XSP.IN Option Chain

End of day data from June 13, 2022 for XSP.IN options expired on June 13, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP13Jun22P373.00PUT373.00$0.05$1.10 / 2114,974224.831704%-0.343859-0.9305630.0724000.072227-0.003565
XSP13Jun22P375.00PUT375.00$0.01$0.50 / 32,906146.406087%-0.497043-1.0071580.0784890.078302-0.005162
XSP13Jun22P371.00PUT371.00$0.01$1.33 / 2182,3971037.273768%-0.212256-0.7341790.0570600.056923-0.002198
XSP13Jun22C380.00CALL380.00$0.02$1.31 / 2172851940.701154%0.166071-0.6356650.0490450.0489270.001694
XSP13Jun22P374.00PUT374.00$0.01$0.06 / 127074.592497%-0.419013-0.9872720.0768690.076685-0.004348
XSP13Jun22P376.00PUT376.00$1.44$0.15 / 51$1.26 / 125264.105760%-0.574981-0.9881760.0771010.076917-0.005978
XSP13Jun22P372.00PUT372.00$0.01$1.37 / 219216133.342287%-0.274247-0.8431570.0655610.065404-0.002841
XSP13Jun22P377.00PUT377.00$2.00$0.55 / 50$2.78 / 50180526.717693%-0.649892-0.9326910.0728840.072710-0.006764
XSP13Jun22P378.00PUT378.00$3.02$1.59 / 50$3.81 / 501671511.970298%-0.719201-0.8469900.0663220.066163-0.007495
XSP13Jun22P370.00PUT370.00$0.01$0.45 / 11637626.355008%-0.159200-0.6141840.0477150.047601-0.001647
XSP13Jun22C383.00CALL383.00$0.02$0.01 / 1,657134017.000833%0.060573-0.3057840.0236120.0235560.000619
XSP13Jun22P380.00PUT380.00$5.00$3.59 / 50$5.81 / 5011911819.124249%-0.833929-0.6222560.0490450.048927-0.008717
XSP13Jun22P369.00PUT369.00$0.01$1.32 / 217110345.588545%-0.115571-0.4934740.0383240.038233-0.001195
XSP13Jun22P356.00PUT356.00$0.05$1.31 / 217100093.262861%-0.000061-0.0006270.0000490.000049-0.000001
XSP13Jun22C381.00CALL381.00$0.09$0.01 / 1,65998013.257226%0.122271-0.5167210.0398800.0397850.001248
XSP13Jun22P379.00PUT379.00$4.91$2.68 / 50$4.91 / 50946011.935678%-0.780947-0.7401050.0581120.057973-0.008150
XSP13Jun22C385.00CALL385.00$0.01$0.01 / 1,65790620.631805%0.026541-0.1565020.0120890.0120600.000271
XSP13Jun22C373.00CALL373.00$2.41$1.11 / 50$3.34 / 5074011.339397%0.656141-0.9437240.0724000.0722270.006654
XSP13Jun22C379.00CALL379.00$0.06$0.01 / 1,6576909.359940%0.219053-0.7534790.0581120.0579730.002233
XSP13Jun22C375.00CALL375.00$0.32$0.04 / 4$0.90 / 16905.981682%0.502957-1.0203900.0784890.0783020.005112
XSP13Jun22C382.00CALL382.00$0.02$0.01 / 1,65958115.144531%0.087375-0.4048350.0312540.0311790.000892
XSP13Jun22C377.00CALL377.00$0.02$0.02 / 1,6575605.884201%0.350108-0.9459940.0728840.0727100.003564
XSP13Jun22C390.00CALL390.00$0.01$0.01 / 1,65955629.349723%0.001949-0.0157670.0012190.0012160.000020
XSP13Jun22C415.00CALL415.00$0.01$0.40 / 152168112.318043%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C393.00CALL393.00$4.76$1.31 / 217485285.574867%0.000279-0.0026280.0002030.0002030.000003
XSP13Jun22P367.00PUT367.00$0.01$1.10 / 21145349.674583%-0.054977-0.2818760.0218800.021827-0.000568
XSP13Jun22C384.00CALL384.00$0.03$1.31 / 21742055.889334%0.040722-0.2227340.0172030.0171620.000416
XSP13Jun22C378.00CALL378.00$0.04$0.01 / 1,6573807.328784%0.280799-0.8603280.0663220.0661630.002861
XSP13Jun22P390.00PUT390.00$15.55$13.69 / 50$15.91 / 50374737.057061%-0.998051-0.0020050.0012190.001216-0.010665
XSP13Jun22C371.00CALL371.00$4.46$3.19 / 50$5.42 / 5037019.823745%0.787744-0.7472710.0570600.0569230.007966
XSP13Jun22C376.00CALL376.00$0.04$0.02 / 1$1.21 / 20435013.237891%0.425019-1.0014430.0771010.0769170.004323
XSP13Jun22P395.00PUT395.00$19.32$18.69 / 50$20.91 / 503421946.526438%-0.9999350.0132660.0000520.000052-0.010821
XSP13Jun22C386.00CALL386.00$0.08$0.63 / 128348.888852%0.016767-0.1061030.0081970.0081780.000171
XSP13Jun22P368.00PUT368.00$0.01$1.00 / 128244.086446%-0.081111-0.3806830.0295560.029486-0.000838
XSP13Jun22P382.00PUT382.00$8.01$5.59 / 50$7.81 / 50251323.926570%-0.912625-0.3913550.0312540.031179-0.009573
XSP13Jun22P401.00PUT401.00$22.72$24.56 / 50$26.78 / 50222460.654308%-1.0000000.0141450.0000010.000000-0.010986
XSP13Jun22P391.00PUT391.00$12.73$14.58 / 50$16.81 / 50181144.159823%-0.9989480.0048200.0006940.000692-0.010701
XSP13Jun22C389.00CALL389.00$0.09$1.30 / 21718272.730030%0.003500-0.0267560.0020680.0020630.000036
