XSP.IN Option Chain

End of day data from June 17, 2022 for XSP.IN options expired on June 17, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP17Jun22C372.00CALL372.00$0.01$0.27 / 12,3815820.987019%0.197692-0.7340150.0528900.0534700.001974
XSP17Jun22P414.00PUT414.00$46.30$45.81 / 50$47.69 / 501,5182,008115.816611%-1.0000000.0192250.0000010.000000-0.011342
XSP17Jun22C370.00CALL370.00$0.01$0.01 / 31,512636.487875%0.318090-0.9428930.0678620.0686070.003173
XSP17Jun22C374.00CALL374.00$0.01$0.02 / 61,1651816.016750%0.110340-0.4971630.0358520.0362450.001103
XSP17Jun22C389.00CALL389.00$0.02$1.01 / 21774579490.755184%0.000035-0.0003910.0000280.0000290.000000
XSP17Jun22P398.00PUT398.00$31.90$29.86 / 50$31.74 / 5054576986.341858%-1.0000000.0184810.0000010.000000-0.010904
XSP17Jun22C369.00CALL369.00$0.01$0.47 / 523946413.859698%0.388259-1.0136610.0728990.0737000.003870
XSP17Jun22P364.00PUT364.00$0.01$1.02 / 21837426330.894085%-0.251480-0.8334700.0606440.061310-0.002553
XSP17Jun22P368.00PUT368.00$0.50$0.20 / 3$0.57 / 32861973.358121%-0.537508-1.0345840.0755610.076390-0.005476
XSP17Jun22P365.00PUT365.00$0.03$0.01 / 12511986.388578%-0.316305-0.9298370.0677010.068444-0.003214
XSP17Jun22C371.00CALL371.00$0.01$0.10 / 12361613.309609%0.254074-0.8466360.0609730.0616420.002536
XSP17Jun22P375.00PUT375.00$7.00$6.79 / 50$8.67 / 5023561027.696412%-0.920934-0.3711960.0280330.028340-0.009483
XSP17Jun22P367.00PUT367.00$0.14$0.01 / 1$0.94 / 1221951368.910543%-0.461736-1.0357120.0755470.076376-0.004700
XSP17Jun22P420.00PUT420.00$52.42$51.81 / 50$53.69 / 50184225127.347706%-1.0000000.0195030.0000010.000000-0.011506
XSP17Jun22P366.00PUT366.00$0.01$0.06 / 11752086.132631%-0.387134-0.9995850.0728380.073638-0.003937
XSP17Jun22P363.00PUT363.00$0.01$0.01 / 11668310.632216%-0.194302-0.7197000.0523380.052912-0.001972
XSP17Jun22C368.00CALL368.00$0.41$0.01 / 2$0.50 / 1161736.181130%0.462492-1.0516730.0755610.0763900.004605
XSP17Jun22C373.00CALL373.00$0.01$0.02 / 51481413.927981%0.149738-0.6146120.0443050.0447920.001496
XSP17Jun22P362.00PUT362.00$0.50$1.01 / 2171353639.115423%-0.145714-0.5985080.0435040.043982-0.001478
XSP17Jun22P369.00PUT369.00$1.02$0.84 / 50$2.72 / 501264710.239908%-0.611741-0.9965260.0728990.073700-0.006239
XSP17Jun22P360.00PUT360.00$0.01$0.01 / 611938416.682201%-0.074612-0.3692860.0268240.027118-0.000756
XSP17Jun22P370.00PUT370.00$1.86$7.00 / 1941,08873.301151%-0.681910-0.9257120.0678620.068607-0.006964
XSP17Jun22P361.00PUT361.00$0.01$0.28 / 51943127.655950%-0.105948-0.4792000.0348190.035201-0.001074
XSP17Jun22C367.00CALL367.00$1.21$0.12 / 1$1.12 / 8589184.382566%0.538264-1.0527540.0755470.0763760.005355
XSP17Jun22C375.00CALL375.00$0.03$0.08 / 2745822.748323%0.079066-0.3886090.0280330.0283400.000791
XSP17Jun22C377.00CALL377.00$0.01$1.00 / 2175765053.127877%0.037275-0.2144630.0154780.0156480.000373
XSP17Jun22P385.00PUT385.00$16.43$16.89 / 50$18.77 / 505154757.551887%-0.9994250.0125540.0003850.000389-0.010542
