XSP.IN Option Chain

End of day data from June 6, 2022 for XSP.IN options expired on June 6, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.06 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP6Jun22C413.00CALL413.00$0.05$0.16 / 513481065.445138%0.441642-1.1058680.0707840.0851370.004937
XSP6Jun22P415.00PUT415.00$2.90$1.75 / 50$3.57 / 503042229.110561%-0.692830-0.9705840.0630200.075799-0.007931
XSP6Jun22C412.00CALL412.00$0.24$0.02 / 1$0.29 / 10226640.667106%0.512916-1.1181040.0715130.0860140.005729
XSP6Jun22P411.00PUT411.00$0.34$0.92 / 2702101116.507941%-0.416051-1.0820850.0699600.084147-0.004744
XSP6Jun22P410.00PUT410.00$0.08$0.14 / 51187489.187452%-0.347503-1.0254120.0662570.079693-0.003960
XSP6Jun22P402.00PUT402.00$0.02$0.91 / 27617818748.850803%-0.032259-0.2010160.0129590.015586-0.000366
XSP6Jun22P409.00PUT409.00$0.04$0.08 / 11542910.373678%-0.283467-0.9403710.0607330.073048-0.003228
XSP6Jun22C415.00CALL415.00$0.01$0.01 / 2144926.403802%0.307170-0.9834890.0630200.0757990.003439
XSP6Jun22C414.00CALL414.00$0.01$0.90 / 2161265919.321492%0.372377-1.0595070.0678570.0816170.004166
XSP6Jun22P407.00PUT407.00$0.01$0.91 / 270882232.150595%-0.174918-0.7161640.0462180.055590-0.001990
XSP6Jun22P408.00PUT408.00$0.01$0.15 / 55852014.979521%-0.225570-0.8343910.0538670.064789-0.002567
XSP6Jun22P413.00PUT413.00$0.99$1.70 / 58846214.207357%-0.558358-1.0930260.0707840.085137-0.006378
XSP6Jun22P416.00PUT416.00$4.23$2.75 / 50$4.57 / 5083311.351567%-0.752313-0.8717500.0567120.068212-0.008623
XSP6Jun22P414.00PUT414.00$1.50$1.08 / 50$2.95 / 508088.649553%-0.627623-1.0466330.0678570.081617-0.007176
XSP6Jun22P412.00PUT412.00$0.15$0.88 / 5379611.037300%-0.487084-1.1052930.0715130.086014-0.005559
XSP6Jun22C420.00CALL420.00$0.02$0.01 / 1668615.247870%0.082398-0.4248470.0272640.0327930.000925
XSP6Jun22C417.00CALL417.00$0.02$0.15 / 51552716.661294%0.195100-0.7713530.0494640.0594940.002187
XSP6Jun22C418.00CALL418.00$0.01$0.05 / 1523315.180729%0.150032-0.6520090.0418230.0503040.001682
XSP6Jun22C419.00CALL419.00$0.03$0.91 / 276515537.464291%0.112580-0.5344200.0342890.0412420.001263
XSP6Jun22C416.00CALL416.00$0.01$0.90 / 290431827.064594%0.247687-0.8846860.0567120.0682120.002774
XSP6Jun22C421.00CALL421.00$0.02$0.91 / 276341443.769568%0.058803-0.3276400.0210300.0252940.000660
XSP6Jun22P406.00PUT406.00$0.01$0.91 / 270342035.652364%-0.132053-0.5944670.0383540.046131-0.001501
XSP6Jun22C409.00CALL409.00$2.36$2.43 / 50$4.25 / 5033213.321188%0.716533-0.9530880.0607330.0730480.007977
XSP6Jun22C422.00CALL422.00$0.01$0.91 / 217282846.807391%0.040906-0.2451700.0157390.0189310.000459
XSP6Jun22P401.00PUT401.00$0.01$0.91 / 276222752.007555%-0.021042-0.1406470.0090660.010904-0.000239
XSP6Jun22C411.00CALL411.00$1.50$0.43 / 50$2.25 / 5019107.034106%0.583949-1.0948650.0699600.0841470.006516
XSP6Jun22P396.00PUT396.00$0.01$0.01 / 1172829.664507%-0.001538-0.0138950.0008950.001077-0.000017
XSP6Jun22P420.00PUT420.00$8.11$6.75 / 50$8.57 / 50161516.550571%-0.917602-0.4117880.0272640.032793-0.010582
XSP6Jun22C408.00CALL408.00$3.23$3.43 / 50$5.25 / 5016316.171693%0.774430-0.8470780.0538670.0647890.008611
XSP6Jun22C425.00CALL425.00$0.01$0.90 / 284157855.363170%0.011791-0.0859080.0055170.0066360.000133
XSP6Jun22P403.00PUT403.00$0.01$0.91 / 276141945.645774%-0.047962-0.2775050.0178930.021521-0.000545
XSP6Jun22C410.00CALL410.00$1.58$1.05 / 50$2.92 / 5012105.644116%0.652497-1.0381610.0662570.0796930.007273
XSP6Jun22P404.00PUT404.00$0.01$0.91 / 27612742.385017%-0.069202-0.3701370.0238700.028710-0.000786
XSP6Jun22P405.00PUT405.00$0.01$0.91 / 276114339.056011%-0.096968-0.4771030.0307740.037014-0.001102
XSP6Jun22P400.00PUT400.00$0.01$0.91 / 27696055.122382%-0.013303-0.0950300.0061250.007367-0.000151
XSP6Jun22P417.00PUT417.00$5.08$3.75 / 50$5.57 / 508011.306226%-0.804900-0.7583860.0494640.059494-0.009238
XSP6Jun22C423.00CALL423.00$0.01$0.90 / 27751149.592179%0.027733-0.1780480.0114320.0137500.000312
XSP6Jun22C424.00CALL424.00$0.01$0.90 / 22921052.503321%0.018320-0.1255150.0080600.0096940.000206
XSP6Jun22P418.00PUT418.00$3.51$5.08 / 50$6.90 / 502018.608106%-0.849968-0.6390110.0418230.050304-0.009769
XSP6Jun22C405.00CALL405.00$6.60$6.05 / 50$7.93 / 5021012.061321%0.903032-0.4896970.0307740.0370140.009994
