XSP.IN Option Chain

End of day data from June 8, 2022 for XSP.IN options expired on June 8, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP8Jun22P410.00PUT410.00$0.01$0.65 / 33707315.037967%-0.383758-1.0430190.0695730.082268-0.004368
XSP8Jun22P412.00PUT412.00$0.60$0.05 / 1$1.00 / 103171293.096830%-0.527603-1.0852990.0725060.085737-0.006015
XSP8Jun22P411.00PUT411.00$0.05$0.05 / 1297742.733299%-0.455028-1.0819220.0722180.085396-0.005183
XSP8Jun22C413.00CALL413.00$0.16$0.27 / 1224479.090679%0.400900-1.0661360.0704260.0832770.004478
XSP8Jun22C414.00CALL414.00$0.13$0.34 / 12008113.609290%0.332744-1.0015170.0661950.0782740.003719
XSP8Jun22C412.00CALL412.00$0.02$0.01 / 1$0.66 / 1193126.011406%0.472397-1.0983930.0725060.0857370.005272
XSP8Jun22P413.00PUT413.00$1.81$0.70 / 50$2.33 / 50176696.171909%-0.599100-1.0530110.0704260.083277-0.006837
XSP8Jun22P409.00PUT409.00$0.01$0.01 / 1174465.927284%-0.316066-0.9721860.0648110.076638-0.003595
XSP8Jun22C416.00CALL416.00$0.01$0.10 / 11424714.068060%0.213684-0.8018330.0530420.0627210.002391
XSP8Jun22C415.00CALL415.00$0.01$0.02 / 1134328.319508%0.269857-0.9107190.0602220.0712110.003018
XSP8Jun22P414.00PUT414.00$2.47$1.72 / 50$3.35 / 5095109.444029%-0.667256-0.9883600.0661950.078274-0.007623
XSP8Jun22C417.00CALL417.00$0.01$0.15 / 2827618.090603%0.165095-0.6836760.0452410.0534960.001849
XSP8Jun22C411.00CALL411.00$0.50$10.00 / 3774113.028992%0.544972-1.0949840.0722180.0853960.006077
XSP8Jun22C418.00CALL418.00$0.01$0.81 / 200685834.434882%0.124389-0.5646500.0373750.0441940.001393
XSP8Jun22C420.00CALL420.00$0.01$0.01 / 46512416.207712%0.065365-0.3503530.0232000.0274340.000733
XSP8Jun22P408.00PUT408.00$0.01$0.05 / 1612710.351477%-0.253896-0.8759390.0583680.069018-0.002886
XSP8Jun22P416.00PUT416.00$4.83$3.74 / 50$5.43 / 50573716.047131%-0.786316-0.7886120.0530420.062721-0.009006
XSP8Jun22P415.00PUT415.00$3.90$2.74 / 50$4.05 / 1564010.050490%-0.730143-0.8975310.0602220.071211-0.008351
XSP8Jun22C419.00CALL419.00$0.02$0.01 / 1443614.524224%0.091350-0.4518200.0299130.0353720.001024
XSP8Jun22P407.00PUT407.00$0.01$0.20 / 1343717.480059%-0.198698-0.7627230.0508040.060074-0.002257
XSP8Jun22C421.00CALL421.00$0.01$0.81 / 200303043.699839%0.045558-0.2633270.0174400.0206230.000511
XSP8Jun22C410.00CALL410.00$1.65$0.70 / 1$2.28 / 5027676.745845%0.616242-1.0560480.0695730.0822680.006865
XSP8Jun22P405.00PUT405.00$0.01$0.05 / 1202716.981174%-0.112060-0.5214930.0347150.041050-0.001272
XSP8Jun22P406.00PUT406.00$0.11$0.82 / 200174332.310883%-0.151332-0.6416920.0427280.050525-0.001718
XSP8Jun22P401.00PUT401.00$0.01$0.02 / 1172322.132926%-0.025005-0.1601010.0106490.012593-0.000283
XSP8Jun22P417.00PUT417.00$4.13$4.62 / 50$6.25 / 50151812.055225%-0.834905-0.6704240.0452410.053496-0.009576
XSP8Jun22P418.00PUT418.00$6.81$5.74 / 50$7.43 / 5010421.118730%-0.875611-0.5513660.0373750.044194-0.010058
XSP8Jun22C426.00CALL426.00$0.01$0.81 / 200813357.889875%0.005015-0.0398550.0026410.0031230.000056
XSP8Jun22C408.00CALL408.00$3.83$2.67 / 50$4.30 / 50859.245731%0.746104-0.8889050.0583680.0690180.008292
XSP8Jun22C430.00CALL430.00$0.01$0.81 / 20073868.488710%0.000527-0.0051300.0003400.0004020.000006
XSP8Jun22C422.00CALL422.00$0.01$0.81 / 20072246.643112%0.030921-0.1918790.0127100.0150300.000347
XSP8Jun22P404.00PUT404.00$0.02$0.81 / 20072038.834594%-0.080605-0.4092850.0272390.032209-0.000914
XSP8Jun22P390.00PUT390.00$0.01$0.81 / 20073780.648891%-0.000026-0.0003060.0000200.0000240.000000
XSP8Jun22P370.00PUT370.00$0.01$4.80 / 507117229.154705%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C425.00CALL425.00$0.10$0.81 / 20068355.147056%0.008229-0.0617780.0040940.0048410.000092
XSP8Jun22C409.00CALL409.00$3.49$1.67 / 50$3.30 / 50674.810283%0.683934-0.9851840.0648110.0766380.007610
XSP8Jun22P400.00PUT400.00$0.01$0.81 / 20067051.430058%-0.015893-0.1090160.0072500.008573-0.000180
XSP8Jun22C427.00CALL427.00$0.01$0.81 / 20058160.592368%0.002974-0.0249540.0016540.0019560.000033
XSP8Jun22C424.00CALL424.00$0.02$0.81 / 2003852.361315%0.013143-0.0929190.0061570.0072800.000148
XSP8Jun22P422.00PUT422.00$6.61$9.74 / 50$11.43 / 503230.531201%-0.969079-0.1784680.0127100.015030-0.011214
