XSP.IN Option Chain

End of day data from June 15, 2022 for XSP.IN options expired on June 15, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP15Jun22P375.00PUT375.00$0.05$0.10 / 21,8862314.331113%-0.223386-0.7943210.0559120.059252-0.002338
XSP15Jun22C385.00CALL385.00$0.05$1.20 / 541,2422342.452881%0.134315-0.5799940.0405010.0429200.001385
XSP15Jun22P373.00PUT373.00$0.01$0.01 / 151,0522313.344908%-0.127105-0.5543010.0389850.041314-0.001329
XSP15Jun22P377.00PUT377.00$0.01$0.01 / 8974585.200969%-0.350694-0.9845720.0693850.073530-0.003676
XSP15Jun22C383.00CALL383.00$0.01$1.76 / 4662842.603482%0.230644-0.8158970.0569290.0603300.002375
XSP15Jun22C387.00CALL387.00$0.01$0.05 / 161712421.248772%0.070267-0.3607790.0252070.0267130.000725
XSP15Jun22C380.00CALL380.00$0.05$0.01 / 1$0.13 / 10372144.731329%0.429027-1.0553060.0734930.0778830.004409
XSP15Jun22P370.00PUT370.00$0.07$0.01 / 234233319.094126%-0.043349-0.2449910.0172170.018245-0.000453
XSP15Jun22P378.00PUT378.00$0.04$0.01 / 1$1.39 / 11612014.326552%-0.422493-1.0387940.0732640.077641-0.004432
XSP15Jun22C386.00CALL386.00$0.21$0.01 / 11491114.981747%0.098481-0.4650770.0324860.0344270.001016
XSP15Jun22P376.00PUT376.00$0.02$0.01 / 2145597.327008%-0.283703-0.9004080.0634130.067201-0.002972
XSP15Jun22P380.00PUT380.00$1.10$0.75 / 1$1.20 / 11422312.058238%-0.570973-1.0397110.0734930.077883-0.006002
XSP15Jun22C384.00CALL384.00$0.02$0.02 / 91351712.390952%0.178338-0.6995680.0488330.0517500.001838
XSP15Jun22C379.00CALL379.00$0.50$0.01 / 1$4.80 / 11261230.354828%0.503226-1.0733140.0746750.0791370.005167
XSP15Jun22C381.00CALL381.00$0.02$4.80 / 1120772.373528%0.357445-1.0023370.0698580.0740310.003676
XSP15Jun22C378.00CALL378.00$0.96$4.00 / 11141343.957208%0.577507-1.0543070.0732640.0776410.005923
XSP15Jun22C382.00CALL382.00$0.04$0.10 / 1109411.421165%0.290729-0.9198810.0641510.0679840.002992
XSP15Jun22P369.00PUT369.00$0.22$0.03 / 1105424.244589%-0.028385-0.1731380.0121650.012891-0.000296
XSP15Jun22P374.00PUT374.00$0.01$4.80 / 11006889.309968%-0.170995-0.6757780.0475460.050387-0.001789
XSP15Jun22P379.00PUT379.00$0.35$0.01 / 1$4.80 / 1991630.425013%-0.496774-1.0577600.0746750.079137-0.005216
XSP15Jun22C377.00CALL377.00$3.23$0.10 / 1$4.89 / 199815.752827%0.649306-1.0000440.0693850.0735300.006652
XSP15Jun22P371.00PUT371.00$0.01$1.05 / 53993348.245350%-0.064055-0.3338440.0234660.024868-0.000669
XSP15Jun22P372.00PUT372.00$0.01$2.00 / 5953259.876907%-0.091655-0.4382280.0308120.032652-0.000958
XSP15Jun22C390.00CALL390.00$1.61$4.80 / 19425115.601614%0.021607-0.1384100.0096760.0102540.000223
XSP15Jun22C375.00CALL375.00$4.94$3.20 / 4$5.60 / 1675021.537827%0.776614-0.8097110.0559120.0592520.007935
XSP15Jun22C392.00CALL392.00$0.04$2.00 / 61492481.323142%0.008551-0.0622080.0043500.0046100.000088
XSP15Jun22P383.00PUT383.00$4.45$1.74 / 1$6.54 / 141815.576202%-0.769356-0.8001790.0569290.060330-0.008117
XSP15Jun22C391.00CALL391.00$0.01$4.80 / 14056119.845307%0.013787-0.0942820.0065920.0069860.000142
XSP15Jun22C376.00CALL376.00$4.80$0.46 / 1$5.26 / 140815.406785%0.716297-0.9158390.0634130.0672010.007329
XSP15Jun22P368.00PUT368.00$0.06$0.01 / 3392922.847438%-0.017971-0.1177980.0082750.008769-0.000188
XSP15Jun22P366.00PUT366.00$0.07$0.05 / 1382132.842734%-0.006492-0.0485980.0034130.003617-0.000068
XSP15Jun22P367.00PUT367.00$0.03$0.05 / 1536430.655708%-0.010992-0.0771360.0054180.005741-0.000115
XSP15Jun22P390.00PUT390.00$7.21$6.22 / 1$16.22 / 1357636.846978%-0.978393-0.1224050.0096760.010254-0.010461
XSP15Jun22P396.00PUT396.00$18.05$12.20 / 2$22.20 / 2321750.485504%-0.9990480.0076390.0006030.000639-0.010839
XSP15Jun22C374.00CALL374.00$4.67$2.46 / 1$7.26 / 127522.124996%0.829005-0.6911270.0475460.0503870.008457
XSP15Jun22P365.00PUT365.00$0.03$0.85 / 53271064.839127%-0.003700-0.0294500.0020680.002191-0.000039
XSP15Jun22P362.00PUT362.00$0.02$10.00 / 12315222.234344%-0.000550-0.0051730.0003630.000385-0.000006