XSP6Jun22C402.00CALL402.00$9.67$9.43 / 50$11.25 / 502731.711851%0.967741-0.2135160.0129590.0155860.010647
XSP6Jun22C430.00CALL430.00$0.01$0.90 / 27912369.030725%0.000879-0.0083480.0005360.0006450.000010
XSP6Jun22P422.00PUT422.00$5.70$9.08 / 50$10.90 / 501027.797207%-0.959094-0.2320480.0157390.018931-0.011102
XSP6Jun22P419.00PUT419.00$4.56$5.75 / 50$7.57 / 501015.323827%-0.887420-0.5213910.0342890.041242-0.010216
XSP6Jun22C406.00CALL406.00$8.81$5.05 / 50$6.93 / 501616.178396%0.867947-0.6070920.0383540.0461310.009622
XSP6Jun22C404.00CALL404.00$10.76$7.43 / 50$9.25 / 5013126.727522%0.930798-0.3826990.0238700.0287100.010282
XSP6Jun22P399.00PUT399.00$0.02$0.91 / 27611458.200405%-0.008147-0.0619890.0039950.004805-0.000092
XSP6Jun22C505.00CALL505.00$0.90 / 29000223.950610%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P505.00PUT505.00$91.75 / 50$93.57 / 5000136.476160%-1.0000000.0157030.0000010.000000-0.013835
XSP6Jun22C500.00CALL500.00$0.90 / 29000215.236318%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P500.00PUT500.00$86.75 / 50$88.57 / 5000136.589948%-1.0000000.0155470.0000010.000000-0.013698
XSP6Jun22C495.00CALL495.00$0.90 / 27500206.361561%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P495.00PUT495.00$82.07 / 50$83.95 / 5000155.516745%-1.0000000.0153920.0000010.000000-0.013561
XSP6Jun22C490.00CALL490.00$0.01$0.90 / 21704197.312045%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P490.00PUT490.00$76.75 / 50$78.57 / 5000123.664406%-1.0000000.0152370.0000010.000000-0.013424
XSP6Jun22C485.00CALL485.00$0.01$0.90 / 27504188.084139%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P485.00PUT485.00$71.75 / 50$73.57 / 5000122.702034%-1.0000000.0150810.0000010.000000-0.013287
XSP6Jun22C480.00CALL480.00$0.03$0.90 / 21704178.663276%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P480.00PUT480.00$66.75 / 50$68.57 / 5000115.793243%-1.0000000.0149260.0000010.000000-0.013150
XSP6Jun22C475.00CALL475.00$0.90 / 29000169.037223%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P475.00PUT475.00$62.07 / 50$63.95 / 5000125.069766%-1.0000000.0147700.0000010.000000-0.013013
XSP6Jun22C474.00CALL474.00$0.90 / 29000167.086143%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P474.00PUT474.00$61.08 / 50$62.90 / 5000121.127802%-1.0000000.0147390.0000010.000000-0.012986
XSP6Jun22C473.00CALL473.00$0.90 / 29000165.127046%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P473.00PUT473.00$59.75 / 50$61.57 / 5000104.652772%-1.0000000.0147080.0000010.000000-0.012959
XSP6Jun22C472.00CALL472.00$0.90 / 21700163.157325%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P472.00PUT472.00$59.08 / 50$60.90 / 5000117.991232%-1.0000000.0146770.0000010.000000-0.012931
XSP6Jun22C471.00CALL471.00$0.90 / 29000161.178414%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P471.00PUT471.00$57.75 / 50$59.57 / 5000101.813605%-1.0000000.0146460.0000010.000000-0.012904
XSP6Jun22C470.00CALL470.00$4.49$0.90 / 29001159.190182%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P470.00PUT470.00$57.08 / 50$58.95 / 5000117.629993%-1.0000000.0146150.0000010.000000-0.012876
XSP6Jun22C469.00CALL469.00$0.90 / 27500157.192492%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P469.00PUT469.00$55.75 / 50$57.57 / 500098.951850%-1.0000000.0145840.0000010.000000-0.012849
XSP6Jun22C468.00CALL468.00$0.90 / 21700155.185193%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P468.00PUT468.00$55.08 / 50$56.90 / 5000111.638633%-1.0000000.0145520.0000010.000000-0.012822
XSP6Jun22C467.00CALL467.00$0.90 / 21700153.168123%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P467.00PUT467.00$53.75 / 50$55.57 / 500087.955025%-1.0000000.0145210.0000010.000000-0.012794
XSP6Jun22C466.00CALL466.00$0.90 / 29000151.141105%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P466.00PUT466.00$53.10 / 50$54.93 / 5000111.106307%-1.0000000.0144900.0000010.000000-0.012767
XSP6Jun22C465.00CALL465.00$0.03$0.91 / 217015149.460670%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P465.00PUT465.00$51.75 / 50$53.57 / 500085.237480%-1.0000000.0144590.0000010.000000-0.012739
XSP6Jun22C464.00CALL464.00$0.91 / 27600147.410329%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P464.00PUT464.00$51.08 / 50$52.90 / 5000105.179079%-1.0000000.0144280.0000010.000000-0.012712