XSP13Jun22C387.00CALL387.00$0.01$1.30 / 21718166.117300%0.010265-0.0694280.0053650.0053520.000105
XSP13Jun22P381.00PUT381.00$6.98$4.55 / 50$6.78 / 5018721.552653%-0.877729-0.5032770.0398800.039785-0.009190
XSP13Jun22P385.00PUT385.00$10.57$8.59 / 50$10.81 / 50141830.467044%-0.973459-0.1429160.0120890.012060-0.010276
XSP13Jun22C395.00CALL395.00$0.04$0.01 / 1,657122337.694951%0.000065-0.0006720.0000520.0000520.000001
XSP13Jun22C388.00CALL388.00$0.02$0.01 / 1,65811125.915727%0.006089-0.0438590.0033890.0033810.000062
XSP13Jun22P386.00PUT386.00$6.71$9.59 / 50$11.81 / 50101029.163539%-0.983233-0.0924830.0081970.008178-0.010404
XSP13Jun22P383.00PUT383.00$3.30$6.56 / 50$8.78 / 501023422.995847%-0.939427-0.2922690.0236120.023556-0.009874
XSP13Jun22P350.00PUT350.00$0.02$1.31 / 2171070113.613436%-0.000001-0.0000020.0000010.0000000.000000
XSP13Jun22P365.00PUT365.00$0.01$1.11 / 2119357.275299%-0.022666-0.1364780.0105900.010564-0.000234
XSP13Jun22C394.00CALL394.00$0.07$1.31 / 21783388.631175%0.000137-0.0013520.0001050.0001040.000001
XSP13Jun22P388.00PUT388.00$13.32$11.59 / 50$13.81 / 5075237.385834%-0.993911-0.0301680.0033890.003381-0.010567
XSP13Jun22P384.00PUT384.00$6.41$7.55 / 50$9.78 / 5071128.547704%-0.959278-0.2091840.0172030.017162-0.010104
XSP13Jun22C404.00CALL404.00$0.01$1.31 / 217617117.433707%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P400.00PUT400.00$21.76$23.56 / 50$25.78 / 5062055.649997%-0.9999990.0141020.0000010.000001-0.010959
XSP13Jun22C435.00CALL435.00$0.01$1.30 / 21756193.651773%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P405.00PUT405.00$28.23$28.56 / 50$30.78 / 5051064.489975%-1.0000000.0142910.0000010.000000-0.011095
XSP13Jun22P402.00PUT402.00$28.97$25.58 / 50$27.81 / 5051066.256061%-1.0000000.0141830.0000010.000000-0.011013
XSP13Jun22P392.00PUT392.00$14.79$15.56 / 50$17.78 / 5058940.891755%-0.9994500.0088930.0003820.000381-0.010734
XSP13Jun22C391.00CALL391.00$0.04$1.30 / 21752179.134096%0.001052-0.0089770.0006940.0006920.000011
XSP13Jun22P410.00PUT410.00$29.91$33.69 / 50$35.91 / 5045276.938314%-1.0000000.0144670.0000010.000000-0.011232
XSP13Jun22P409.00PUT409.00$29.46$32.56 / 50$34.78 / 504875.169567%-1.0000000.0144320.0000010.000000-0.011205
XSP13Jun22P408.00PUT408.00$31.72$31.56 / 50$33.78 / 504869.673608%-1.0000000.0143970.0000010.000000-0.011178
XSP13Jun22P406.00PUT406.00$29.68$29.69 / 50$31.91 / 5041466.227496%-1.0000000.0143260.0000010.000000-0.011123
XSP13Jun22C398.00CALL398.00$0.01$1.31 / 21746100.506691%0.000006-0.0000680.0000050.0000050.000000
XSP13Jun22C397.00CALL397.00$0.03$1.31 / 21741297.586148%0.000013-0.0001510.0000120.0000120.000000
XSP13Jun22C392.00CALL392.00$0.02$1.30 / 21741282.267343%0.000550-0.0049400.0003820.0003810.000006
XSP13Jun22P362.00PUT362.00$0.04$1.31 / 2174172.126962%-0.004521-0.0335300.0026010.002594-0.000047
XSP13Jun22P360.00PUT360.00$0.01$1.31 / 2174679.291648%-0.001267-0.0106130.0008230.000821-0.000013
XSP13Jun22P403.00PUT403.00$27.22$26.56 / 50$28.78 / 5032360.982890%-1.0000000.0142200.0000010.000000-0.011041
XSP13Jun22P397.00PUT397.00$16.64$20.69 / 50$22.91 / 5031850.213481%-0.9999870.0138580.0000120.000012-0.010876
XSP13Jun22P396.00PUT396.00$15.64$19.56 / 50$21.78 / 50323448.377347%-0.9999700.0136500.0000250.000025-0.010849
XSP13Jun22P415.00PUT415.00$40.41$38.56 / 50$40.78 / 5021785.647104%-1.0000000.0146440.0000010.000000-0.011369
XSP13Jun22P414.00PUT414.00$34.54$37.56 / 50$39.78 / 502379.807403%-1.0000000.0146090.0000010.000000-0.011342
XSP13Jun22P412.00PUT412.00$33.45$35.69 / 50$37.91 / 5025780.448507%-1.0000000.0145380.0000010.000000-0.011287
XSP13Jun22C411.00CALL411.00$0.01$1.31 / 21727136.121294%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C410.00CALL410.00$0.01$1.31 / 217255133.513120%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C401.00CALL401.00$0.02$1.31 / 21722109.090372%0.000001-0.0000050.0000010.0000000.000000
XSP13Jun22P393.00PUT393.00$11.62$16.69 / 50$18.91 / 5023242.784741%-0.9997210.0112400.0002030.000203-0.010764