XSP15Jun22P382.00PUT382.00$2.00$0.74 / 1$5.54 / 122812.675518%-0.709271-0.9042040.0641510.067984-0.007473
XSP15Jun22P385.00PUT385.00$2.33$3.74 / 1$8.54 / 1203721.034007%-0.865685-0.5641940.0405010.042920-0.009163
XSP15Jun22C373.00CALL373.00$8.00$3.46 / 1$8.26 / 119825.430888%0.872895-0.5696090.0389850.0413140.008890
XSP15Jun22C388.00CALL388.00$0.01$4.80 / 11810106.857496%0.048771-0.2708210.0189260.0200570.000503
XSP15Jun22P401.00PUT401.00$21.72$17.13 / 1$27.13 / 1171757.347104%-0.9999680.0160910.0000260.000027-0.010986
XSP15Jun22P381.00PUT381.00$1.70$0.01 / 2$10.01 / 1161249.563364%-0.642555-0.9867010.0698580.074031-0.006762
XSP15Jun22C389.00CALL389.00$0.09$4.80 / 11512111.274669%0.032921-0.1967680.0137540.0145750.000340
XSP15Jun22P364.00PUT364.00$0.02$1.00 / 53152271.656857%-0.002033-0.0171600.0012050.001277-0.000021
XSP15Jun22P355.00PUT355.00$0.03$1.20 / 541516106.244287%-0.000002-0.0000220.0000020.0000020.000000
XSP15Jun22P360.00PUT360.00$0.05$1.00 / 1146484.811316%-0.000128-0.0013280.0000930.000099-0.000001
XSP15Jun22P358.00PUT358.00$0.05$4.80 / 11212164.076368%-0.000025-0.0002890.0000200.0000220.000000
XSP15Jun22C400.00CALL400.00$0.02$0.01 / 1103038.919130%0.000067-0.0007300.0000510.0000540.000001
XSP15Jun22C393.00CALL393.00$3.19$4.80 / 11011128.115830%0.005155-0.0397670.0027810.0029470.000053
XSP15Jun22P359.00PUT359.00$0.14$4.80 / 1910159.729608%-0.000058-0.0006330.0000440.000047-0.000001
XSP15Jun22C371.00CALL371.00$10.60$5.00 / 1$14.01 / 18256.057948%0.935945-0.3490700.0234660.0248680.009495
XSP15Jun22P357.00PUT357.00$0.05$4.80 / 184168.400549%-0.000011-0.0001270.0000090.0000090.000000
XSP15Jun22C366.00CALL366.00$15.58$7.95 / 1$17.95 / 17138.611676%0.993508-0.0636180.0034130.0036170.009959
XSP15Jun22P363.00PUT363.00$0.21$4.80 / 164142.043314%-0.001077-0.0096110.0006750.000715-0.000011
XSP15Jun22P354.00PUT354.00$0.02$4.80 / 164181.243942%-0.000001-0.0000080.0000010.0000010.000000
XSP15Jun22P350.00PUT350.00$0.01$4.80 / 16102198.122574%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P420.00PUT420.00$38.32$36.17 / 10$46.16 / 1151097.959419%-1.0000000.0172370.0000010.000000-0.011506
XSP15Jun22P361.00PUT361.00$0.02$10.00 / 156227.373738%-0.000270-0.0026740.0001880.000199-0.000003
XSP15Jun22P330.00PUT330.00$0.01$4.80 / 1542280.333780%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P400.00PUT400.00$22.73$16.16 / 1$26.16 / 141957.219576%-0.9999330.0156860.0000510.000054-0.010958
XSP15Jun22C397.00CALL397.00$0.01$0.01 / 24534.035239%0.000512-0.0048630.0003400.0003610.000005
XSP15Jun22C370.00CALL370.00$8.26$5.00 / 1$14.71 / 142347.998631%0.956651-0.2601760.0172170.0182450.009684
XSP15Jun22P356.00PUT356.00$0.03$4.80 / 147172.702089%-0.000004-0.0000530.0000040.0000040.000000
XSP15Jun22C395.00CALL395.00$0.01$1.20 / 5432176.220836%0.001720-0.0147940.0010350.0010970.000018
XSP15Jun22P387.00PUT387.00$7.95$5.00 / 1$14.41 / 135258.231976%-0.929733-0.3448960.0252070.026713-0.009877
XSP15Jun22P386.00PUT386.00$3.01$4.74 / 1$9.54 / 13423.639798%-0.901519-0.4492350.0324860.034427-0.009559
XSP15Jun22P459.00PUT459.00$80.00$75.02 / 1$85.02 / 122134.369220%-1.0000000.0188370.0000010.000000-0.012575
XSP15Jun22P458.00PUT458.00$78.93$73.89 / 1$83.89 / 122211.846292%-1.0000000.0187960.0000010.000000-0.012547
XSP15Jun22C403.00CALL403.00$0.01$4.80 / 1211166.063258%0.000007-0.0000840.0000060.0000060.000000
XSP15Jun22P393.00PUT393.00$15.72$9.20 / 1$19.20 / 122243.422908%-0.994845-0.0236380.0027810.002947-0.010713
XSP15Jun22P391.00PUT391.00$8.79$7.13 / 1$17.13 / 121935.379213%-0.986213-0.0782360.0065920.006986-0.010569
XSP15Jun22P345.00PUT345.00$0.01$4.80 / 128218.932118%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P414.00PUT414.00$38.50$30.17 / 10$40.16 / 111786.366341%-1.0000000.0169900.0000010.000000-0.011342
XSP15Jun22P398.00PUT398.00$21.65$14.17 / 10$24.16 / 111153.146113%-0.9997320.0136700.0001860.000197-0.010901