XSP6Jun22C463.00CALL463.00$0.91 / 21700145.349125%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P463.00PUT463.00$49.75 / 50$51.57 / 500091.372241%-1.0000000.0143970.0000010.000000-0.012685
XSP6Jun22C462.00CALL462.00$0.91 / 29100143.276907%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P462.00PUT462.00$49.08 / 50$50.90 / 5000101.908533%-1.0000000.0143660.0000010.000000-0.012657
XSP6Jun22C461.00CALL461.00$0.91 / 29100141.193517%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P461.00PUT461.00$47.75 / 50$49.57 / 500083.732992%-1.0000000.0143350.0000010.000000-0.012630
XSP6Jun22C460.00CALL460.00$0.30$0.91 / 29104139.098786%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P460.00PUT460.00$46.75 / 50$48.57 / 500078.358757%-1.0000000.0143040.0000010.000000-0.012602
XSP6Jun22C459.00CALL459.00$0.91 / 27600136.990795%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P459.00PUT459.00$45.75 / 50$47.57 / 500085.393473%-1.0000000.0142730.0000010.000000-0.012575
XSP6Jun22C458.00CALL458.00$0.91 / 21700134.875509%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P458.00PUT458.00$45.08 / 50$46.90 / 500095.277770%-1.0000000.0142410.0000010.000000-0.012548
XSP6Jun22C457.00CALL457.00$0.91 / 27600132.744695%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P457.00PUT457.00$51.34$43.75 / 50$45.57 / 500177.887423%-1.0000000.0142100.0000010.000000-0.012520
XSP6Jun22C456.00CALL456.00$0.94$0.91 / 21705130.602309%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P456.00PUT456.00$42.75 / 50$44.57 / 500080.845198%-1.0000000.0141790.0000010.000000-0.012493
XSP6Jun22C455.00CALL455.00$0.73$0.91 / 29105128.449437%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P455.00PUT455.00$41.75 / 50$43.57 / 500079.311369%-1.0000000.0141480.0000010.000000-0.012465
XSP6Jun22C454.00CALL454.00$2.19$0.91 / 27601126.278920%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P454.00PUT454.00$41.08 / 50$42.95 / 500090.834660%-1.0000000.0141170.0000010.000000-0.012438
XSP6Jun22C453.00CALL453.00$2.99$0.91 / 27601124.099431%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P453.00PUT453.00$40.08 / 50$41.90 / 500086.810327%-1.0000000.0140860.0000010.000000-0.012411
XSP6Jun22C452.00CALL452.00$3.24$0.91 / 21701121.905403%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P452.00PUT452.00$39.06 / 50$40.88 / 500083.090989%-1.0000000.0140550.0000010.000000-0.012383
XSP6Jun22C451.00CALL451.00$0.06$0.91 / 27600119.697648%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P451.00PUT451.00$38.07 / 50$39.95 / 500085.155971%-1.0000000.0140240.0000010.000000-0.012356
XSP6Jun22C450.00CALL450.00$0.03$0.91 / 27603117.475855%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P450.00PUT450.00$36.75 / 50$38.57 / 500071.176971%-1.0000000.0139930.0000010.000000-0.012328
XSP6Jun22C449.00CALL449.00$0.91 / 27600115.239733%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P449.00PUT449.00$36.08 / 50$37.90 / 500079.884588%-1.0000000.0139620.0000010.000000-0.012301
XSP6Jun22C448.00CALL448.00$0.02$0.91 / 21700112.989028%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P448.00PUT448.00$34.75 / 50$36.57 / 500064.358289%-1.0000000.0139310.0000010.000000-0.012274
XSP6Jun22C447.00CALL447.00$0.23$0.90 / 21701110.424431%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P447.00PUT447.00$33.75 / 50$35.57 / 500071.176962%-1.0000000.0138990.0000010.000000-0.012246
XSP6Jun22C446.00CALL446.00$0.04$0.90 / 27500108.142451%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P446.00PUT446.00$29.86$32.75 / 50$34.57 / 500165.217791%-1.0000000.0138680.0000010.000000-0.012219
XSP6Jun22C445.00CALL445.00$0.03$0.90 / 290021105.849845%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P445.00PUT445.00$44.16$31.75 / 50$33.57 / 500363.612710%-1.0000000.0138370.0000010.000000-0.012191
XSP6Jun22C444.00CALL444.00$3.83$0.90 / 21700103.538454%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22P444.00PUT444.00$27.88$31.08 / 50$32.95 / 500372.980898%-1.0000000.0138060.0000010.000000-0.012164
XSP6Jun22C443.00CALL443.00$0.01$0.90 / 29001101.209757%0.000001-0.0000010.0000010.0000000.000000
XSP6Jun22P443.00PUT443.00$29.75 / 50$31.57 / 500060.378566%-1.0000000.0137740.0000010.000000-0.012137
