900449%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C349.00CALL349.00$60.88 / 50$62.67 / 5000116.136215%1.000000-0.0105460.0000010.0000000.009561
XSP3Jun22P349.00PUT349.00$4.80 / 100304.598002%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C348.00CALL348.00$62.03 / 50$63.74 / 5000121.682768%1.000000-0.0105160.0000010.0000000.009534
XSP3Jun22P348.00PUT348.00$1.05$4.80 / 102308.297066%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C347.00CALL347.00$62.88 / 50$64.67 / 5000134.467565%1.000000-0.0104860.0000010.0000000.009507
XSP3Jun22P347.00PUT347.00$4.80 / 100311.997861%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C346.00CALL346.00$63.96 / 50$65.74 / 5000139.398865%1.000000-0.0104560.0000010.0000000.009479
XSP3Jun22P346.00PUT346.00$4.80 / 100315.700602%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C345.00CALL345.00$64.88 / 50$66.67 / 5000141.481056%1.000000-0.0104250.0000010.0000000.009452
XSP3Jun22P345.00PUT345.00$0.09$4.80 / 1080319.405498%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C344.00CALL344.00$66.08 / 50$67.81 / 5000145.348449%1.000000-0.0103950.0000010.0000000.009424
XSP3Jun22P344.00PUT344.00$4.80 / 100323.112755%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C343.00CALL343.00$66.96 / 50$68.74 / 5000145.654053%1.000000-0.0103650.0000010.0000000.009397
XSP3Jun22P343.00PUT343.00$4.80 / 100326.822572%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C342.00CALL342.00$67.88 / 50$69.67 / 5000144.697705%1.000000-0.0103350.0000010.0000000.009370
XSP3Jun22P342.00PUT342.00$4.80 / 100330.535145%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C341.00CALL341.00$69.08 / 50$70.81 / 5000151.695822%1.000000-0.0103040.0000010.0000000.009342
XSP3Jun22P341.00PUT341.00$4.80 / 100334.250667%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C340.00CALL340.00$69.88 / 50$71.67 / 5000151.947219%1.000000-0.0102740.0000010.0000000.009315
XSP3Jun22P340.00PUT340.00$0.04$4.80 / 101337.969324%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C339.00CALL339.00$70.82 / 50$72.67 / 5000154.049440%1.000000-0.0102440.0000010.0000000.009287
XSP3Jun22P339.00PUT339.00$4.80 / 100341.691302%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C338.00CALL338.00$72.08 / 50$73.81 / 5000158.079173%1.000000-0.0102140.0000010.0000000.009260
XSP3Jun22P338.00PUT338.00$4.80 / 100345.416781%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C337.00CALL337.00$72.82 / 50$74.67 / 5000158.270954%1.000000-0.0101840.0000010.0000000.009233
XSP3Jun22P337.00PUT337.00$4.80 / 100349.145939%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C336.00CALL336.00$73.82 / 50$75.67 / 5000160.386398%1.000000-0.0101530.0000010.0000000.009205
XSP3Jun22P336.00PUT336.00$4.80 / 100352.878950%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C335.00CALL335.00$74.88 / 50$76.67 / 5000162.505274%1.000000-0.0101230.0000010.0000000.009178
XSP3Jun22P335.00PUT335.00$0.31$4.80 / 1010356.615986%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C334.00CALL334.00$75.88 / 50$77.67 / 5000164.628170%1.000000-0.0100930.0000010.0000000.009150
XSP3Jun22P334.00PUT334.00$4.80 / 100360.357216%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C333.00CALL333.00$77.08 / 50$78.81 / 5000168.797958%1.000000-0.0100630.0000010.0000000.009123
XSP3Jun22P333.00PUT333.00$0.86 / 20000237.483822%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C332.00CALL332.00$77.88 / 50$79.67 / 5000168.889189%1.000000-0.0100320.0000010.0000000.009096
XSP3Jun22P332.00PUT332.00$0.86 / 20000240.287216%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C331.00CALL331.00$79.08 / 50$80.81 / 5000173.114340%1.000000-0.0100020.0000010.0000000.009068
XSP3Jun22P331.00PUT331.00$4.80 / 100371.607716%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C330.00CALL330.00$79.88 / 50$81.67 / 5000173.166866%1.000000-0.0099720.0000010.0000000.009041