XSP15Jun22C396.00CALL396.00$0.03$4.80 / 1124140.034782%0.000952-0.0086130.0006030.0006390.000010
XSP15Jun22P395.00PUT395.00$18.64$11.17 / 10$21.16 / 11110046.412083%-0.9982800.0014170.0010350.001097-0.010804
XSP15Jun22C394.00CALL394.00$0.03$4.80 / 1124132.149007%0.003021-0.0246360.0017230.0018260.000031
XSP15Jun22P388.00PUT388.00$11.85$5.00 / 2$14.97 / 1122849.551151%-0.951229-0.2548970.0189260.020057-0.010126
XSP15Jun22C372.00CALL372.00$4.08$4.46 / 1$9.26 / 11228.637625%0.908345-0.4534950.0308120.0326520.009233
XSP15Jun22C368.00CALL368.00$11.07$6.09 / 1$16.09 / 11131.121568%0.982029-0.1329010.0082750.0087690.009894
XSP15Jun22C364.00CALL364.00$14.98$9.97 / 1$19.97 / 11240.641310%0.997967-0.0320980.0012050.0012770.009951
XSP15Jun22C362.00CALL362.00$18.97$12.07 / 1$22.07 / 11243.156036%0.999450-0.0200290.0003630.0003850.009912
XSP15Jun22P335.00PUT335.00$0.01$10.00 / 1121354.623938%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C490.00CALL490.00$4.80 / 100400.664454%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P490.00PUT490.00$102.94 / 1$118.94 / 100196.495276%-1.0000000.0201090.0000010.000000-0.013424
XSP15Jun22C480.00CALL480.00$0.02$4.80 / 1024378.523557%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P480.00PUT480.00$95.87 / 1$105.87 / 100252.611232%-1.0000000.0196990.0000010.000000-0.013150
XSP15Jun22C473.00CALL473.00$4.80 / 100362.496545%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P473.00PUT473.00$88.92 / 1$98.92 / 100202.462055%-1.0000000.0194120.0000010.000000-0.012958
XSP15Jun22C472.00CALL472.00$4.80 / 100360.169221%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P472.00PUT472.00$87.92 / 1$97.92 / 100236.024725%-1.0000000.0193710.0000010.000000-0.012931
XSP15Jun22C471.00CALL471.00$10.00 / 100457.870057%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P471.00PUT471.00$86.92 / 1$96.92 / 100234.739753%-1.0000000.0193300.0000010.000000-0.012904
XSP15Jun22C470.00CALL470.00$4.80 / 100355.485234%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P470.00PUT470.00$85.96 / 1$95.96 / 100196.579847%-1.0000000.0192890.0000010.000000-0.012876
XSP15Jun22C469.00CALL469.00$4.80 / 100353.128356%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P469.00PUT469.00$84.89 / 1$94.89 / 100230.532894%-1.0000000.0192470.0000010.000000-0.012849
XSP15Jun22C468.00CALL468.00$4.80 / 100350.762349%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P468.00PUT468.00$83.92 / 1$93.92 / 100228.689428%-1.0000000.0192060.0000010.000000-0.012821
XSP15Jun22C467.00CALL467.00$4.80 / 100348.385267%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P467.00PUT467.00$82.92 / 1$92.92 / 100226.305942%-1.0000000.0191650.0000010.000000-0.012794
XSP15Jun22C466.00CALL466.00$4.80 / 100345.997883%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P466.00PUT466.00$81.92 / 1$91.92 / 100224.451299%-1.0000000.0191240.0000010.000000-0.012767
XSP15Jun22C465.00CALL465.00$4.80 / 100343.600076%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P465.00PUT465.00$80.92 / 1$90.92 / 100222.589484%-1.0000000.0190830.0000010.000000-0.012739
XSP15Jun22C464.00CALL464.00$10.00 / 100439.220179%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P464.00PUT464.00$79.92 / 1$89.92 / 100217.493596%-1.0000000.0190420.0000010.000000-0.012712
XSP15Jun22C463.00CALL463.00$4.80 / 100338.772700%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P463.00PUT463.00$78.91 / 1$88.91 / 100218.846413%-1.0000000.0190010.0000010.000000-0.012684
XSP15Jun22C462.00CALL462.00$4.80 / 100336.342877%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P462.00PUT462.00$77.92 / 1$87.92 / 100213.224695%-1.0000000.0189600.0000010.000000-0.012657
XSP15Jun22C461.00CALL461.00$4.80 / 100333.902125%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P461.00PUT461.00$76.92 / 1$86.92 / 100218.106293%-1.0000000.0189190.0000010.000000-0.012630