XSP6Jun22C442.00CALL442.00$0.04$0.90 / 2170198.863697%0.000001-0.0000020.0000010.0000000.000000
XSP6Jun22P442.00PUT442.00$25.86$29.08 / 50$30.90 / 500167.383192%-1.0000000.0137420.0000010.000000-0.012109
XSP6Jun22C441.00CALL441.00$0.90 / 2750096.498972%0.000001-0.0000040.0000010.0000000.000000
XSP6Jun22P441.00PUT441.00$24.84$27.75 / 50$29.57 / 500153.422593%-1.0000000.0137090.0000010.000000-0.012082
XSP6Jun22C440.00CALL440.00$0.01$0.45 / 7502879.883879%0.000001-0.0000100.0000010.0000010.000000
XSP6Jun22P440.00PUT440.00$26.75 / 50$28.57 / 500047.492811%-0.9999990.0136720.0000010.000001-0.012054
XSP6Jun22C439.00CALL439.00$0.90 / 2750091.710858%0.000002-0.0000210.0000010.0000020.000000
XSP6Jun22P439.00PUT439.00$38.35$25.75 / 50$27.57 / 500049.243954%-0.9999980.0136290.0000010.000002-0.012027
XSP6Jun22C438.00CALL438.00$0.03$0.90 / 2900189.287015%0.000004-0.0000460.0000030.0000040.000000
XSP6Jun22P438.00PUT438.00$25.07 / 50$26.95 / 500061.406183%-0.9999960.0135730.0000030.000004-0.012000
XSP6Jun22C437.00CALL437.00$0.05$0.90 / 2170186.841675%0.000008-0.0000980.0000060.0000080.000000
XSP6Jun22P437.00PUT437.00$23.75 / 50$25.57 / 500044.830459%-0.9999920.0134910.0000060.000008-0.011972
XSP6Jun22C436.00CALL436.00$1.42$0.90 / 2900284.373673%0.000016-0.0002000.0000130.0000150.000000
XSP6Jun22P436.00PUT436.00$23.06 / 50$24.88 / 500054.744815%-0.9999840.0133570.0000130.000015-0.011945
XSP6Jun22C435.00CALL435.00$0.02$0.90 / 2170881.882338%0.000034-0.0004000.0000260.0000310.000000
XSP6Jun22P435.00PUT435.00$21.75 / 50$23.57 / 500047.056287%-0.9999660.0131260.0000260.000031-0.011917
XSP6Jun22C434.00CALL434.00$0.61$0.90 / 2750179.366623%0.000069-0.0007760.0000500.0000600.000001
XSP6Jun22P434.00PUT434.00$46.84$21.07 / 50$22.95 / 500253.672107%-0.9999310.0127190.0000500.000060-0.011889
XSP6Jun22C433.00CALL433.00$0.01$0.90 / 2900476.825404%0.000135-0.0014650.0000940.0001130.000002
XSP6Jun22P433.00PUT433.00$32.26$20.07 / 50$21.95 / 500251.700797%-0.9998650.0119990.0000940.000113-0.011861
XSP6Jun22C432.00CALL432.00$0.28$0.01 / 2790734.167863%0.000259-0.0026910.0001730.0002080.000003
XSP6Jun22P432.00PUT432.00$32.13$19.06 / 50$20.88 / 500047.171568%-0.9997410.0107420.0001730.000208-0.011832
XSP6Jun22C431.00CALL431.00$0.02$0.90 / 3240271.661420%0.000483-0.0048070.0003090.0003710.000005
XSP6Jun22P431.00PUT431.00$18.08 / 50$19.90 / 500046.527210%-0.9995170.0085950.0003090.000371-0.011802
XSP6Jun22P430.00PUT430.00$16.75 / 50$18.57 / 500032.294650%-0.9991210.0050230.0005360.000645-0.011771
XSP6Jun22C429.00CALL429.00$0.01$0.90 / 27801566.371890%0.001557-0.0140930.0009050.0010890.000018
XSP6Jun22P429.00PUT429.00$42.49$16.07 / 50$17.95 / 500143.634713%-0.998443-0.0007530.0009050.001089-0.011736
XSP6Jun22C428.00CALL428.00$0.03$0.90 / 2790463.677944%0.002686-0.0231220.0014850.0017870.000030
XSP6Jun22P428.00PUT428.00$14.75 / 50$16.57 / 500030.564068%-0.997314-0.0098140.0014850.001787-0.011695
XSP6Jun22C427.00CALL427.00$0.04$0.90 / 32401160.946716%0.004515-0.0368650.0023680.0028480.000051
XSP6Jun22P427.00PUT427.00$13.75 / 50$15.57 / 500028.918831%-0.995485-0.0235870.0023680.002848-0.011647
XSP6Jun22C426.00CALL426.00$0.04$0.90 / 3090658.176348%0.007393-0.0571010.0036670.0044110.000083
XSP6Jun22P426.00PUT426.00$26.30$13.03 / 50$14.85 / 500133.434792%-0.992607-0.0438540.0036670.004411-0.011588
XSP6Jun22P425.00PUT425.00$16.90$12.03 / 50$13.85 / 500231.455779%-0.988209-0.0726930.0055170.006636-0.011511
XSP6Jun22P424.00PUT424.00$13.47$11.08 / 50$12.90 / 5001132.146380%-0.981680-0.1123310.0080600.009694-0.011410
XSP6Jun22P423.00PUT423.00$12.50$9.75 / 50$11.57 / 5001025.522594%-0.972267-0.1648950.0114320.013750-0.011277
XSP6Jun22P421.00PUT421.00$7.75 / 50$9.57 / 500019.177687%-0.941197-0.3145490.0210300.025294-0.010874
XSP6Jun22C407.00CALL407.00$7.16$4.43 / 50$6.25 / 500118.913909%0.825082-0.7288200.0462180.0555900.009161
XSP6Jun22C403.00CALL403.00$7.52$8.05 / 50$9.93 / 500721.978445%0.952038-0.2900360.0178930.0215210.010496
XSP6Jun22C401.00CALL401.00$13.25$10.05 / 50$11.92 / 500518.266832%0.978958-0.1531160.0090660.0109040.010747
XSP6Jun22C400.00CALL400.00$11.09$11.12 / 50$12.94 / 500419.805973%0.986697-0.1074680.0061250.0073670.010808
XSP6Jun22C399.00CALL399.00$12.43 / 50$14.25 / 500038.979769%0.991853-0.0743960.0039950.0048050.010839