XSP17Jun22P373.00PUT373.00$4.10$4.86 / 50$6.74 / 505158724.022588%-0.850262-0.5972910.0443050.044792-0.008722
XSP17Jun22C380.00CALL380.00$0.02$0.25 / 51345742.920328%0.009712-0.0684480.0049430.0049970.000097
XSP17Jun22P419.00PUT419.00$51.07$50.74 / 50$52.62 / 5033329118.368439%-1.0000000.0194570.0000010.000000-0.011479
XSP17Jun22P444.00PUT444.00$75.71$75.91 / 50$77.74 / 503136178.149733%-1.0000000.0206180.0000010.000000-0.012164
XSP17Jun22P382.00PUT382.00$14.00$13.74 / 50$15.62 / 50258343.119468%-0.996577-0.0093950.0019600.001981-0.010431
XSP17Jun22P374.00PUT374.00$6.40$5.74 / 50$7.62 / 50241,25723.201521%-0.889660-0.4797960.0358520.036245-0.009143
XSP17Jun22C376.00CALL376.00$0.04$0.01 / 1231218.349060%0.055072-0.2936020.0211850.0214170.000551
XSP17Jun22P410.00PUT410.00$41.81$41.81 / 50$43.69 / 5021222107.933049%-1.0000000.0190390.0000010.000000-0.011232
XSP17Jun22P390.00PUT390.00$22.01$21.89 / 50$23.77 / 502176369.705135%-0.9999840.0179210.0000140.000014-0.010684
XSP17Jun22C378.00CALL378.00$0.04$1.00 / 217211956.530453%0.024511-0.1514980.0109360.0110560.000245
XSP17Jun22P371.00PUT371.00$1.95$2.74 / 50$4.62 / 502184114.744228%-0.745926-0.8294080.0609730.061642-0.007628
XSP17Jun22P395.00PUT395.00$26.38$26.89 / 50$28.77 / 502047581.318878%-1.0000000.0183390.0000010.000000-0.010821
XSP17Jun22P376.00PUT376.00$7.62$7.64 / 50$9.47 / 50193620.414236%-0.944928-0.2761420.0211850.021417-0.009750
XSP17Jun22P401.00PUT401.00$34.27$32.89 / 50$34.77 / 50179494.688963%-1.0000000.0186210.0000010.000000-0.010986
XSP17Jun22P391.00PUT391.00$22.22$22.64 / 50$24.47 / 501726848.583102%-0.9999930.0180680.0000060.000006-0.010712
XSP17Jun22C366.00CALL366.00$2.00$0.38 / 50$2.27 / 5017126.096902%0.612866-1.0165800.0728380.0736380.006090
XSP17Jun22P359.00PUT359.00$0.13$0.01 / 47179218.650539%-0.050844-0.2738270.0198840.020102-0.000515
XSP17Jun22P399.00PUT399.00$32.85$30.86 / 50$32.74 / 501614,34588.531722%-1.0000000.0185280.0000010.000000-0.010931
XSP17Jun22C396.00CALL396.00$0.01$0.01 / 5162652.312477%0.000001-0.0000010.0000010.0000000.000000
XSP17Jun22P380.00PUT380.00$11.22$11.86 / 50$13.74 / 501637743.595963%-0.990288-0.0508020.0049430.004997-0.010313
XSP17Jun22C365.00CALL365.00$4.31$1.21 / 50$3.09 / 50161213.279119%0.683695-0.9467860.0677010.0684440.006786
XSP17Jun22P358.00PUT358.00$0.02$1.01 / 2171611454.483145%-0.033496-0.1953080.0141790.014335-0.000339
XSP17Jun22P355.00PUT355.00$0.01$0.30 / 551633046.147030%-0.007761-0.0559570.0040600.004105-0.000078
XSP17Jun22P408.00PUT408.00$39.53$39.82 / 1$41.68 / 114194103.927836%-1.0000000.0189460.0000010.000000-0.011178
XSP17Jun22P425.00PUT425.00$56.78$56.91 / 50$58.79 / 501136145.175811%-1.0000000.0197350.0000010.000000-0.011643
XSP17Jun22P393.00PUT393.00$24.96$24.86 / 50$26.74 / 50113475.153617%-0.9999990.0182320.0000010.000001-0.010767
XSP17Jun22C428.00CALL428.00$0.01$1.00 / 2171088187.216935%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C425.00CALL425.00$0.01$1.00 / 3221084180.563562%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P403.00PUT403.00$35.59$34.89 / 50$36.77 / 50108499.026254%-1.0000000.0187140.0000010.000000-0.011041