XSP15Jun22C460.00CALL460.00$4.80 / 100331.450307%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P460.00PUT460.00$76.02 / 1$86.02 / 100135.743422%-1.0000000.0188780.0000010.000000-0.012602
XSP15Jun22C459.00CALL459.00$0.02$4.80 / 1010328.987286%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C458.00CALL458.00$0.03$4.80 / 106326.512921%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C457.00CALL457.00$4.80 / 100324.027067%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P457.00PUT457.00$73.00 / 1$83.00 / 100117.910160%-1.0000000.0187550.0000010.000000-0.012520
XSP15Jun22C456.00CALL456.00$4.80 / 100321.529576%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P456.00PUT456.00$72.00 / 1$82.00 / 100116.609100%-1.0000000.0187140.0000010.000000-0.012493
XSP15Jun22C455.00CALL455.00$0.11$4.80 / 100319.020294%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P455.00PUT455.00$70.91 / 1$80.91 / 100154.400396%-1.0000000.0186730.0000010.000000-0.012465
XSP15Jun22C454.00CALL454.00$0.06$4.80 / 1012316.499067%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P454.00PUT454.00$70.09 / 1$80.09 / 100146.413516%-1.0000000.0186320.0000010.000000-0.012438
XSP15Jun22C453.00CALL453.00$0.02$4.80 / 101313.965732%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P453.00PUT453.00$69.02 / 1$79.02 / 100126.011087%-1.0000000.0185910.0000010.000000-0.012410
XSP15Jun22C452.00CALL452.00$4.80 / 100311.420126%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P452.00PUT452.00$68.02 / 1$78.02 / 100124.603025%-1.0000000.0185500.0000010.000000-0.012383
XSP15Jun22C451.00CALL451.00$0.10$4.80 / 108308.862079%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P451.00PUT451.00$66.94 / 1$76.94 / 100197.175772%-1.0000000.0185090.0000010.000000-0.012356
XSP15Jun22C450.00CALL450.00$0.08$4.80 / 1010306.291417%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P450.00PUT450.00$66.02 / 1$76.02 / 100121.772527%-1.0000000.0184680.0000010.000000-0.012328
XSP15Jun22C449.00CALL449.00$4.80 / 100303.707961%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P449.00PUT449.00$64.94 / 1$74.94 / 100193.190653%-1.0000000.0184270.0000010.000000-0.012301
XSP15Jun22C448.00CALL448.00$4.80 / 100301.111527%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P448.00PUT448.00$64.06 / 1$74.06 / 100131.030760%-1.0000000.0183860.0000010.000000-0.012273
XSP15Jun22C447.00CALL447.00$4.80 / 100298.501926%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P447.00PUT447.00$63.06 / 1$73.06 / 100129.494416%-1.0000000.0183450.0000010.000000-0.012246
XSP15Jun22C446.00CALL446.00$4.80 / 100295.878962%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P446.00PUT446.00$61.90 / 1$71.90 / 100188.062946%-1.0000000.0183040.0000010.000000-0.012219
XSP15Jun22C445.00CALL445.00$0.01$4.80 / 1011293.242435%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P445.00PUT445.00$61.03 / 1$71.03 / 100118.346591%-1.0000000.0182630.0000010.000000-0.012191
XSP15Jun22C444.00CALL444.00$4.80 / 100290.592138%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P444.00PUT444.00$60.06 / 1$70.06 / 100124.852128%-1.0000000.0182210.0000010.000000-0.012164
XSP15Jun22C443.00CALL443.00$4.80 / 100287.927858%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P443.00PUT443.00$59.06 / 1$69.06 / 100123.293241%-1.0000000.0181800.0000010.000000-0.012136
XSP15Jun22C442.00CALL442.00$0.01$4.80 / 100285.249374%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P442.00PUT442.00$58.16 / 1$68.16 / 100137.040238%-1.0000000.0181390.0000010.000000-0.012109
XSP15Jun22C441.00CALL441.00$10.00 / 100373.318150%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P441.00PUT441.00$57.13 / 1$67.13 / 100131.635571%-1.0000000.0180980.0000010.000000-0.012082
XSP15Jun22C440.00CALL440.00$0.14$4.80 / 100279.848909%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P440.00PUT440.00$56.17 / 10$66.16 / 1100134.170277%-1.0000000.0180570.0000010.000000-0.012054