XSP6Jun22C398.00CALL398.00$16.12$13.12 / 50$14.94 / 500027.645381%0.995170-0.0514030.0025150.0030250.010849
XSP6Jun22P398.00PUT398.00$0.11$0.91 / 27601161.245860%-0.004830-0.0390270.0025150.003025-0.000055
XSP6Jun22C397.00CALL397.00$15.86$14.43 / 50$16.25 / 500143.721072%0.997229-0.0360540.0015280.0018370.010845
XSP6Jun22P397.00PUT397.00$0.76$0.91 / 27602564.262289%-0.002771-0.0237090.0015280.001837-0.000031
XSP6Jun22C396.00CALL396.00$12.70$15.05 / 50$16.93 / 500125.934713%0.998462-0.0262080.0008950.0010770.010832
XSP6Jun22C395.00CALL395.00$5.21$16.12 / 50$17.94 / 500227.463030%0.999175-0.0201350.0005060.0006080.010812
XSP6Jun22P395.00PUT395.00$0.04$0.91 / 27605870.219909%-0.000825-0.0078530.0005060.000608-0.000009
XSP6Jun22C394.00CALL394.00$8.34$17.43 / 50$19.25 / 500150.724621%0.999573-0.0165310.0002760.0003320.010789
XSP6Jun22P394.00PUT394.00$1.01$0.91 / 2760273.164822%-0.000427-0.0042790.0002760.000332-0.000005
XSP6Jun22C393.00CALL393.00$10.86$18.05 / 50$19.93 / 500130.518998%0.999786-0.0144680.0001450.0001740.010764
XSP6Jun22P393.00PUT393.00$0.06$0.91 / 27605176.089335%-0.000214-0.0022480.0001450.000174-0.000002
XSP6Jun22C392.00CALL392.00$19.43 / 50$21.25 / 500055.336260%0.999897-0.0133270.0000730.0000880.010738
XSP6Jun22P392.00PUT392.00$0.03$0.91 / 276053279.001964%-0.000103-0.0011380.0000730.000088-0.000001
XSP6Jun22C391.00CALL391.00$9.95$20.43 / 50$22.25 / 500557.626243%0.999952-0.0127130.0000360.0000430.010711
XSP6Jun22P391.00PUT391.00$4.15$0.91 / 27605081.894139%-0.000048-0.0005550.0000360.000043-0.000001
XSP6Jun22C390.00CALL390.00$21.43 / 50$23.25 / 500059.912914%0.999978-0.0123870.0000170.0000200.010684
XSP6Jun22P390.00PUT390.00$0.02$0.91 / 27605884.772102%-0.000022-0.0002600.0000170.0000200.000000
XSP6Jun22C389.00CALL389.00$22.05 / 50$23.93 / 500049.914578%0.999991-0.0122140.0000080.0000090.010657
XSP6Jun22P389.00PUT389.00$0.02$0.91 / 2760387.636963%-0.000009-0.0001180.0000080.0000090.000000
XSP6Jun22C388.00CALL388.00$23.43 / 50$25.25 / 500064.460723%0.999996-0.0121160.0000030.0000040.010630
XSP6Jun22P388.00PUT388.00$0.54$0.91 / 27605590.489747%-0.000004-0.0000510.0000030.0000040.000000
XSP6Jun22C387.00CALL387.00$24.43 / 50$26.25 / 500066.724653%0.999998-0.0120550.0000010.0000020.010602
XSP6Jun22P387.00PUT387.00$0.03$0.91 / 2760693.331410%-0.000002-0.0000210.0000010.0000020.000000
XSP6Jun22C386.00CALL386.00$25.12 / 50$26.94 / 500048.115509%0.999999-0.0120110.0000010.0000010.010575
XSP6Jun22P386.00PUT386.00$0.14$0.91 / 27605596.162375%-0.000001-0.0000090.0000010.0000010.000000
XSP6Jun22C385.00CALL385.00$26.05 / 50$27.92 / 500042.786383%1.000000-0.0119750.0000010.0000000.010548
XSP6Jun22P385.00PUT385.00$0.16$0.91 / 27601698.984288%-0.000001-0.0000030.0000010.0000000.000000
XSP6Jun22C384.00CALL384.00$27.10 / 50$28.92 / 500048.113960%1.000000-0.0119420.0000010.0000000.010520
XSP6Jun22P384.00PUT384.00$0.03$0.91 / 27605101.800035%-0.000001-0.0000010.0000010.0000000.000000
XSP6Jun22C383.00CALL383.00$28.12 / 50$29.94 / 500045.868797%1.000000-0.0119100.0000010.0000000.010493
XSP6Jun22P383.00PUT383.00$0.02$0.90 / 27501104.307435%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C382.00CALL382.00$29.05 / 50$30.92 / 500063.474325%1.000000-0.0118780.0000010.0000000.010465
XSP6Jun22P382.00PUT382.00$0.02$0.90 / 2750249107.100687%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C381.00CALL381.00$30.43 / 50$32.25 / 500080.223187%1.000000-0.0118470.0000010.0000000.010438
XSP6Jun22P381.00PUT381.00$0.01$0.90 / 275060109.887130%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C380.00CALL380.00$31.05 / 50$32.93 / 500067.332451%1.000000-0.0118160.0000010.0000000.010411
XSP6Jun22P380.00PUT380.00$0.03$0.90 / 275027112.667978%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C379.00CALL379.00$32.43 / 50$34.25 / 500084.697856%1.000000-0.0117850.0000010.0000000.010383
XSP6Jun22P379.00PUT379.00$5.04$0.90 / 250050115.443262%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C378.00CALL378.00$27.42$33.12 / 50$34.94 / 5001471.192097%1.000000-0.0117540.0000010.0000000.010356
XSP6Jun22P378.00PUT378.00$0.90 / 25000118.211496%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C377.00CALL377.00$34.12 / 50$35.94 / 500063.401923%1.000000-0.0117230.0000010.0000000.010328