XSP8Jun22C405.00CALL405.00$7.00$5.73 / 50$7.40 / 503515.664659%0.887940-0.5343640.0347150.0410500.009824
XSP8Jun22P403.00PUT403.00$0.01$0.01 / 133116.830924%-0.056275-0.3101350.0206360.024402-0.000638
XSP8Jun22P402.00PUT402.00$0.01$0.01 / 1,65731618.566779%-0.038104-0.2268350.0150910.017844-0.000432
XSP8Jun22C423.00CALL423.00$0.02$0.81 / 20022349.528287%0.020432-0.1355810.0089820.0106210.000229
XSP8Jun22P419.00PUT419.00$3.83$6.70 / 50$8.33 / 502220.925298%-0.908650-0.4385050.0299130.035372-0.010455
XSP8Jun22P399.00PUT399.00$0.02$0.81 / 20022754.467848%-0.009777-0.0715950.0047610.005630-0.000111
XSP8Jun22P420.00PUT420.00$4.92$7.62 / 50$9.25 / 501317.535564%-0.934635-0.3370060.0232000.027434-0.010774
XSP8Jun22C407.00CALL407.00$4.75$3.61 / 50$5.28 / 501811.439526%0.801302-0.7756570.0508040.0600740.008893
XSP8Jun22C404.00CALL404.00$10.84$6.75 / 50$8.38 / 501917.715600%0.919395-0.4221240.0272390.0322090.010154
XSP8Jun22C402.00CALL402.00$12.82$8.67 / 50$10.30 / 5011421.752652%0.961896-0.2396110.0150910.0178440.010581
XSP8Jun22P398.00PUT398.00$0.01$0.40 / 52112047.153026%-0.005819-0.0453370.0030150.003565-0.000066
XSP8Jun22C490.00CALL490.00$0.80 / 20000194.077137%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P490.00PUT490.00$77.62 / 50$79.25 / 5000118.608358%-1.0000000.0155720.0000010.000000-0.013424
XSP8Jun22C480.00CALL480.00$0.80 / 20000175.732703%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P480.00PUT480.00$67.82 / 50$69.45 / 5000140.847309%-1.0000000.0152540.0000010.000000-0.013150
XSP8Jun22C475.00CALL475.00$0.03$0.80 / 200024166.269382%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P475.00PUT475.00$62.74 / 50$64.43 / 5000127.807499%-1.0000000.0150950.0000010.000000-0.013013
XSP8Jun22C474.00CALL474.00$0.80 / 20000164.351463%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P474.00PUT474.00$61.72 / 50$63.35 / 5000120.262112%-1.0000000.0150640.0000010.000000-0.012986
XSP8Jun22C473.00CALL473.00$0.80 / 20000162.424876%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P473.00PUT473.00$60.62 / 50$62.25 / 500096.611955%-1.0000000.0150320.0000010.000000-0.012958
XSP8Jun22C472.00CALL472.00$0.80 / 20000160.489492%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P472.00PUT472.00$59.72 / 50$61.35 / 5000117.162730%-1.0000000.0150000.0000010.000000-0.012931
XSP8Jun22C471.00CALL471.00$0.80 / 20000158.545185%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P471.00PUT471.00$58.82 / 50$60.45 / 5000126.129786%-1.0000000.0149680.0000010.000000-0.012904
XSP8Jun22C470.00CALL470.00$0.12$0.80 / 20001156.591820%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P470.00PUT470.00$57.74 / 50$59.43 / 5000119.760379%-1.0000000.0149370.0000010.000000-0.012876
XSP8Jun22C469.00CALL469.00$0.81 / 20000155.029018%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P469.00PUT469.00$56.82 / 50$58.45 / 5000122.787584%-1.0000000.0149050.0000010.000000-0.012849
XSP8Jun22C468.00CALL468.00$0.81 / 20000153.053813%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P468.00PUT468.00$55.62 / 50$57.25 / 500089.914451%-1.0000000.0148730.0000010.000000-0.012822
XSP8Jun22C467.00CALL467.00$0.81 / 20000151.069090%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P467.00PUT467.00$54.62 / 50$56.25 / 500088.562751%-1.0000000.0148410.0000010.000000-0.012794
XSP8Jun22C466.00CALL466.00$0.81 / 20000149.071161%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P466.00PUT466.00$53.82 / 50$55.45 / 5000117.717455%-1.0000000.0148090.0000010.000000-0.012767
XSP8Jun22C465.00CALL465.00$0.02$0.81 / 20001147.071257%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P465.00PUT465.00$52.62 / 50$54.25 / 500085.839232%-1.0000000.0147780.0000010.000000-0.012739
XSP8Jun22C464.00CALL464.00$0.81 / 20000145.056343%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P464.00PUT464.00$51.74 / 50$53.37 / 5000106.814505%-1.0000000.0147460.0000010.000000-0.012712
XSP8Jun22C463.00CALL463.00$0.81 / 20000143.031260%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P463.00PUT463.00$50.62 / 50$52.25 / 500083.099945%-1.0000000.0147140.0000010.000000-0.012685