XSP13Jun22P389.00PUT389.00$11.97$12.56 / 50$14.78 / 502335.113469%-0.996500-0.0130300.0020680.002063-0.010621
XSP13Jun22P387.00PUT387.00$9.30$10.55 / 50$12.78 / 502435.218440%-0.989735-0.0557730.0053650.005352-0.010497
XSP13Jun22P364.00PUT364.00$0.17$1.11 / 2112060.895101%-0.013763-0.0891840.0069190.006902-0.000142
XSP13Jun22P357.00PUT357.00$0.05$1.31 / 2172089.807466%-0.000138-0.0013600.0001050.000105-0.000001
XSP13Jun22P437.00PUT437.00$59.71$60.59 / 50$62.81 / 5011125.994257%-1.0000000.0154200.0000010.000000-0.011972
XSP13Jun22P432.00PUT432.00$54.71$55.66 / 50$57.88 / 501171.066514%-1.0000000.0152440.0000010.000000-0.011835
XSP13Jun22P422.00PUT422.00$42.43$45.56 / 50$47.78 / 501192.884019%-1.0000000.0148910.0000010.000000-0.011561
XSP13Jun22P420.00PUT420.00$45.42$43.56 / 50$45.78 / 5011681.608599%-1.0000000.0148200.0000010.000000-0.011506
XSP13Jun22P407.00PUT407.00$30.24$30.56 / 50$32.78 / 501271.605563%-1.0000000.0143620.0000010.000000-0.011150
XSP13Jun22C405.00CALL405.00$0.01$1.31 / 217115120.171470%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C402.00CALL402.00$0.01$1.31 / 21714111.897320%0.000001-0.0000020.0000010.0000000.000000
XSP13Jun22C400.00CALL400.00$0.01$0.01 / 1,65911545.746772%0.000001-0.0000130.0000010.0000010.000000
XSP13Jun22C374.00CALL374.00$0.43$0.17 / 51$2.39 / 51108.449847%0.580987-1.0004690.0768690.0766850.005899
XSP13Jun22P366.00PUT366.00$0.08$1.11 / 21112753.599536%-0.035954-0.2002650.0155420.015505-0.000371
XSP13Jun22P363.00PUT363.00$0.12$1.31 / 2171068.487297%-0.008043-0.0558630.0043330.004323-0.000083
XSP13Jun22P361.00PUT361.00$1.70$1.31 / 2171075.727077%-0.002442-0.0192770.0014950.001491-0.000025
XSP13Jun22C510.00CALL510.00$1.30 / 21700338.729239%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P510.00PUT510.00$133.56 / 50$135.78 / 5000215.069171%-1.0000000.0179960.0000010.000000-0.013972
XSP13Jun22C505.00CALL505.00$1.30 / 21700330.217112%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P505.00PUT505.00$128.56 / 50$130.78 / 5000208.924069%-1.0000000.0178200.0000010.000000-0.013835
XSP13Jun22C500.00CALL500.00$1.30 / 21700321.567191%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P500.00PUT500.00$123.69 / 50$125.91 / 5000160.069705%-1.0000000.0176430.0000010.000000-0.013698
XSP13Jun22C495.00CALL495.00$1.30 / 21700312.776826%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P495.00PUT495.00$118.56 / 50$120.78 / 5000196.395099%-1.0000000.0174670.0000010.000000-0.013561
XSP13Jun22C490.00CALL490.00$1.30 / 21700303.842827%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P490.00PUT490.00$113.56 / 50$115.78 / 5000190.005925%-1.0000000.0172900.0000010.000000-0.013424
XSP13Jun22C485.00CALL485.00$1.30 / 21700294.755225%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P485.00PUT485.00$108.69 / 50$110.91 / 5000142.225964%-1.0000000.0171140.0000010.000000-0.013287
XSP13Jun22C480.00CALL480.00$1.30 / 21700285.508748%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P480.00PUT480.00$87.50$103.56 / 50$105.78 / 5000176.967967%-1.0000000.0169370.0000010.000000-0.013150
XSP13Jun22C475.00CALL475.00$1.31 / 21700276.529152%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P475.00PUT475.00$98.56 / 1$100.78 / 100170.310142%-1.0000000.0167610.0000010.000000-0.013013
XSP13Jun22C473.00CALL473.00$1.31 / 21700272.712321%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P473.00PUT473.00$96.68 / 50$98.91 / 5000167.622953%-1.0000000.0166900.0000010.000000-0.012958
XSP13Jun22C472.00CALL472.00$0.03$1.31 / 21701270.793323%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P472.00PUT472.00$95.56 / 50$97.78 / 5000166.271445%-1.0000000.0166550.0000010.000000-0.012931
XSP13Jun22C471.00CALL471.00$1.31 / 21700268.867178%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P471.00PUT471.00$94.56 / 50$96.78 / 5000164.916959%-1.0000000.0166200.0000010.000000-0.012904
XSP13Jun22C470.00CALL470.00$1.31 / 21700266.933815%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P470.00PUT470.00$93.69 / 50$95.91 / 5000123.714740%-1.0000000.0165850.0000010.000000-0.012876