XSP3Jun22P330.00PUT330.00$0.01$4.80 / 1025375.367359%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C325.00CALL325.00$84.88 / 50$86.67 / 5000183.940208%1.000000-0.0098210.0000010.0000000.008904
XSP3Jun22P325.00PUT325.00$0.01$4.80 / 1010394.243664%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C320.00CALL320.00$89.88 / 50$91.67 / 5000194.834315%1.000000-0.0096700.0000010.0000000.008767
XSP3Jun22P320.00PUT320.00$0.01$4.80 / 1043413.263881%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C315.00CALL315.00$94.88 / 50$96.67 / 5000205.858572%1.000000-0.0095190.0000010.0000000.008630
XSP3Jun22P315.00PUT315.00$0.86 / 25000288.699737%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C310.00CALL310.00$100.03 / 50$101.74 / 5000197.279082%1.000000-0.0093680.0000010.0000000.008493
XSP3Jun22P310.00PUT310.00$4.80 / 100451.806851%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C305.00CALL305.00$104.88 / 50$106.67 / 5000228.318376%1.000000-0.0092170.0000010.0000000.008356
XSP3Jun22P305.00PUT305.00$0.51$4.80 / 101471.364907%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C300.00CALL300.00$110.03 / 1$111.74 / 100218.389677%1.000000-0.0090650.0000010.0000000.008219
XSP3Jun22P300.00PUT300.00$0.05$4.80 / 106491.135874%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C295.00CALL295.00$114.88 / 50$116.67 / 5000251.379253%1.000000-0.0089140.0000010.0000000.008082
XSP3Jun22P295.00PUT295.00$4.80 / 100511.136304%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C290.00CALL290.00$120.03 / 50$121.74 / 5000240.116999%1.000000-0.0087630.0000010.0000000.007945
XSP3Jun22P290.00PUT290.00$4.80 / 100531.382769%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C285.00CALL285.00$124.88 / 50$126.67 / 5000275.111753%1.000000-0.0086120.0000010.0000000.007808
XSP3Jun22P285.00PUT285.00$4.80 / 100551.891986%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C280.00CALL280.00$129.88 / 50$131.67 / 5000287.243223%1.000000-0.0084610.0000010.0000000.007671
XSP3Jun22P280.00PUT280.00$0.01$0.86 / 25000394.374413%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C275.00CALL275.00$135.03 / 50$136.74 / 5000273.993292%1.000000-0.0083100.0000010.0000000.007534
XSP3Jun22P275.00PUT275.00$0.45$4.80 / 104593.766917%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C270.00CALL270.00$139.88 / 50$141.67 / 5000312.102896%1.000000-0.0081590.0000010.0000000.007397
XSP3Jun22P270.00PUT270.00$4.80 / 100615.167754%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C265.00CALL265.00$145.03 / 50$146.74 / 5000297.525371%1.000000-0.0080080.0000010.0000000.007260
XSP3Jun22P265.00PUT265.00$4.80 / 100636.899652%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C260.00CALL260.00$149.88 / 50$151.67 / 5000337.803192%1.000000-0.0078570.0000010.0000000.007123
XSP3Jun22P260.00PUT260.00$4.80 / 100658.989509%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C255.00CALL255.00$151.00$155.03 / 50$156.74 / 5002321.901220%1.000000-0.0077060.0000010.0000000.006986
XSP3Jun22P255.00PUT255.00$4.80 / 100681.447014%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C250.00CALL250.00$159.88 / 50$161.67 / 5000364.425094%1.000000-0.0075550.0000010.0000000.006849
XSP3Jun22P250.00PUT250.00$0.01$4.80 / 103704.297619%-0.0000010.0000000.0000010.0000000.000000
XSP3Jun22C200.00CALL200.00$209.88 / 50$211.67 / 5000514.921100%1.000000-0.0060440.0000000.0000000.005479
XSP3Jun22P200.00PUT200.00$4.80 / 100959.843066%-0.0000010.0000000.0000000.0000000.000000
XSP3Jun22C158.00CALL158.00$251.88 / 50$253.67 / 5000608.317929%1.000000-0.0047740.0000000.0000000.004329
XSP3Jun22P158.00PUT158.00$0.85 / 20000888.651613%-0.0000010.0000000.0000000.0000000.000000
XSP3Jun22C157.00CALL157.00$252.88 / 50$254.67 / 5000665.789163%1.000000-0.0047440.0000000.0000000.004301
XSP3Jun22P157.00PUT157.00$4.80 / 1001237.388023%-0.0000010.0000000.0000000.0000000.000000
XSP3Jun22C156.00CALL156.00$253.88 / 50$255.67 / 5000681.921237%1.000000-0.0047140.0000000.0000000.004274
XSP3Jun22P156.00PUT156.00$4.80 / 1001244.761899%-0.0000010.0000000.0000000.0000000.000000