XSP8Jun22C462.00CALL462.00$0.81 / 20000140.995836%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P462.00PUT462.00$49.74 / 50$51.37 / 5000103.531825%-1.0000000.0146820.0000010.000000-0.012657
XSP8Jun22C461.00CALL461.00$0.81 / 20000138.949882%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P461.00PUT461.00$48.74 / 50$50.43 / 5000104.846310%-1.0000000.0146500.0000010.000000-0.012630
XSP8Jun22C460.00CALL460.00$0.04$0.81 / 20001136.893190%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P460.00PUT460.00$47.74 / 50$49.43 / 5000103.154546%-1.0000000.0146190.0000010.000000-0.012602
XSP8Jun22C459.00CALL459.00$0.81 / 20000134.820824%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P459.00PUT459.00$46.72 / 50$48.35 / 500096.392628%-1.0000000.0145870.0000010.000000-0.012575
XSP8Jun22C458.00CALL458.00$0.81 / 20000132.742487%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P458.00PUT458.00$45.72 / 50$47.35 / 500094.746455%-1.0000000.0145550.0000010.000000-0.012548
XSP8Jun22C457.00CALL457.00$0.81 / 20000130.652333%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P457.00PUT457.00$44.62 / 50$46.25 / 500074.761763%-1.0000000.0145230.0000010.000000-0.012520
XSP8Jun22C456.00CALL456.00$0.81 / 20000128.550169%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P456.00PUT456.00$43.62 / 50$45.25 / 500073.354221%-1.0000000.0144920.0000010.000000-0.012493
XSP8Jun22C455.00CALL455.00$0.02$0.81 / 200015126.435805%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P455.00PUT455.00$42.74 / 50$44.43 / 500094.561920%-1.0000000.0144600.0000010.000000-0.012465
XSP8Jun22C454.00CALL454.00$0.81 / 20000124.309030%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P454.00PUT454.00$41.62 / 50$43.25 / 500070.519466%-1.0000000.0144280.0000010.000000-0.012438
XSP8Jun22C453.00CALL453.00$0.81 / 20000122.167447%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P453.00PUT453.00$40.72 / 50$42.35 / 500086.396952%-1.0000000.0143960.0000010.000000-0.012411
XSP8Jun22C452.00CALL452.00$0.81 / 20000120.017989%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P452.00PUT452.00$39.74 / 50$41.37 / 500086.669433%-1.0000000.0143640.0000010.000000-0.012383
XSP8Jun22C451.00CALL451.00$0.81 / 20000117.851823%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P451.00PUT451.00$38.82 / 50$40.45 / 500091.286291%-1.0000000.0143330.0000010.000000-0.012356
XSP8Jun22C450.00CALL450.00$0.04$0.81 / 20003115.674936%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P450.00PUT450.00$37.62 / 50$39.25 / 500064.780985%-1.0000000.0143010.0000010.000000-0.012328
XSP8Jun22C449.00CALL449.00$0.81 / 20000113.479462%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P449.00PUT449.00$36.74 / 50$38.43 / 500083.965749%-1.0000000.0142690.0000010.000000-0.012301
XSP8Jun22C447.00CALL447.00$0.81 / 20000109.050689%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P447.00PUT447.00$34.70 / 50$36.33 / 500074.071993%-1.0000000.0142060.0000010.000000-0.012246
XSP8Jun22C445.00CALL445.00$0.14$0.81 / 20001104.561483%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P445.00PUT445.00$32.70 / 50$34.33 / 500070.634444%-1.0000000.0141420.0000010.000000-0.012191
XSP8Jun22C443.00CALL443.00$0.04$0.81 / 20005100.009140%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22P443.00PUT443.00$30.70 / 50$32.33 / 500067.158690%-1.0000000.0140780.0000010.000000-0.012137
XSP8Jun22C442.00CALL442.00$0.05$0.81 / 2000297.708578%0.000001-0.0000010.0000010.0000000.000000
XSP8Jun22P442.00PUT442.00$31.80$29.74 / 50$31.43 / 500071.149291%-1.0000000.0140460.0000010.000000-0.012109
XSP8Jun22C441.00CALL441.00$0.81 / 2000095.386610%0.000001-0.0000020.0000010.0000000.000000
XSP8Jun22P441.00PUT441.00$28.62 / 50$30.25 / 500051.497619%-1.0000000.0140130.0000010.000000-0.012082
XSP8Jun22C440.00CALL440.00$0.02$0.81 / 20006293.048792%0.000001-0.0000040.0000010.0000000.000000
XSP8Jun22P440.00PUT440.00$29.77$27.74 / 50$29.43 / 500067.386048%-1.0000000.0139790.0000010.000000-0.012054
XSP8Jun22C439.00CALL439.00$0.81 / 2000090.691967%0.000001-0.0000090.0000010.0000010.000000