XSP15Jun22C439.00CALL439.00$0.20$4.80 / 100277.126785%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P439.00PUT439.00$55.15 / 1$65.15 / 100130.719047%-1.0000000.0180160.0000010.000000-0.012027
XSP15Jun22C438.00CALL438.00$0.17$4.80 / 101274.389498%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P438.00PUT438.00$54.22 / 1$64.22 / 100136.215252%-1.0000000.0179750.0000010.000000-0.012000
XSP15Jun22C437.00CALL437.00$0.03$10.00 / 106361.012472%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P437.00PUT437.00$53.15 / 1$63.15 / 100127.261987%-1.0000000.0179340.0000010.000000-0.011972
XSP15Jun22C436.00CALL436.00$4.80 / 100268.868379%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P436.00PUT436.00$52.22 / 1$62.22 / 100132.602560%-1.0000000.0178930.0000010.000000-0.011945
XSP15Jun22C435.00CALL435.00$0.04$4.80 / 1012266.083997%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P435.00PUT435.00$51.17 / 10$61.16 / 1100125.424517%-1.0000000.0178520.0000010.000000-0.011917
XSP15Jun22C434.00CALL434.00$0.66$4.80 / 102263.283353%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P434.00PUT434.00$18.75$50.22 / 1$60.22 / 100128.958500%-1.0000000.0178110.0000010.000000-0.011890
XSP15Jun22C433.00CALL433.00$0.08$4.80 / 1015260.466145%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P433.00PUT433.00$49.23 / 1$59.23 / 100127.988576%-1.0000000.0177700.0000010.000000-0.011863
XSP15Jun22C432.00CALL432.00$0.93$4.80 / 1032257.627064%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P432.00PUT432.00$48.13 / 1$58.13 / 100116.194886%-1.0000000.0177290.0000010.000000-0.011835
XSP15Jun22C431.00CALL431.00$4.80 / 100254.775787%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P431.00PUT431.00$47.16 / 1$57.16 / 100117.771363%-1.0000000.0176880.0000010.000000-0.011808
XSP15Jun22C430.00CALL430.00$1.23$4.80 / 1010251.906980%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P430.00PUT430.00$25.90$46.17 / 10$56.16 / 1104116.485756%-1.0000000.0176470.0000010.000000-0.011780
XSP15Jun22C429.00CALL429.00$1.16$4.80 / 106249.024165%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P429.00PUT429.00$45.16 / 1$55.16 / 100114.168659%-1.0000000.0176060.0000010.000000-0.011753
XSP15Jun22C428.00CALL428.00$0.39$0.50 / 51026135.270749%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P428.00PUT428.00$54.87$44.17 / 10$54.16 / 1103112.852257%-1.0000000.0175650.0000010.000000-0.011726
XSP15Jun22C427.00CALL427.00$0.35$4.80 / 101243.191648%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P427.00PUT427.00$53.02$43.20 / 1$53.20 / 100114.242756%-1.0000000.0175240.0000010.000000-0.011698
XSP15Jun22C426.00CALL426.00$1.37$4.80 / 102240.249354%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P426.00PUT426.00$42.16 / 1$52.16 / 100108.699503%-1.0000000.0174830.0000010.000000-0.011671
XSP15Jun22C425.00CALL425.00$0.02$4.80 / 1026237.287545%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P425.00PUT425.00$41.15 / 1$51.15 / 100105.864819%-1.0000000.0174420.0000010.000000-0.011643
XSP15Jun22C424.00CALL424.00$1.68$4.80 / 1010234.305823%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P424.00PUT424.00$40.17 / 10$50.16 / 1100105.481944%-1.0000000.0174010.0000010.000000-0.011616
XSP15Jun22C423.00CALL423.00$0.01$4.80 / 1035231.303765%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P423.00PUT423.00$39.20 / 1$49.20 / 100106.680484%-1.0000000.0173600.0000010.000000-0.011589
XSP15Jun22C422.00CALL422.00$0.05$4.80 / 107228.280919%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P422.00PUT422.00$38.15 / 1$48.15 / 100100.323238%-1.0000000.0173190.0000010.000000-0.011561
XSP15Jun22C421.00CALL421.00$1.04$10.00 / 104308.638790%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P421.00PUT421.00$8.93$37.15 / 1$47.15 / 10198.459494%-1.0000000.0172780.0000010.000000-0.011534