XSP6Jun22P377.00PUT377.00$0.01$0.90 / 25002120.980707%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C376.00CALL376.00$35.43 / 50$37.25 / 500091.395908%1.000000-0.0116920.0000010.0000000.010301
XSP6Jun22P376.00PUT376.00$2.73$0.90 / 25000123.741532%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C375.00CALL375.00$36.05 / 50$37.92 / 500058.298104%1.000000-0.0116610.0000010.0000000.010274
XSP6Jun22P375.00PUT375.00$0.03$0.90 / 25005126.499106%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C374.00CALL374.00$37.12 / 50$38.94 / 500059.864458%1.000000-0.0116300.0000010.0000000.010246
XSP6Jun22P374.00PUT374.00$1.83$0.90 / 250027129.253625%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C373.00CALL373.00$38.10 / 50$39.92 / 500078.052480%1.000000-0.0115980.0000010.0000000.010219
XSP6Jun22P373.00PUT373.00$0.90 / 25000132.005335%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C372.00CALL372.00$39.45 / 50$41.27 / 5000101.907907%1.000000-0.0115670.0000010.0000000.010191
XSP6Jun22P372.00PUT372.00$0.06$0.90 / 25004134.754518%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C371.00CALL371.00$40.42 / 50$42.25 / 5000102.120201%1.000000-0.0115360.0000010.0000000.010164
XSP6Jun22P371.00PUT371.00$0.34$0.90 / 25003137.503112%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C370.00CALL370.00$41.42 / 50$43.25 / 5000104.341875%1.000000-0.0115050.0000010.0000000.010137
XSP6Jun22P370.00PUT370.00$0.05$0.90 / 2500872140.246214%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C369.00CALL369.00$42.45 / 50$44.27 / 5000108.672633%1.000000-0.0114740.0000010.0000000.010109
XSP6Jun22P369.00PUT369.00$0.90 / 25000142.988111%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C368.00CALL368.00$43.05 / 50$44.92 / 500069.328634%1.000000-0.0114430.0000010.0000000.010082
XSP6Jun22P368.00PUT368.00$0.90 / 25000145.731959%0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C367.00CALL367.00$44.45 / 50$46.27 / 5000113.183216%1.000000-0.0114120.0000010.0000000.010054
XSP6Jun22P367.00PUT367.00$0.09$0.90 / 250050148.473352%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C366.00CALL366.00$45.42 / 50$47.25 / 5000113.232436%1.000000-0.0113810.0000010.0000000.010027
XSP6Jun22P366.00PUT366.00$0.01$0.90 / 25000151.215044%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C365.00CALL365.00$46.42 / 50$48.25 / 5000115.458475%1.000000-0.0113500.0000010.0000000.010000
XSP6Jun22P365.00PUT365.00$0.02$0.90 / 2500228153.952486%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C364.00CALL364.00$47.05 / 50$48.92 / 500074.651182%1.000000-0.0113190.0000010.0000000.009972
XSP6Jun22P364.00PUT364.00$0.01$0.90 / 25000156.691618%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C363.00CALL363.00$48.05 / 50$49.92 / 5000100.201798%1.000000-0.0112870.0000010.0000000.009945
XSP6Jun22P363.00PUT363.00$0.90 / 25000159.430559%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C362.00CALL362.00$49.42 / 50$51.25 / 5000122.138194%1.000000-0.0112560.0000010.0000000.009917
XSP6Jun22P362.00PUT362.00$0.90 / 25000162.169475%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C361.00CALL361.00$50.42 / 50$52.25 / 5000124.369840%1.000000-0.0112250.0000010.0000000.009890
XSP6Jun22P361.00PUT361.00$0.01$0.90 / 200050164.908519%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C360.00CALL360.00$51.05 / 50$52.93 / 5000106.045961%1.000000-0.0111940.0000010.0000000.009863
XSP6Jun22P360.00PUT360.00$0.04$0.90 / 2500199167.647829%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C359.00CALL359.00$52.43 / 50$54.25 / 5000129.335244%1.000000-0.0111630.0000010.0000000.009835
XSP6Jun22P359.00PUT359.00$0.90 / 20000170.392543%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C358.00CALL358.00$53.05 / 50$54.92 / 5000113.337507%1.000000-0.0111320.0000010.0000000.009808
XSP6Jun22P358.00PUT358.00$0.90 / 25000173.133082%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C357.00CALL357.00$54.43 / 50$56.25 / 5000133.821435%1.000000-0.0111010.0000010.0000000.009781
XSP6Jun22P357.00PUT357.00$0.90 / 25000175.875419%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C356.00CALL356.00$55.43 / 50$57.25 / 5000136.067975%1.000000-0.0110700.0000010.0000000.009753