XSP8Jun22P439.00PUT439.00$26.74 / 50$28.43 / 500065.483476%-0.9999990.0139420.0000010.000001-0.012027
XSP8Jun22C438.00CALL438.00$0.02$0.81 / 20001488.316000%0.000002-0.0000210.0000010.0000020.000000
XSP8Jun22P438.00PUT438.00$25.62 / 50$27.25 / 500046.937493%-0.9999980.0138980.0000010.000002-0.012000
XSP8Jun22C437.00CALL437.00$0.09$0.81 / 2000185.920166%0.000004-0.0000470.0000030.0000040.000000
XSP8Jun22P437.00PUT437.00$24.62 / 50$26.25 / 500045.403497%-0.9999960.0138410.0000030.000004-0.011972
XSP8Jun22C436.00CALL436.00$0.01$0.81 / 2000183.500173%0.000008-0.0000990.0000070.0000080.000000
XSP8Jun22P436.00PUT436.00$43.77$23.62 / 50$25.25 / 500143.857246%-0.9999920.0137570.0000070.000008-0.011945
XSP8Jun22C435.00CALL435.00$0.02$0.81 / 20002081.061288%0.000017-0.0002060.0000140.0000160.000000
XSP8Jun22P435.00PUT435.00$22.70 / 50$24.33 / 500052.811795%-0.9999830.0136180.0000140.000016-0.011917
XSP8Jun22C434.00CALL434.00$0.05$0.81 / 2000578.598180%0.000036-0.0004150.0000270.0000330.000000
XSP8Jun22P434.00PUT434.00$21.70 / 50$23.33 / 500050.961986%-0.9999640.0133780.0000270.000033-0.011890
XSP8Jun22C433.00CALL433.00$0.02$0.81 / 2000476.110285%0.000073-0.0008120.0000540.0000640.000001
XSP8Jun22P433.00PUT433.00$20.62 / 50$22.25 / 500039.164040%-0.9999270.0129490.0000540.000064-0.011862
XSP8Jun22C432.00CALL432.00$0.02$0.81 / 2000173.597068%0.000145-0.0015450.0001020.0001210.000002
XSP8Jun22P432.00PUT432.00$19.74 / 50$21.43 / 500051.774380%-0.9998550.0121840.0001020.000121-0.011834
XSP8Jun22C431.00CALL431.00$0.07$0.81 / 2000371.057013%0.000281-0.0028560.0001890.0002240.000003
XSP8Jun22P431.00PUT431.00$18.74 / 50$20.43 / 500049.751174%-0.9997190.0108410.0001890.000224-0.011805
XSP8Jun22P430.00PUT430.00$17.62 / 50$19.25 / 500034.382672%-0.9994730.0085350.0003400.000402-0.011775
XSP8Jun22C429.00CALL429.00$0.07$0.81 / 2000565.890605%0.000964-0.0089510.0005930.0007020.000011
XSP8Jun22P429.00PUT429.00$16.70 / 50$18.33 / 500041.487569%-0.9990360.0046830.0005930.000702-0.011742
XSP8Jun22C428.00CALL428.00$0.10$0.05 / 20735.523147%0.001717-0.0151670.0010050.0011890.000019
XSP8Jun22P428.00PUT428.00$15.74 / 50$17.43 / 500043.562702%-0.998283-0.0015660.0010050.001189-0.011706
XSP8Jun22P427.00PUT427.00$14.82 / 50$16.45 / 500043.688149%-0.997026-0.0113840.0016540.001956-0.011665
XSP8Jun22P426.00PUT426.00$13.62 / 50$15.25 / 500027.837101%-0.994985-0.0263170.0026410.003123-0.011615
XSP8Jun22P425.00PUT425.00$12.74 / 50$14.43 / 500037.174597%-0.991771-0.0482720.0040940.004841-0.011551
XSP8Jun22P424.00PUT424.00$11.70 / 50$13.33 / 500031.546518%-0.986857-0.0794440.0061570.007280-0.011469
XSP8Jun22P423.00PUT423.00$7.28$10.62 / 50$12.25 / 5001122.771236%-0.979568-0.1221380.0089820.010621-0.011359
XSP8Jun22P421.00PUT421.00$5.78$8.70 / 50$10.33 / 5001025.279086%-0.954442-0.2499470.0174400.020623-0.011023
XSP8Jun22C406.00CALL406.00$6.44$4.57 / 50$6.26 / 500614.418328%0.848668-0.6545940.0427280.0505250.009405
XSP8Jun22C403.00CALL403.00$12.43$7.57 / 50$9.26 / 500918.925711%0.943725-0.3229420.0206360.0244020.010403
XSP8Jun22C401.00CALL401.00$9.62$9.75 / 50$11.38 / 5001423.737259%0.974995-0.1728450.0106490.0125930.010703
XSP8Jun22C400.00CALL400.00$8.69$10.57 / 50$12.26 / 500724.169113%0.984107-0.1217280.0072500.0085730.010778
XSP8Jun22C399.00CALL399.00$3.80$11.57 / 50$13.26 / 5005127.660749%0.990223-0.0842750.0047610.0056300.010820
XSP8Jun22C398.00CALL398.00$16.28$12.75 / 50$14.38 / 5005029.605348%0.994181-0.0579850.0030150.0035650.010838
XSP8Jun22C397.00CALL397.00$13.67 / 50$15.30 / 500029.342668%0.996652-0.0402910.0018400.0021760.010838
XSP8Jun22P397.00PUT397.00$0.01$0.81 / 20003060.446644%-0.003348-0.0276750.0018400.002176-0.000038
XSP8Jun22C396.00CALL396.00$13.39$14.67 / 50$16.30 / 500833.460692%0.998138-0.0288650.0010820.0012800.010828
XSP8Jun22P396.00PUT396.00$0.11$0.81 / 20008063.394111%-0.001862-0.0162800.0010820.001280-0.000021
XSP8Jun22C395.00CALL395.00$21.13$15.75 / 50$17.38 / 500041.980714%0.999000-0.0217800.0006130.0007250.010810
XSP8Jun22P395.00PUT395.00$0.06$0.81 / 20001566.315472%-0.001000-0.0092270.0006130.000725-0.000011
XSP8Jun22C394.00CALL394.00$16.67 / 50$18.30 / 500037.083876%0.999482-0.0175580.0003350.0003960.010788