XSP13Jun22C469.00CALL469.00$1.31 / 21700264.993159%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P469.00PUT469.00$92.69 / 50$94.91 / 5000122.452504%-1.0000000.0165490.0000010.000000-0.012849
XSP13Jun22C468.00CALL468.00$1.31 / 21700263.042416%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P468.00PUT468.00$91.56 / 50$93.78 / 5000160.830874%-1.0000000.0165140.0000010.000000-0.012821
XSP13Jun22C467.00CALL467.00$1.31 / 21700261.086554%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P467.00PUT467.00$90.56 / 50$92.78 / 5000166.330570%-1.0000000.0164790.0000010.000000-0.012794
XSP13Jun22C466.00CALL466.00$1.31 / 21700259.123144%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P466.00PUT466.00$89.69 / 50$91.91 / 5000118.648055%-1.0000000.0164430.0000010.000000-0.012767
XSP13Jun22C465.00CALL465.00$1.31 / 21700257.152108%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P465.00PUT465.00$73.95$88.56 / 50$90.78 / 5000156.707629%-1.0000000.0164080.0000010.000000-0.012739
XSP13Jun22C464.00CALL464.00$1.31 / 21700255.173364%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P464.00PUT464.00$87.56 / 50$89.78 / 5000155.324743%-1.0000000.0163730.0000010.000000-0.012712
XSP13Jun22C463.00CALL463.00$1.31 / 21700253.186832%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P463.00PUT463.00$57.60$86.56 / 50$88.78 / 5001160.633656%-1.0000000.0163380.0000010.000000-0.012684
XSP13Jun22C462.00CALL462.00$0.07$1.31 / 21701251.192427%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P462.00PUT462.00$85.69 / 50$87.91 / 5000113.519333%-1.0000000.0163020.0000010.000000-0.012657
XSP13Jun22C461.00CALL461.00$1.31 / 21700249.190063%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P461.00PUT461.00$84.59 / 50$86.81 / 5000151.150110%-1.0000000.0162670.0000010.000000-0.012630
XSP13Jun22C460.00CALL460.00$0.54$1.31 / 217010247.179653%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P460.00PUT460.00$83.56 / 50$85.78 / 5000156.313633%-1.0000000.0162320.0000010.000000-0.012602
XSP13Jun22C459.00CALL459.00$1.31 / 21700245.161107%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P459.00PUT459.00$82.56 / 50$84.78 / 5000154.864394%-1.0000000.0161960.0000010.000000-0.012575
XSP13Jun22C458.00CALL458.00$1.31 / 21700243.134333%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P458.00PUT458.00$81.69 / 50$83.91 / 5000108.320762%-1.0000000.0161610.0000010.000000-0.012548
XSP13Jun22C457.00CALL457.00$1.31 / 21700241.099237%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P457.00PUT457.00$80.59 / 50$82.81 / 5000145.522965%-1.0000000.0161260.0000010.000000-0.012520
XSP13Jun22C456.00CALL456.00$1.31 / 21700239.055724%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P456.00PUT456.00$79.56 / 50$81.78 / 5000150.490443%-1.0000000.0160910.0000010.000000-0.012493
XSP13Jun22C455.00CALL455.00$0.02$1.31 / 21704237.004336%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P455.00PUT455.00$78.62 / 1$80.83 / 5100104.373251%-1.0000000.0160550.0000010.000000-0.012465
XSP13Jun22C454.00CALL454.00$1.31 / 21700234.944837%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P454.00PUT454.00$77.69 / 50$79.91 / 5000103.044782%-1.0000000.0160200.0000010.000000-0.012438
XSP13Jun22C453.00CALL453.00$0.01$1.31 / 21704232.871388%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P453.00PUT453.00$76.56 / 50$78.78 / 5000146.068569%-1.0000000.0159850.0000010.000000-0.012411
XSP13Jun22C452.00CALL452.00$1.31 / 21700230.793905%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P452.00PUT452.00$75.69 / 50$77.91 / 5000100.373493%-1.0000000.0159490.0000010.000000-0.012383
XSP13Jun22C451.00CALL451.00$0.03$1.31 / 217010228.707310%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P451.00PUT451.00$34.98$74.56 / 50$76.78 / 5001136.948333%-1.0000000.0159140.0000010.000000-0.012356
XSP13Jun22C450.00CALL450.00$0.15$1.31 / 217020226.611519%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P450.00PUT450.00$73.56 / 50$75.78 / 5000135.502989%-1.0000000.0158790.0000010.000000-0.012328