XSP6Jun22P356.00PUT356.00$0.61$0.90 / 250016178.619107%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C355.00CALL355.00$56.43 / 50$58.25 / 5000138.316057%1.000000-0.0110390.0000010.0000000.009726
XSP6Jun22P355.00PUT355.00$0.90 / 20000181.364328%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C354.00CALL354.00$57.43 / 50$59.25 / 5000140.568538%1.000000-0.0110080.0000010.0000000.009698
XSP6Jun22P354.00PUT354.00$0.90 / 25000184.111247%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C353.00CALL353.00$58.05 / 50$59.92 / 500093.562297%1.000000-0.0109770.0000010.0000000.009671
XSP6Jun22P353.00PUT353.00$0.91 / 25000187.299135%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C352.00CALL352.00$59.43 / 50$61.25 / 5000145.076390%1.000000-0.0109450.0000010.0000000.009644
XSP6Jun22P352.00PUT352.00$0.91 / 25000190.054404%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C351.00CALL351.00$60.10 / 50$61.92 / 500096.861074%1.000000-0.0109140.0000010.0000000.009616
XSP6Jun22P351.00PUT351.00$0.91 / 20000192.811811%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C350.00CALL350.00$61.43 / 50$63.25 / 5000149.594877%1.000000-0.0108830.0000010.0000000.009589
XSP6Jun22P350.00PUT350.00$0.01$0.91 / 20004195.571487%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C349.00CALL349.00$62.43 / 50$64.25 / 5000151.860786%1.000000-0.0108520.0000010.0000000.009561
XSP6Jun22P349.00PUT349.00$0.90 / 25000197.875428%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C348.00CALL348.00$63.43 / 50$65.25 / 5000154.125877%1.000000-0.0108210.0000010.0000000.009534
XSP6Jun22P348.00PUT348.00$0.64$0.90 / 200015200.634762%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C347.00CALL347.00$64.05 / 50$65.92 / 5000120.396946%1.000000-0.0107900.0000010.0000000.009507
XSP6Jun22P347.00PUT347.00$0.90 / 25000203.396764%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C346.00CALL346.00$65.43 / 50$67.25 / 5000158.672402%1.000000-0.0107590.0000010.0000000.009479
XSP6Jun22P346.00PUT346.00$0.90 / 20000206.161568%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C345.00CALL345.00$66.43 / 50$68.25 / 5000160.949824%1.000000-0.0107280.0000010.0000000.009452
XSP6Jun22P345.00PUT345.00$0.63$0.90 / 250070208.929303%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C344.00CALL344.00$67.43 / 50$69.25 / 5000163.229543%1.000000-0.0106970.0000010.0000000.009424
XSP6Jun22P344.00PUT344.00$0.90 / 25000211.700091%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C343.00CALL343.00$68.05 / 50$69.92 / 5000144.538749%1.000000-0.0106660.0000010.0000000.009397
XSP6Jun22P343.00PUT343.00$0.90 / 20000214.474052%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C342.00CALL342.00$69.05 / 50$70.92 / 5000129.734048%1.000000-0.0106340.0000010.0000000.009370
XSP6Jun22P342.00PUT342.00$0.90 / 25000217.251303%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C341.00CALL341.00$70.45 / 50$72.27 / 5000172.478642%1.000000-0.0106030.0000010.0000000.009342
XSP6Jun22P341.00PUT341.00$0.90 / 25000220.031959%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C340.00CALL340.00$71.05 / 50$72.92 / 5000145.654409%1.000000-0.0105720.0000010.0000000.009315
XSP6Jun22P340.00PUT340.00$0.65$4.80 / 1015341.586321%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C339.00CALL339.00$72.42 / 50$74.25 / 5000174.052376%1.000000-0.0105410.0000010.0000000.009287
XSP6Jun22P339.00PUT339.00$4.80 / 100345.298055%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C338.00CALL338.00$73.05 / 50$74.92 / 5000118.734881%1.000000-0.0105100.0000010.0000000.009260
XSP6Jun22P338.00PUT338.00$4.80 / 100349.013455%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C337.00CALL337.00$74.15 / 50$75.97 / 5000119.411956%1.000000-0.0104790.0000010.0000000.009233
XSP6Jun22P337.00PUT337.00$4.80 / 100352.732693%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C336.00CALL336.00$75.45 / 50$77.27 / 5000184.115474%1.000000-0.0104480.0000010.0000000.009205
XSP6Jun22P336.00PUT336.00$4.80 / 100356.455940%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C335.00CALL335.00$76.12 / 50$77.94 / 5000123.892602%1.000000-0.0104170.0000010.0000000.009178
XSP6Jun22P335.00PUT335.00$0.48$4.80 / 1011360.183361%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C334.00CALL334.00$77.15 / 50$78.97 / 5000144.876342%1.000000-0.0103860.0000010.0000000.009150