XSP8Jun22P394.00PUT394.00$0.02$0.81 / 20001369.220945%-0.000518-0.0050370.0003350.000396-0.000006
XSP8Jun22C393.00CALL393.00$9.25$17.67 / 50$19.30 / 500139.186157%0.999741-0.0151370.0001760.0002080.010764
XSP8Jun22P393.00PUT393.00$0.02$0.81 / 20003072.102483%-0.000259-0.0026480.0001760.000208-0.000003
XSP8Jun22C392.00CALL392.00$12.85$18.65 / 50$20.28 / 500241.085869%0.999875-0.0137970.0000890.0001050.010738
XSP8Jun22P392.00PUT392.00$0.05$0.81 / 20005774.966720%-0.000125-0.0013400.0000890.000105-0.000001
XSP8Jun22C391.00CALL391.00$19.67 / 50$21.30 / 500042.459855%0.999942-0.0130780.0000430.0000510.010711
XSP8Jun22P391.00PUT391.00$0.03$0.81 / 2000577.815089%-0.000058-0.0006520.0000430.000051-0.000001
XSP8Jun22C390.00CALL390.00$21.90$20.67 / 50$22.30 / 500144.866231%0.999974-0.0127000.0000200.0000240.010684
XSP8Jun22C389.00CALL389.00$24.05$21.61 / 50$23.28 / 500054.860167%0.999989-0.0125000.0000090.0000110.010657
XSP8Jun22P389.00PUT389.00$1.02$0.81 / 2000283.470533%-0.000011-0.0001380.0000090.0000110.000000
XSP8Jun22C388.00CALL388.00$22.67 / 50$24.30 / 500042.981644%0.999995-0.0123900.0000040.0000050.010630
XSP8Jun22P388.00PUT388.00$0.05$0.81 / 2000186.277525%-0.000005-0.0000600.0000040.0000050.000000
XSP8Jun22C387.00CALL387.00$25.97$23.57 / 50$25.26 / 500050.513583%0.999998-0.0123240.0000020.0000020.010602
XSP8Jun22P387.00PUT387.00$0.03$0.81 / 20001089.072828%-0.000002-0.0000250.0000020.0000020.000000
XSP8Jun22C386.00CALL386.00$24.75 / 50$26.38 / 500052.386147%0.999999-0.0122770.0000010.0000010.010575
XSP8Jun22P386.00PUT386.00$0.02$0.01 / 10445.388385%-0.000001-0.0000100.0000010.0000010.000000
XSP8Jun22C385.00CALL385.00$25.73 / 50$27.40 / 500053.155063%1.000000-0.0122390.0000010.0000000.010548
XSP8Jun22P385.00PUT385.00$0.01$0.38 / 101979.463604%-0.000001-0.0000040.0000010.0000000.000000
XSP8Jun22C384.00CALL384.00$26.57 / 50$28.26 / 500056.137202%1.000000-0.0122050.0000010.0000000.010520
XSP8Jun22P384.00PUT384.00$8.52$0.81 / 2000297.407004%-0.000001-0.0000010.0000010.0000000.000000
XSP8Jun22C383.00CALL383.00$27.61 / 50$29.28 / 500067.538966%1.000000-0.0121720.0000010.0000000.010493
XSP8Jun22P383.00PUT383.00$0.05$0.81 / 20008100.168049%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C382.00CALL382.00$28.67 / 50$30.30 / 500058.489133%1.000000-0.0121400.0000010.0000000.010465
XSP8Jun22P382.00PUT382.00$0.33$0.81 / 200011102.921776%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C381.00CALL381.00$29.57 / 50$31.26 / 500061.747848%1.000000-0.0121080.0000010.0000000.010438
XSP8Jun22P381.00PUT381.00$4.02$0.81 / 200050105.666404%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C380.00CALL380.00$30.61 / 50$32.28 / 500073.837219%1.000000-0.0120760.0000010.0000000.010411
XSP8Jun22P380.00PUT380.00$0.04$0.81 / 200059108.411047%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C379.00CALL379.00$31.57 / 50$33.26 / 500063.824681%1.000000-0.0120450.0000010.0000000.010383
XSP8Jun22P379.00PUT379.00$0.33$0.81 / 200010111.145928%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C378.00CALL378.00$32.67 / 50$34.30 / 500067.354097%1.000000-0.0120130.0000010.0000000.010356
XSP8Jun22P378.00PUT378.00$0.02$0.81 / 200017113.876229%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C377.00CALL377.00$33.75 / 50$35.38 / 500069.222501%1.000000-0.0119810.0000010.0000000.010328
XSP8Jun22P377.00PUT377.00$0.01$0.80 / 20001116.259098%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C376.00CALL376.00$34.67 / 50$36.30 / 500069.164512%1.000000-0.0119490.0000010.0000000.010301
XSP8Jun22P376.00PUT376.00$0.02$0.80 / 20006118.975781%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C375.00CALL375.00$35.57 / 50$37.26 / 500072.961805%1.000000-0.0119170.0000010.0000000.010274
XSP8Jun22P375.00PUT375.00$0.03$0.80 / 25007121.687280%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C374.00CALL374.00$25.10$36.75 / 50$38.38 / 5001686.396389%1.000000-0.0118860.0000010.0000000.010246
XSP8Jun22P374.00PUT374.00$0.05$4.80 / 50015214.242816%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C373.00CALL373.00$37.67 / 50$39.30 / 500074.515905%1.000000-0.0118540.0000010.0000000.010219