XSP13Jun22C449.00CALL449.00$0.24$1.31 / 21700224.506447%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P449.00PUT449.00$72.56 / 50$74.78 / 5000134.054076%-1.0000000.0158440.0000010.000000-0.012301
XSP13Jun22C448.00CALL448.00$0.04$0.01 / 1,65801114.000277%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P448.00PUT448.00$71.69 / 50$73.91 / 500094.957730%-1.0000000.0158080.0000010.000000-0.012274
XSP13Jun22C447.00CALL447.00$1.31 / 21700220.268096%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P447.00PUT447.00$70.56 / 50$72.78 / 5000131.137426%-1.0000000.0157730.0000010.000000-0.012246
XSP13Jun22C446.00CALL446.00$1.30 / 21700217.762302%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P446.00PUT446.00$69.56 / 50$71.78 / 5000129.673222%-1.0000000.0157380.0000010.000000-0.012219
XSP13Jun22C445.00CALL445.00$0.04$1.30 / 21701215.621450%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P445.00PUT445.00$29.48$68.56 / 50$70.78 / 5004128.205425%-1.0000000.0157020.0000010.000000-0.012191
XSP13Jun22C444.00CALL444.00$0.50$1.30 / 21702213.470084%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P444.00PUT444.00$28.80$67.56 / 50$69.78 / 5005126.728607%-1.0000000.0156670.0000010.000000-0.012164
XSP13Jun22C443.00CALL443.00$1.30 / 21702211.312160%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P443.00PUT443.00$29.60$66.56 / 50$68.78 / 500188.007126%-1.0000000.0156320.0000010.000000-0.012137
XSP13Jun22C442.00CALL442.00$1.30 / 21700209.140327%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P442.00PUT442.00$65.59 / 50$67.81 / 5000123.763067%-1.0000000.0155970.0000010.000000-0.012109
XSP13Jun22C441.00CALL441.00$0.02$1.30 / 21702206.959027%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P441.00PUT441.00$64.56 / 50$66.78 / 5000112.556623%-1.0000000.0155610.0000010.000000-0.012082
XSP13Jun22C440.00CALL440.00$0.02$1.30 / 21701204.767768%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P440.00PUT440.00$63.56 / 50$65.78 / 500083.396347%-1.0000000.0155260.0000010.000000-0.012054
XSP13Jun22C439.00CALL439.00$0.60$1.30 / 21700202.564744%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P439.00PUT439.00$62.59 / 50$64.81 / 500081.937443%-1.0000000.0154910.0000010.000000-0.012027
XSP13Jun22C438.00CALL438.00$0.15$1.30 / 21701200.353816%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P438.00PUT438.00$61.56 / 50$63.78 / 500080.461808%-1.0000000.0154550.0000010.000000-0.012000
XSP13Jun22C437.00CALL437.00$1.30 / 21700198.129499%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C436.00CALL436.00$0.04$1.30 / 217013195.896903%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P436.00PUT436.00$59.59 / 50$61.81 / 500077.448196%-1.0000000.0153850.0000010.000000-0.011945
XSP13Jun22P435.00PUT435.00$58.59 / 50$60.81 / 500075.907898%-1.0000000.0153500.0000010.000000-0.011917
XSP13Jun22C434.00CALL434.00$0.06$1.30 / 21701191.395333%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P434.00PUT434.00$20.79$57.68 / 50$59.91 / 500174.334980%-1.0000000.0153140.0000010.000000-0.011890
XSP13Jun22C433.00CALL433.00$0.20$1.30 / 21700189.127408%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P433.00PUT433.00$56.59 / 50$58.81 / 500072.724739%-1.0000000.0152790.0000010.000000-0.011863
XSP13Jun22C432.00CALL432.00$0.05$1.30 / 217011186.847823%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C431.00CALL431.00$0.26$1.30 / 21703184.556407%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P431.00PUT431.00$54.68 / 50$56.91 / 500069.348334%-1.0000000.0152080.0000010.000000-0.011808
XSP13Jun22C430.00CALL430.00$0.64$1.30 / 21704182.252997%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P430.00PUT430.00$53.59 / 50$55.81 / 500067.549216%-1.0000000.0151730.0000010.000000-0.011780
XSP13Jun22C429.00CALL429.00$1.31$1.30 / 21701179.937442%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P429.00PUT429.00$52.68 / 50$54.91 / 500065.630665%-1.0000000.0151380.0000010.000000-0.011753