XSP15Jun22C420.00CALL420.00$0.08$4.80 / 105222.170940%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C419.00CALL419.00$0.12$4.80 / 1014219.082772%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P419.00PUT419.00$7.65$35.22 / 1$45.22 / 104100.482030%-1.0000000.0171960.0000010.000000-0.011479
XSP15Jun22C418.00CALL418.00$0.24$4.80 / 105215.971747%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P418.00PUT418.00$7.32$34.23 / 1$44.23 / 10399.225225%-1.0000000.0171540.0000010.000000-0.011452
XSP15Jun22C417.00CALL417.00$0.03$4.80 / 1013212.837275%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P417.00PUT417.00$37.52$33.17 / 10$43.16 / 110092.213845%-1.0000000.0171130.0000010.000000-0.011424
XSP15Jun22C416.00CALL416.00$0.30$4.80 / 1011209.678729%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P416.00PUT416.00$6.21$32.22 / 1$42.22 / 10394.510598%-1.0000000.0170720.0000010.000000-0.011397
XSP15Jun22C415.00CALL415.00$0.03$4.80 / 1057206.495451%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P415.00PUT415.00$7.00$31.17 / 10$41.16 / 110188.327143%-1.0000000.0170310.0000010.000000-0.011369
XSP15Jun22C414.00CALL414.00$0.17$4.80 / 1053203.287752%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C413.00CALL413.00$0.01$4.80 / 1021200.054221%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P413.00PUT413.00$18.62$29.16 / 1$39.16 / 104683.990369%-1.0000000.0169490.0000010.000000-0.011315
XSP15Jun22C412.00CALL412.00$0.01$4.80 / 1049196.788317%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P412.00PUT412.00$31.01$28.20 / 1$38.20 / 109785.016916%-1.0000000.0169080.0000010.000000-0.011287
XSP15Jun22C411.00CALL411.00$0.04$4.80 / 1011193.500873%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P411.00PUT411.00$34.43$27.22 / 1$37.22 / 10484.325271%-1.0000000.0168670.0000010.000000-0.011260
XSP15Jun22C410.00CALL410.00$0.05$10.00 / 108269.003378%0.0000010.0000000.0000010.0000000.000000
XSP15Jun22P410.00PUT410.00$35.60$26.22 / 1$36.22 / 1011182.245985%-1.0000000.0168260.0000010.000000-0.011232
XSP15Jun22C409.00CALL409.00$0.49$4.80 / 108186.834369%0.000001-0.0000010.0000010.0000000.000000
XSP15Jun22P409.00PUT409.00$32.87$25.22 / 1$35.22 / 10880.154845%-1.0000000.0167850.0000010.000000-0.011205
XSP15Jun22C408.00CALL408.00$8.16$4.80 / 102183.455775%0.000001-0.0000010.0000010.0000000.000000
XSP15Jun22P408.00PUT408.00$34.26$24.17 / 10$34.16 / 110874.354951%-1.0000000.0167430.0000010.000000-0.011178
XSP15Jun22C407.00CALL407.00$4.80 / 100180.045516%0.000001-0.0000030.0000010.0000000.000000
XSP15Jun22P407.00PUT407.00$14.81$23.20 / 1$33.20 / 10474.678910%-1.0000000.0167000.0000010.000000-0.011150
XSP15Jun22C406.00CALL406.00$0.08$4.80 / 1051176.602427%0.000001-0.0000070.0000010.0000010.000000
XSP15Jun22P406.00PUT406.00$6.37$22.22 / 1$32.22 / 10273.794527%-0.9999990.0166550.0000010.000001-0.011123
XSP15Jun22C405.00CALL405.00$0.77$4.80 / 1043173.125264%0.000001-0.0000170.0000010.0000010.000000
XSP15Jun22P405.00PUT405.00$23.86$21.16 / 1$31.16 / 101667.816331%-0.9999990.0166040.0000010.000001-0.011095
XSP15Jun22C404.00CALL404.00$0.07$0.39 / 51010177.424666%0.000003-0.0000380.0000030.0000030.000000
XSP15Jun22P404.00PUT404.00$22.90$20.15 / 1$30.15 / 10565.031288%-0.9999970.0165420.0000030.000003-0.011068
XSP15Jun22P403.00PUT403.00$30.21$19.16 / 1$29.16 / 106563.628081%-0.9999930.0164550.0000060.000006-0.011041
XSP15Jun22C402.00CALL402.00$0.06$4.80 / 103162.475414%0.000015-0.0001780.0000120.0000130.000000
XSP15Jun22P402.00PUT402.00$24.86$18.15 / 1$28.15 / 1018660.844844%-0.9999850.0163200.0000120.000013-0.011013
XSP15Jun22C401.00CALL401.00$0.18$4.80 / 1011158.847464%0.000032-0.0003650.0000260.0000270.000000
XSP15Jun22C399.00CALL399.00$0.26$4.80 / 108151.465736%0.000136-0.0014150.0000990.0001050.000001
XSP15Jun22P399.00PUT399.00$9.76$15.17 / 10$25.16 / 1101155.347751%-0.9998640.0149590.0000990.000105-0.010930
XSP15Jun22C398.00CALL398.00$0.29$4.80 / 101147.702059%0.000268-0.0026630.0001860.0001970.000003
XSP15Jun22P397.00PUT397.00$22.23$13.17 / 10$23.16 / 110750.922634%-0.9994880.0114300.0003400.000361-0.010871