XSP8Jun22P373.00PUT373.00$0.01$4.80 / 50028217.979830%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C372.00CALL372.00$38.67 / 50$40.30 / 500078.575847%1.000000-0.0118220.0000010.0000000.010191
XSP8Jun22P372.00PUT372.00$1.60$0.80 / 250053129.810287%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C371.00CALL371.00$39.65 / 50$41.28 / 500092.670710%1.000000-0.0117900.0000010.0000000.010164
XSP8Jun22P371.00PUT371.00$0.06$0.01 / 100010070.175120%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C370.00CALL370.00$40.75 / 50$42.38 / 500094.765554%1.000000-0.0117590.0000010.0000000.010137
XSP8Jun22C369.00CALL369.00$41.67 / 50$43.30 / 500075.130213%1.000000-0.0117270.0000010.0000000.010109
XSP8Jun22P369.00PUT369.00$1.87$4.80 / 50052232.869229%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C368.00CALL368.00$42.57 / 50$44.26 / 500086.078055%1.000000-0.0116950.0000010.0000000.010082
XSP8Jun22P368.00PUT368.00$1.20$4.80 / 5002236.579285%0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C367.00CALL367.00$43.75 / 50$45.38 / 5000101.046282%1.000000-0.0116630.0000010.0000000.010054
XSP8Jun22P367.00PUT367.00$0.04$0.80 / 25007143.304357%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C366.00CALL366.00$44.57 / 50$46.26 / 500082.136434%1.000000-0.0116310.0000010.0000000.010027
XSP8Jun22P366.00PUT366.00$4.80 / 5000243.987623%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C365.00CALL365.00$45.57 / 50$47.26 / 500088.855724%1.000000-0.0116000.0000010.0000000.010000
XSP8Jun22P365.00PUT365.00$0.06$4.80 / 5009247.686665%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C364.00CALL364.00$46.73 / 50$48.40 / 500093.604044%1.000000-0.0115680.0000010.0000000.009972
XSP8Jun22P364.00PUT364.00$0.48$0.80 / 250082151.391995%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C363.00CALL363.00$47.75 / 50$49.38 / 5000109.438190%1.000000-0.0115360.0000010.0000000.009945
XSP8Jun22P363.00PUT363.00$0.80 / 25000154.086235%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C362.00CALL362.00$48.67 / 50$50.30 / 500094.267311%1.000000-0.0115040.0000010.0000000.009917
XSP8Jun22P362.00PUT362.00$0.43$0.80 / 25008156.780710%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C361.00CALL361.00$49.67 / 50$51.30 / 500099.266859%1.000000-0.0114730.0000010.0000000.009890
XSP8Jun22P361.00PUT361.00$0.04$0.80 / 25002159.475637%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C360.00CALL360.00$50.57 / 50$52.26 / 5000101.162100%1.000000-0.0114410.0000010.0000000.009863
XSP8Jun22P360.00PUT360.00$0.01$0.01 / 20488.527052%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C359.00CALL359.00$51.61 / 50$53.28 / 5000117.855386%1.000000-0.0114090.0000010.0000000.009835
XSP8Jun22P359.00PUT359.00$0.10$4.80 / 5001269.833500%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C358.00CALL358.00$52.57 / 50$54.26 / 500096.004528%1.000000-0.0113770.0000010.0000000.009808
XSP8Jun22P358.00PUT358.00$0.62$4.80 / 5001273.524722%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C357.00CALL357.00$53.65 / 50$55.28 / 5000105.180341%1.000000-0.0113450.0000010.0000000.009781
XSP8Jun22P357.00PUT357.00$0.80 / 25000170.262526%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C356.00CALL356.00$54.75 / 50$56.38 / 5000107.060574%1.000000-0.0113140.0000010.0000000.009753
XSP8Jun22P356.00PUT356.00$4.80 / 5000280.895619%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C355.00CALL355.00$55.75 / 50$57.38 / 5000126.303488%1.000000-0.0112820.0000010.0000000.009726
XSP8Jun22P355.00PUT355.00$1.29$0.80 / 25001175.662257%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C354.00CALL354.00$56.75 / 50$58.38 / 5000110.830450%1.000000-0.0112500.0000010.0000000.009698
XSP8Jun22P354.00PUT354.00$0.80 / 25000178.364501%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C353.00CALL353.00$57.63 / 50$59.26 / 5000110.654988%1.000000-0.0112180.0000010.0000000.009671
XSP8Jun22P353.00PUT353.00$0.01$0.80 / 25000181.068540%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C352.00CALL352.00$58.65 / 50$60.28 / 5000112.491169%1.000000-0.0111860.0000010.0000000.009644