XSP13Jun22C428.00CALL428.00$0.01$1.30 / 21701177.609605%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P428.00PUT428.00$51.55 / 50$53.78 / 500063.528754%-1.0000000.0151030.0000010.000000-0.011726
XSP13Jun22C427.00CALL427.00$0.04$1.30 / 21702175.269367%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P427.00PUT427.00$50.59 / 50$52.81 / 500061.099516%-1.0000000.0150670.0000010.000000-0.011698
XSP13Jun22C426.00CALL426.00$0.74$1.30 / 217051172.911629%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P426.00PUT426.00$49.59 / 50$51.81 / 5000108.757160%-1.0000000.0150320.0000010.000000-0.011671
XSP13Jun22C425.00CALL425.00$0.30$0.01 / 1,65706982.975186%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P425.00PUT425.00$14.48$48.56 / 50$50.78 / 500097.669338%-1.0000000.0149970.0000010.000000-0.011643
XSP13Jun22C424.00CALL424.00$0.01$1.30 / 21704168.164309%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P424.00PUT424.00$47.55 / 50$49.78 / 5000105.358930%-1.0000000.0149610.0000010.000000-0.011616
XSP13Jun22C423.00CALL423.00$0.01$1.30 / 217025165.769507%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P423.00PUT423.00$46.59 / 50$48.81 / 5000102.829218%-1.0000000.0149260.0000010.000000-0.011589
XSP13Jun22C422.00CALL422.00$0.01$1.30 / 217050163.360595%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C421.00CALL421.00$0.17$1.30 / 21707160.937249%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P421.00PUT421.00$30.52$44.56 / 50$46.78 / 500091.274333%-1.0000000.0148560.0000010.000000-0.011534
XSP13Jun22C420.00CALL420.00$0.16$0.40 / 1085122.840124%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C419.00CALL419.00$0.02$1.31 / 21705156.350749%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P419.00PUT419.00$26.46$42.69 / 50$44.91 / 500188.035493%-1.0000000.0147850.0000010.000000-0.011479
XSP13Jun22C418.00CALL418.00$0.27$1.31 / 21703153.879817%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P418.00PUT418.00$17.03$41.69 / 50$43.91 / 500086.400913%-1.0000000.0147500.0000010.000000-0.011452
XSP13Jun22C417.00CALL417.00$1.17$1.31 / 21701151.393186%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P417.00PUT417.00$40.56 / 50$42.78 / 500084.764093%-1.0000000.0147140.0000010.000000-0.011424
XSP13Jun22C416.00CALL416.00$0.01$0.80 / 1059132.131712%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P416.00PUT416.00$9.04$39.56 / 50$41.78 / 500587.362760%-1.0000000.0146790.0000010.000000-0.011397
XSP13Jun22C414.00CALL414.00$0.02$1.31 / 21708143.835114%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C413.00CALL413.00$0.03$1.31 / 217027141.280628%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P413.00PUT413.00$19.63$36.56 / 50$38.78 / 500482.189465%-1.0000000.0145730.0000010.000000-0.011315
XSP13Jun22C412.00CALL412.00$0.03$1.31 / 217057138.710705%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P411.00PUT411.00$18.46$34.59 / 50$36.81 / 500474.776376%-1.0000000.0145030.0000010.000000-0.011260
XSP13Jun22C409.00CALL409.00$0.04$1.31 / 217038130.885656%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C408.00CALL408.00$0.10$1.31 / 21709128.238351%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C407.00CALL407.00$0.06$1.31 / 217058125.570628%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C406.00CALL406.00$0.09$1.31 / 21701122.881881%0.0000010.0000000.0000010.0000000.000000
XSP13Jun22P404.00PUT404.00$13.14$27.56 / 50$29.78 / 50016862.743048%-1.0000000.0142550.0000010.000000-0.011068
XSP13Jun22C403.00CALL403.00$0.24$1.31 / 21702114.677846%0.000001-0.0000010.0000010.0000000.000000
XSP13Jun22C399.00CALL399.00$1.31 / 21700103.396236%0.000002-0.0000300.0000020.0000020.000000
XSP13Jun22P399.00PUT399.00$2.21$22.56 / 50$24.78 / 500253.850600%-0.9999980.0140500.0000020.000002-0.010931
XSP13Jun22P398.00PUT398.00$8.16$21.58 / 50$23.81 / 500458.436429%-0.9999940.0139760.0000050.000005-0.010904
XSP13Jun22C396.00CALL396.00$0.90$1.31 / 2170594.634895%0.000030-0.0003240.0000250.0000250.000000
XSP13Jun22P394.00PUT394.00$3.37$17.58 / 50$19.81 / 500550.383014%-0.9998630.0125510.0001050.000104-0.010793