XSP15Jun22P394.00PUT394.00$17.50$10.22 / 1$20.22 / 103646.700059%-0.996979-0.0084660.0017230.001826-0.010763
XSP15Jun22P392.00PUT392.00$12.88$8.13 / 1$18.13 / 10637.689269%-0.991449-0.0461200.0043500.004610-0.010651
XSP15Jun22P389.00PUT389.00$13.10$5.22 / 1$15.22 / 1023734.287902%-0.967079-0.1808040.0137540.014575-0.010317
XSP15Jun22P384.00PUT384.00$11.53$2.74 / 1$7.54 / 10318.354423%-0.821662-0.6838090.0488330.051750-0.008682
XSP15Jun22C369.00CALL369.00$6.00$5.01 / 1$15.01 / 10119.351149%0.971615-0.1882810.0121650.0128910.009813
XSP15Jun22C367.00CALL367.00$6.99 / 1$16.99 / 10042.151043%0.989008-0.0921980.0054180.0057410.009940
XSP15Jun22C365.00CALL365.00$10.32$8.99 / 1$18.99 / 101047.791698%0.996300-0.0444290.0020680.0021910.009961
XSP15Jun22C363.00CALL363.00$10.94 / 1$20.94 / 10042.072448%0.998923-0.0245090.0006750.0007150.009934
XSP15Jun22C361.00CALL361.00$13.31$13.06 / 1$23.06 / 10144.248482%0.999730-0.0174900.0001880.0001990.009887
XSP15Jun22C360.00CALL360.00$13.96$14.09 / 1$24.09 / 101049.572864%0.999872-0.0161020.0000930.0000990.009861
XSP15Jun22C359.00CALL359.00$14.97 / 1$24.97 / 10052.027068%0.999942-0.0153660.0000440.0000470.009835
XSP15Jun22C358.00CALL358.00$16.08 / 1$26.08 / 10053.063504%0.999975-0.0149820.0000200.0000220.009808
XSP15Jun22C357.00CALL357.00$16.96 / 1$26.96 / 10070.950742%0.999989-0.0147780.0000090.0000090.009780
XSP15Jun22C356.00CALL356.00$18.08 / 1$28.08 / 10057.496721%0.999996-0.0146630.0000040.0000040.009753
XSP15Jun22C355.00CALL355.00$18.91 / 1$28.91 / 10065.655408%0.999998-0.0145910.0000020.0000020.009726
XSP15Jun22C354.00CALL354.00$20.05 / 1$30.05 / 10057.691569%0.999999-0.0145360.0000010.0000010.009698
XSP15Jun22C353.00CALL353.00$21.08 / 1$31.08 / 10064.118825%1.000000-0.0144900.0000010.0000000.009671
XSP15Jun22P353.00PUT353.00$0.25$4.80 / 104185.487266%-0.000001-0.0000030.0000010.0000000.000000
XSP15Jun22C352.00CALL352.00$22.13 / 1$32.13 / 10071.642905%1.000000-0.0144470.0000010.0000000.009643
XSP15Jun22P352.00PUT352.00$0.13$4.80 / 103189.714002%-0.000001-0.0000010.0000010.0000000.000000
XSP15Jun22C351.00CALL351.00$23.08 / 1$33.08 / 10068.516478%1.000000-0.0144050.0000010.0000000.009616
XSP15Jun22P351.00PUT351.00$0.17$4.80 / 108193.925387%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C350.00CALL350.00$60.32$24.09 / 1$34.09 / 10071.989965%1.000000-0.0143640.0000010.0000000.009589
XSP15Jun22C349.00CALL349.00$25.11 / 1$35.11 / 10076.558740%1.000000-0.0143230.0000010.0000000.009561
XSP15Jun22P349.00PUT349.00$0.13$4.80 / 101202.306640%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C348.00CALL348.00$26.08 / 1$36.08 / 10075.105161%1.000000-0.0142820.0000010.0000000.009534
XSP15Jun22P348.00PUT348.00$0.13$4.80 / 101206.478598%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C347.00CALL347.00$27.12 / 1$37.12 / 10082.224640%1.000000-0.0142410.0000010.0000000.009506
XSP15Jun22P347.00PUT347.00$4.80 / 100210.639403%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C346.00CALL346.00$28.12 / 1$38.12 / 10084.519634%1.000000-0.0142000.0000010.0000000.009479
XSP15Jun22P346.00PUT346.00$4.80 / 100214.787383%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C345.00CALL345.00$28.97 / 1$38.97 / 10083.288959%1.000000-0.0141590.0000010.0000000.009452
XSP15Jun22C344.00CALL344.00$30.08 / 1$40.08 / 10083.881684%1.000000-0.0141180.0000010.0000000.009424
XSP15Jun22P344.00PUT344.00$4.80 / 100223.062643%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C343.00CALL343.00$31.08 / 1$41.08 / 10086.076090%1.000000-0.0140770.0000010.0000000.009397
XSP15Jun22P343.00PUT343.00$4.80 / 100227.185744%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C342.00CALL342.00$32.08 / 1$42.08 / 10088.271136%1.000000-0.0140350.0000010.0000000.009369
XSP15Jun22P342.00PUT342.00$4.80 / 100231.302304%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C341.00CALL341.00$33.08 / 1$43.08 / 10090.464742%1.000000-0.0139940.0000010.0000000.009342