XSP8Jun22P352.00PUT352.00$0.60$4.80 / 50033295.638760%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C351.00CALL351.00$59.67 / 50$61.30 / 5000116.509321%1.000000-0.0111550.0000010.0000000.009616
XSP8Jun22P351.00PUT351.00$1.79$4.80 / 50018299.326635%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C350.00CALL350.00$60.67 / 50$62.30 / 5000116.172863%1.000000-0.0111230.0000010.0000000.009589
XSP8Jun22P350.00PUT350.00$0.01$4.80 / 50021303.015803%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C349.00CALL349.00$61.75 / 50$63.38 / 5000120.310729%1.000000-0.0110910.0000010.0000000.009561
XSP8Jun22P349.00PUT349.00$1.53$4.80 / 50014306.706393%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C348.00CALL348.00$62.57 / 50$64.26 / 5000122.216374%1.000000-0.0110590.0000010.0000000.009534
XSP8Jun22P348.00PUT348.00$0.81 / 25000195.111095%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C347.00CALL347.00$63.67 / 50$65.30 / 5000124.124983%1.000000-0.0110280.0000010.0000000.009507
XSP8Jun22P347.00PUT347.00$4.80 / 5000314.092716%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C346.00CALL346.00$64.75 / 50$66.38 / 5000126.037804%1.000000-0.0109960.0000010.0000000.009479
XSP8Jun22P346.00PUT346.00$1.23$0.81 / 20002200.559193%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C345.00CALL345.00$65.67 / 50$67.30 / 5000129.898782%1.000000-0.0109640.0000010.0000000.009452
XSP8Jun22P345.00PUT345.00$0.53$0.81 / 200071203.287458%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C344.00CALL344.00$66.75 / 50$68.38 / 5000129.871529%1.000000-0.0109320.0000010.0000000.009424
XSP8Jun22P344.00PUT344.00$0.70$0.81 / 200015206.018765%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C343.00CALL343.00$67.57 / 50$69.26 / 5000131.796910%1.000000-0.0109000.0000010.0000000.009397
XSP8Jun22P343.00PUT343.00$0.81 / 20000208.754905%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C342.00CALL342.00$68.67 / 50$70.30 / 5000124.372196%1.000000-0.0108690.0000010.0000000.009370
XSP8Jun22P342.00PUT342.00$0.81 / 20000211.489201%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C341.00CALL341.00$69.75 / 50$71.38 / 5000135.654934%1.000000-0.0108370.0000010.0000000.009342
XSP8Jun22P341.00PUT341.00$0.65$0.81 / 200014214.231072%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C340.00CALL340.00$70.75 / 50$72.38 / 5000158.398276%1.000000-0.0108050.0000010.0000000.009315
XSP8Jun22P340.00PUT340.00$0.07$0.81 / 20003216.975980%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C339.00CALL339.00$71.63 / 50$73.26 / 5000139.528572%1.000000-0.0107730.0000010.0000000.009287
XSP8Jun22P339.00PUT339.00$0.81 / 20000219.724246%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C338.00CALL338.00$72.75 / 50$74.38 / 5000138.570217%1.000000-0.0107420.0000010.0000000.009260
XSP8Jun22P338.00PUT338.00$0.29$0.81 / 20001222.476101%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C337.00CALL337.00$73.75 / 50$75.38 / 5000143.418584%1.000000-0.0107100.0000010.0000000.009233
XSP8Jun22P337.00PUT337.00$0.81 / 20000225.230783%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C336.00CALL336.00$74.67 / 50$76.30 / 5000145.369947%1.000000-0.0106780.0000010.0000000.009205
XSP8Jun22P336.00PUT336.00$0.68$0.81 / 20001227.992916%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C335.00CALL335.00$75.75 / 50$77.38 / 5000147.325590%1.000000-0.0106460.0000010.0000000.009178
XSP8Jun22P335.00PUT335.00$0.60$0.81 / 20001230.755379%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C334.00CALL334.00$76.75 / 50$78.38 / 5000149.280470%1.000000-0.0106140.0000010.0000000.009150
XSP8Jun22P334.00PUT334.00$0.67$4.80 / 50016362.374725%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C333.00CALL333.00$77.75 / 50$79.38 / 5000151.244502%1.000000-0.0105830.0000010.0000000.009123
XSP8Jun22P333.00PUT333.00$0.55$4.80 / 5002366.115007%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C332.00CALL332.00$78.67 / 50$80.24 / 100142.620249%1.000000-0.0105510.0000010.0000000.009096
XSP8Jun22P332.00PUT332.00$0.81 / 25000239.070664%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C331.00CALL331.00$79.65 / 50$81.28 / 5000144.280654%1.000000-0.0105190.0000010.0000000.009068