XSP13Jun22C372.00CALL372.00$2.11 / 50$4.34 / 500014.750317%0.725753-0.8562830.0655610.0654040.007350
XSP13Jun22C370.00CALL370.00$4.22 / 50$6.44 / 500023.674651%0.840800-0.6272400.0477150.0476010.008489
XSP13Jun22C369.00CALL369.00$5.19 / 50$7.42 / 500026.249965%0.884429-0.5064950.0383240.0382330.008914
XSP13Jun22C368.00CALL368.00$6.22 / 50$8.44 / 500030.004031%0.918889-0.3936690.0295560.0294860.009243
XSP13Jun22C367.00CALL367.00$7.09 / 50$9.32 / 500029.177127%0.945023-0.2948260.0218800.0218270.009486
XSP13Jun22C366.00CALL366.00$8.22 / 50$10.44 / 500036.064442%0.964046-0.2131800.0155420.0155050.009656
XSP13Jun22C365.00CALL365.00$9.22 / 50$11.44 / 500039.023972%0.977334-0.1493580.0105900.0105640.009766
XSP13Jun22C364.00CALL364.00$10.09 / 50$12.32 / 500037.411353%0.986237-0.1020280.0069190.0069020.009830
XSP13Jun22C363.00CALL363.00$11.09 / 50$13.32 / 500040.093318%0.991957-0.0686720.0043330.0043230.009862
XSP13Jun22C362.00CALL362.00$12.09 / 50$14.31 / 500042.525540%0.995479-0.0463030.0026010.0025940.009871
XSP13Jun22C361.00CALL361.00$13.22 / 50$15.44 / 500050.527949%0.997558-0.0320160.0014950.0014910.009865
XSP13Jun22C360.00CALL360.00$14.19 / 50$16.41 / 500052.175638%0.998733-0.0233160.0008230.0008210.009850
XSP13Jun22C359.00CALL359.00$15.09 / 50$17.32 / 500050.609716%0.999369-0.0182610.0004340.0004330.009829
XSP13Jun22P359.00PUT359.00$1.31 / 2170082.824492%-0.000631-0.0055930.0004340.000433-0.000007
XSP13Jun22C358.00CALL358.00$16.09 / 50$18.31 / 500052.933588%0.999698-0.0154530.0002190.0002180.009805
XSP13Jun22P358.00PUT358.00$1.31 / 2170086.328829%-0.000302-0.0028200.0002190.000218-0.000003
XSP13Jun22C357.00CALL357.00$17.22 / 50$19.44 / 500061.666376%0.999862-0.0139570.0001050.0001050.009779
XSP13Jun22C356.00CALL356.00$18.18 / 50$20.41 / 500062.860270%0.999939-0.0131890.0000490.0000490.009752
XSP13Jun22C355.00CALL355.00$19.11 / 50$21.32 / 500061.453629%0.999975-0.0128030.0000210.0000210.009725
XSP13Jun22P355.00PUT355.00$1.23$1.31 / 2170196.697181%-0.000025-0.0002770.0000210.0000210.000000
XSP13Jun22C354.00CALL354.00$20.19 / 50$22.42 / 500068.704591%0.999990-0.0126080.0000090.0000090.009698
XSP13Jun22P354.00PUT354.00$1.22$1.31 / 217018100.112340%-0.000010-0.0001160.0000090.0000090.000000
XSP13Jun22C353.00CALL353.00$21.22 / 50$23.44 / 500072.578342%0.999996-0.0125030.0000040.0000040.009671
XSP13Jun22P353.00PUT353.00$0.52$1.31 / 21705103.510040%-0.000004-0.0000470.0000040.0000040.000000
XSP13Jun22C352.00CALL352.00$22.09 / 50$24.32 / 500068.494228%0.999999-0.0124390.0000010.0000010.009643
XSP13Jun22P352.00PUT352.00$1.31 / 21700106.892685%-0.000001-0.0000180.0000010.0000010.000000
XSP13Jun22C351.00CALL351.00$23.11 / 50$25.34 / 500072.268830%0.999999-0.0123920.0000010.0000010.009616
XSP13Jun22P351.00PUT351.00$1.31 / 21700110.259728%-0.000001-0.0000070.0000010.0000010.000000
XSP13Jun22C350.00CALL350.00$60.35$24.21 / 50$26.44 / 500080.406991%1.000000-0.0123530.0000010.0000000.009589
XSP13Jun22C349.00CALL349.00$25.11 / 50$27.34 / 500077.356154%1.000000-0.0123160.0000010.0000000.009561
XSP13Jun22P349.00PUT349.00$1.31 / 21700116.954959%-0.000001-0.0000010.0000010.0000000.000000
XSP13Jun22C348.00CALL348.00$26.11 / 50$28.34 / 500079.895293%1.000000-0.0122800.0000010.0000000.009534
XSP13Jun22P348.00PUT348.00$1.31 / 21700120.285353%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C347.00CALL347.00$27.21 / 50$29.44 / 500088.416116%1.000000-0.0122440.0000010.0000000.009507
XSP13Jun22P347.00PUT347.00$1.31 / 21700123.605017%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C346.00CALL346.00$28.11 / 50$30.33 / 500084.610144%1.000000-0.0122090.0000010.0000000.009479
XSP13Jun22P346.00PUT346.00$1.31 / 21700126.914458%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C345.00CALL345.00$29.11 / 50$31.33 / 500087.128795%1.000000-0.0121740.0000010.0000000.009452
XSP13Jun22P345.00PUT345.00$0.82$1.31 / 21701130.220882%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C344.00CALL344.00$30.11 / 50$32.33 / 500089.644212%1.000000-0.0121390.0000010.0000000.009424