XSP15Jun22P341.00PUT341.00$4.80 / 100235.412162%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C340.00CALL340.00$37.32$33.98 / 1$43.98 / 102094.409786%1.000000-0.0139530.0000010.0000000.009315
XSP15Jun22P340.00PUT340.00$0.04$4.80 / 108239.515934%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C339.00CALL339.00$35.08 / 1$45.08 / 10094.861727%1.000000-0.0139120.0000010.0000000.009287
XSP15Jun22P339.00PUT339.00$4.80 / 100243.614205%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C338.00CALL338.00$36.08 / 1$46.08 / 10097.061622%1.000000-0.0138710.0000010.0000000.009260
XSP15Jun22P338.00PUT338.00$4.80 / 100247.707527%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C336.00CALL336.00$38.11 / 1$48.11 / 100106.159294%1.000000-0.0137890.0000010.0000000.009205
XSP15Jun22P336.00PUT336.00$4.80 / 100255.881407%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C335.00CALL335.00$39.09 / 1$49.09 / 100105.383107%1.000000-0.0137480.0000010.0000000.009178
XSP15Jun22C330.00CALL330.00$44.06 / 1$54.06 / 100110.451809%1.000000-0.0135430.0000010.0000000.009041
XSP15Jun22C325.00CALL325.00$49.11 / 1$59.11 / 100131.403859%1.000000-0.0133380.0000010.0000000.008904
XSP15Jun22P325.00PUT325.00$4.80 / 100300.687541%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C320.00CALL320.00$57.81$54.09 / 1$64.09 / 1010139.197392%1.000000-0.0131330.0000010.0000000.008767
XSP15Jun22P320.00PUT320.00$0.05$4.80 / 101321.055655%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C315.00CALL315.00$59.09 / 1$69.09 / 100150.647351%1.000000-0.0129270.0000010.0000000.008630
XSP15Jun22P315.00PUT315.00$0.01$4.80 / 106341.482778%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C310.00CALL310.00$64.06 / 1$74.06 / 100154.243372%1.000000-0.0127220.0000010.0000000.008493
XSP15Jun22P310.00PUT310.00$0.05$4.80 / 108361.999428%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C305.00CALL305.00$69.09 / 1$79.09 / 100173.879137%1.000000-0.0125170.0000010.0000000.008356
XSP15Jun22P305.00PUT305.00$4.80 / 100382.634670%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C300.00CALL300.00$74.09 / 1$84.09 / 100185.688180%1.000000-0.0123120.0000010.0000000.008219
XSP15Jun22P300.00PUT300.00$0.04$4.80 / 1015403.415107%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C295.00CALL295.00$79.09 / 1$89.09 / 100197.638773%1.000000-0.0121070.0000010.0000000.008082
XSP15Jun22P295.00PUT295.00$0.01$4.80 / 10100424.365525%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C290.00CALL290.00$84.09 / 1$94.09 / 100209.742647%1.000000-0.0119010.0000010.0000000.007945
XSP15Jun22P290.00PUT290.00$0.05$10.00 / 1030571.801257%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C285.00CALL285.00$89.09 / 1$99.09 / 100222.006804%1.000000-0.0116960.0000010.0000000.007808
XSP15Jun22P285.00PUT285.00$4.80 / 100466.867736%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C250.00CALL250.00$121.11 / 1$137.11 / 100320.526719%1.000000-0.0102600.0000010.0000000.006849
XSP15Jun22P250.00PUT250.00$4.80 / 100624.264142%-0.0000010.0000000.0000010.0000000.000000
XSP15Jun22C200.00CALL200.00$171.11 / 1$187.11 / 100476.263853%1.000000-0.0082080.0000000.0000000.005479
XSP15Jun22P200.00PUT200.00$4.80 / 100885.217145%-0.0000010.0000000.0000000.0000000.000000
XSP15Jun22C158.00CALL158.00$209.00 / 1$233.00 / 100477.265707%1.000000-0.0064840.0000000.0000000.004329
XSP15Jun22P158.00PUT158.00$4.80 / 1001159.239392%-0.0000010.0000000.0000000.0000000.000000
XSP15Jun22C157.00CALL157.00$210.06 / 1$234.06 / 100606.879351%1.000000-0.0064430.0000000.0000000.004301
XSP15Jun22P157.00PUT157.00$4.80 / 1001166.649666%-0.0000010.0000000.0000000.0000000.000000
XSP15Jun22C156.00CALL156.00$211.06 / 1$235.06 / 100611.086262%1.000000-0.0064020.0000000.0000000.004274
XSP15Jun22P156.00PUT156.00$4.80 / 1001174.109943%-0.0000010.0000000.0000000.0000000.000000