XSP8Jun22P331.00PUT331.00$0.81 / 25000241.852655%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C330.00CALL330.00$80.65 / 1$82.28 / 5000157.161006%1.000000-0.0104870.0000010.0000000.009041
XSP8Jun22P330.00PUT330.00$0.80 / 20000244.057902%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C329.00CALL329.00$81.75 / 50$83.38 / 5000159.146569%1.000000-0.0104560.0000010.0000000.009013
XSP8Jun22P329.00PUT329.00$0.80 / 20000246.844242%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C328.00CALL328.00$82.75 / 50$84.38 / 5000161.131663%1.000000-0.0104240.0000010.0000000.008986
XSP8Jun22P328.00PUT328.00$0.81 / 20000250.222081%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C327.00CALL327.00$83.55 / 50$85.18 / 5000163.121498%1.000000-0.0103920.0000010.0000000.008959
XSP8Jun22P327.00PUT327.00$0.48$0.81 / 20002253.020747%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C326.00CALL326.00$84.67 / 50$86.30 / 5000165.115851%1.000000-0.0103600.0000010.0000000.008931
XSP8Jun22P326.00PUT326.00$0.81 / 20000255.825087%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C325.00CALL325.00$85.55 / 50$87.18 / 5000167.117238%1.000000-0.0103280.0000010.0000000.008904
XSP8Jun22P325.00PUT325.00$0.81 / 20000258.634147%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C324.00CALL324.00$86.75 / 50$88.38 / 5000165.461302%1.000000-0.0102970.0000010.0000000.008876
XSP8Jun22P324.00PUT324.00$0.81 / 20000261.447598%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C323.00CALL323.00$87.55 / 50$89.18 / 5000171.129348%1.000000-0.0102650.0000010.0000000.008849
XSP8Jun22P323.00PUT323.00$0.81 / 20000264.269841%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C322.00CALL322.00$88.57 / 50$90.26 / 5000173.144062%1.000000-0.0102330.0000010.0000000.008822
XSP8Jun22P322.00PUT322.00$0.81 / 20000267.094451%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C321.00CALL321.00$89.65 / 50$91.28 / 5000171.343041%1.000000-0.0102010.0000010.0000000.008794
XSP8Jun22P321.00PUT321.00$0.81 / 20000269.925039%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C320.00CALL320.00$90.75 / 50$92.38 / 5000177.187902%1.000000-0.0101700.0000010.0000000.008767
XSP8Jun22P320.00PUT320.00$0.33$4.80 / 5000415.213506%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C315.00CALL315.00$95.75 / 50$97.38 / 5000187.388393%1.000000-0.0100110.0000010.0000000.008630
XSP8Jun22P315.00PUT315.00$4.80 / 5000434.373328%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C310.00CALL310.00$100.55 / 50$102.18 / 5000197.718845%1.000000-0.0098520.0000010.0000000.008493
XSP8Jun22P310.00PUT310.00$0.80 / 20000300.768215%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C305.00CALL305.00$105.63 / 50$107.26 / 5000203.514221%1.000000-0.0096930.0000010.0000000.008356
XSP8Jun22P305.00PUT305.00$0.80 / 20000315.324824%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C300.00CALL300.00$110.67 / 50$112.30 / 5000218.812672%1.000000-0.0095340.0000010.0000000.008219
XSP8Jun22P300.00PUT300.00$0.80 / 20000330.052857%-0.0000010.0000000.0000010.0000000.000000
XSP8Jun22C250.00CALL250.00$160.67 / 50$162.30 / 5000334.778843%1.000000-0.0079450.0000000.0000000.006849
XSP8Jun22P250.00PUT250.00$4.80 / 5000706.023934%-0.0000010.0000000.0000000.0000000.000000
XSP8Jun22C200.00CALL200.00$210.75 / 50$212.38 / 5000475.336336%1.000000-0.0063560.0000000.0000000.005479
XSP8Jun22P200.00PUT200.00$0.80 / 25000680.674171%-0.0000010.0000000.0000000.0000000.000000
XSP8Jun22C158.00CALL158.00$252.75 / 50$254.38 / 5000623.581037%1.000000-0.0050210.0000000.0000000.004329
XSP8Jun22P158.00PUT158.00$4.80 / 50001231.605421%-0.0000010.0000000.0000000.0000000.000000
XSP8Jun22C157.00CALL157.00$253.75 / 50$255.38 / 5000592.957426%1.000000-0.0049890.0000000.0000000.004301
XSP8Jun22P157.00PUT157.00$4.80 / 50001238.927395%-0.0000010.0000000.0000000.0000000.000000
XSP8Jun22C156.00CALL156.00$254.65 / 50$256.28 / 5000414.749322%1.000000-0.0049580.0000000.0000000.004274
XSP8Jun22P156.00PUT156.00$0.80 / 25000892.700433%-0.0000010.0000000.0000000.0000000.000000