XSP13Jun22P344.00PUT344.00$1.31 / 21700133.514980%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C343.00CALL343.00$31.11 / 50$33.34 / 500092.524288%1.000000-0.0121030.0000010.0000000.009397
XSP13Jun22P343.00PUT343.00$1.31 / 21700136.802387%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C342.00CALL342.00$32.11 / 50$34.34 / 500095.040827%1.000000-0.0120680.0000010.0000000.009370
XSP13Jun22P342.00PUT342.00$1.31 / 21700140.083693%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C341.00CALL341.00$33.11 / 50$35.34 / 500097.560489%1.000000-0.0120330.0000010.0000000.009342
XSP13Jun22P341.00PUT341.00$1.31 / 21700143.359457%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C340.00CALL340.00$34.11 / 50$36.33 / 500099.687725%1.000000-0.0119970.0000010.0000000.009315
XSP13Jun22P340.00PUT340.00$0.03$1.31 / 217017146.630211%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C335.00CALL335.00$39.11 / 50$41.34 / 5000112.648331%1.000000-0.0118210.0000010.0000000.009178
XSP13Jun22P335.00PUT335.00$0.02$1.31 / 217025162.924420%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C330.00CALL330.00$44.11 / 50$46.34 / 5000125.233044%1.000000-0.0116450.0000010.0000000.009041
XSP13Jun22P330.00PUT330.00$1.31 / 20000179.164888%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C325.00CALL325.00$49.09 / 50$51.32 / 5000135.837847%1.000000-0.0114680.0000010.0000000.008904
XSP13Jun22P325.00PUT325.00$0.62$1.31 / 200030195.392092%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C320.00CALL320.00$54.09 / 50$56.32 / 5000148.380721%1.000000-0.0112920.0000010.0000000.008767
XSP13Jun22P320.00PUT320.00$0.28$1.31 / 20001211.645215%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C315.00CALL315.00$59.09 / 50$61.32 / 5000161.005604%1.000000-0.0111150.0000010.0000000.008630
XSP13Jun22P315.00PUT315.00$1.31 / 20000227.951144%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C310.00CALL310.00$64.09 / 50$66.32 / 5000173.731707%1.000000-0.0109390.0000010.0000000.008493
XSP13Jun22P310.00PUT310.00$0.09$1.31 / 200010244.339396%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C305.00CALL305.00$69.09 / 50$71.31 / 5000185.896483%1.000000-0.0107620.0000010.0000000.008356
XSP13Jun22P305.00PUT305.00$1.31 / 20000260.834428%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C300.00CALL300.00$74.22 / 50$76.44 / 5000214.425097%1.000000-0.0105860.0000010.0000000.008219
XSP13Jun22P300.00PUT300.00$1.31 / 20000277.450197%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C295.00CALL295.00$79.09 / 50$81.32 / 5000212.632842%1.000000-0.0104090.0000010.0000000.008082
XSP13Jun22P295.00PUT295.00$1.31 / 20000294.215621%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C290.00CALL290.00$84.19 / 50$86.42 / 5000239.381906%1.000000-0.0102330.0000010.0000000.007945
XSP13Jun22P290.00PUT290.00$1.31 / 20000311.139620%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C285.00CALL285.00$89.22 / 50$91.44 / 5000256.467552%1.000000-0.0100570.0000010.0000000.007808
XSP13Jun22P285.00PUT285.00$1.31 / 20000328.246105%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C250.00CALL250.00$124.09 / 50$126.31 / 5000337.721523%1.000000-0.0088220.0000010.0000000.006849
XSP13Jun22P250.00PUT250.00$1.31 / 20000454.445917%-0.0000010.0000000.0000010.0000000.000000
XSP13Jun22C200.00CALL200.00$174.09 / 1$176.31 / 100503.243600%1.000000-0.0070570.0000000.0000000.005479
XSP13Jun22P200.00PUT200.00$1.31 / 20000663.630167%-0.0000010.0000000.0000000.0000000.000000
XSP13Jun22C158.00CALL158.00$216.11 / 50$218.32 / 5000682.252908%1.000000-0.0055750.0000000.0000000.004329
XSP13Jun22P158.00PUT158.00$1.31 / 20000882.292819%-0.0000010.0000000.0000000.0000000.000000
XSP13Jun22C157.00CALL157.00$217.19 / 50$219.41 / 5000715.377617%1.000000-0.0055400.0000000.0000000.004301
XSP13Jun22P157.00PUT157.00$1.31 / 20000888.184049%-0.0000010.0000000.0000000.0000000.000000
XSP13Jun22C156.00CALL156.00$218.22 / 50$220.44 / 5000729.043073%1.000000-0.0055050.0000000.0000000.004274
XSP13Jun22P156.00PUT156.00$1.31 / 20000894.113690%-0.0000010.0000000.0000000.0000000.000000