XSP6Jun22P334.00PUT334.00$4.80 / 100363.915122%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C333.00CALL333.00$78.05 / 50$79.92 / 5000126.322111%1.000000-0.0103550.0000010.0000000.009123
XSP6Jun22P333.00PUT333.00$4.80 / 100367.651384%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C332.00CALL332.00$79.42 / 50$81.25 / 5000190.207253%1.000000-0.0103240.0000010.0000000.009096
XSP6Jun22P332.00PUT332.00$4.80 / 100371.392308%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C331.00CALL331.00$80.05 / 50$81.92 / 5000130.841669%1.000000-0.0102920.0000010.0000000.009068
XSP6Jun22P331.00PUT331.00$4.80 / 100375.138050%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C330.00CALL330.00$81.10 / 50$82.92 / 5000132.591630%1.000000-0.0102610.0000010.0000000.009041
XSP6Jun22P330.00PUT330.00$4.80 / 100378.888765%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C325.00CALL325.00$86.43 / 50$88.25 / 5000207.305708%1.000000-0.0101060.0000010.0000000.008904
XSP6Jun22P325.00PUT325.00$1.02$4.80 / 101397.722264%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C320.00CALL320.00$91.43 / 50$93.25 / 5000219.178771%1.000000-0.0099500.0000010.0000000.008767
XSP6Jun22P320.00PUT320.00$4.80 / 100416.701210%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C315.00CALL315.00$96.43 / 50$98.25 / 5000231.186673%1.000000-0.0097950.0000010.0000000.008630
XSP6Jun22P315.00PUT315.00$4.80 / 100435.846054%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C310.00CALL310.00$101.05 / 50$102.93 / 5000208.117301%1.000000-0.0096390.0000010.0000000.008493
XSP6Jun22P310.00PUT310.00$0.08$4.80 / 102455.172363%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C305.00CALL305.00$106.43 / 50$108.25 / 5000255.630231%1.000000-0.0094840.0000010.0000000.008356
XSP6Jun22P305.00PUT305.00$4.80 / 100474.696824%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C300.00CALL300.00$111.43 / 50$113.25 / 5000268.086466%1.000000-0.0093280.0000010.0000000.008219
XSP6Jun22P300.00PUT300.00$4.80 / 100494.435898%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C295.00CALL295.00$116.43 / 50$118.25 / 5000280.706818%1.000000-0.0091730.0000010.0000000.008082
XSP6Jun22P295.00PUT295.00$4.80 / 100514.405963%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C290.00CALL290.00$121.10 / 50$122.92 / 5000207.168464%1.000000-0.0090180.0000010.0000000.007945
XSP6Jun22P290.00PUT290.00$4.80 / 100534.623442%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C285.00CALL285.00$126.05 / 50$127.92 / 5000263.996270%1.000000-0.0088620.0000010.0000000.007808
XSP6Jun22P285.00PUT285.00$4.80 / 100555.104921%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C280.00CALL280.00$131.43 / 50$133.25 / 5000319.668566%1.000000-0.0087070.0000010.0000000.007671
XSP6Jun22P280.00PUT280.00$4.80 / 100575.867254%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C275.00CALL275.00$136.10 / 50$137.92 / 5000237.787439%1.000000-0.0085510.0000010.0000000.007534
XSP6Jun22P275.00PUT275.00$4.80 / 100596.927669%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C270.00CALL270.00$141.43 / 50$143.25 / 5000346.645878%1.000000-0.0083960.0000010.0000000.007397
XSP6Jun22P270.00PUT270.00$0.16$0.91 / 25000433.195203%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C250.00CALL250.00$161.05 / 50$162.92 / 5000292.736028%1.000000-0.0077740.0000010.0000000.006849
XSP6Jun22P250.00PUT250.00$0.90 / 20000500.146686%-0.0000010.0000000.0000010.0000000.000000
XSP6Jun22C200.00CALL200.00$211.43 / 50$213.25 / 5000566.345044%1.000000-0.0062190.0000000.0000000.005479
XSP6Jun22P200.00PUT200.00$0.90 / 26300694.410750%-0.0000010.0000000.0000000.0000000.000000
XSP6Jun22C158.00CALL158.00$253.43 / 50$255.25 / 5000737.775418%1.000000-0.0049130.0000000.0000000.004329
XSP6Jun22P158.00PUT158.00$0.90 / 25100898.764351%-0.0000010.0000000.0000000.0000000.000000
XSP6Jun22C157.00CALL157.00$254.43 / 50$256.25 / 5000742.396953%1.000000-0.0048820.0000000.0000000.004301
XSP6Jun22P157.00PUT157.00$0.90 / 25100904.279079%-0.0000010.0000000.0000000.0000000.000000
XSP6Jun22C156.00CALL156.00$255.43 / 50$257.25 / 5000747.048528%1.000000-0.0048510.0000000.0000000.004274
XSP6Jun22P156.00PUT156.00$0.90 / 20000909.830074%-0.0000010.0000000.0000000.0000000.000000