XSP17Jun22P352.00PUT352.00$0.01$0.91 / 214101373.340417%-0.001292-0.0111710.0008100.000819-0.000013
XSP17Jun22P345.00PUT345.00$0.01$0.71 / 54101,56590.265224%-0.000005-0.0000610.0000040.0000040.000000
XSP17Jun22P400.00PUT400.00$29.99$31.89 / 50$33.77 / 5091,14492.500369%-1.0000000.0185740.0000010.000000-0.010958
XSP17Jun22C379.00CALL379.00$0.42$1.00 / 22291359.864232%0.015656-0.1035230.0074740.0075560.000157
XSP17Jun22P411.00PUT411.00$42.90$42.81 / 50$44.69 / 50832109.919617%-1.0000000.0190850.0000010.000000-0.011260
XSP17Jun22C385.00CALL385.00$0.01$1.01 / 21785378.977240%0.000575-0.0053240.0003850.0003890.000006
XSP17Jun22P350.00PUT350.00$0.04$1.01 / 21781,11882.616309%-0.000323-0.0031080.0002250.000228-0.000003
XSP17Jun22P405.00PUT405.00$35.32$36.91 / 50$38.79 / 5072,965104.536561%-1.0000000.0188070.0000010.000000-0.011095
XSP17Jun22P387.00PUT387.00$20.03$18.86 / 50$20.75 / 5071,88961.347946%-0.9998490.0164350.0001110.000112-0.010601
XSP17Jun22C382.00CALL382.00$0.01$1.00 / 21771569.515564%0.003423-0.0271340.0019600.0019810.000034
XSP17Jun22P372.00PUT372.00$3.13$3.74 / 50$5.62 / 50746217.665366%-0.802308-0.7167410.0528900.053470-0.008217
XSP17Jun22P353.00PUT353.00$0.01$0.91 / 21471269.947361%-0.002439-0.0199080.0014440.001460-0.000025
XSP17Jun22P421.00PUT421.00$56.08$52.81 / 50$54.69 / 506484129.238053%-1.0000000.0195500.0000010.000000-0.011534
XSP17Jun22C352.00CALL352.00$13.01$14.38 / 50$16.26 / 506039.689218%0.998708-0.0275170.0008100.0008190.009630
XSP17Jun22P418.00PUT418.00$48.99$49.81 / 50$51.69 / 505113123.540734%-1.0000000.0194100.0000010.000000-0.011452
XSP17Jun22P386.00PUT386.00$18.08$17.74 / 50$19.62 / 50512752.286115%-0.9997010.0150200.0002100.000212-0.010572
XSP17Jun22C383.00CALL383.00$0.03$0.85 / 5752069.060305%0.001945-0.0162770.0011760.0011890.000019
XSP17Jun22P356.00PUT356.00$0.03$0.91 / 214535859.572137%-0.013096-0.0883180.0064090.006480-0.000133
XSP17Jun22C355.00CALL355.00$14.36$11.54 / 50$13.36 / 5052431.819962%0.992239-0.0724420.0040600.0041050.009647
XSP17Jun22P348.00PUT348.00$0.01$0.91 / 214523986.666523%-0.000069-0.0007310.0000530.000054-0.000001
XSP17Jun22P340.00PUT340.00$0.01$0.91 / 2145512112.529608%-0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P445.00PUT445.00$77.44$76.89 / 50$78.77 / 50488180.380413%-1.0000000.0206640.0000010.000000-0.012191
XSP17Jun22C395.00CALL395.00$0.01$0.01 / 6,49643550.725519%0.000001-0.0000030.0000010.0000000.000000
XSP17Jun22C384.00CALL384.00$0.03$1.01 / 21742375.940243%0.001073-0.0094570.0006830.0006910.000011
XSP17Jun22P354.00PUT354.00$0.01$0.91 / 21442266.524548%-0.004433-0.0340580.0024710.002498-0.000045
XSP17Jun22P336.00PUT336.00$0.01$1.00 / 21744128.282226%-0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P460.00PUT460.00$90.62$91.89 / 50$93.77 / 50320206.117428%-1.0000000.0213610.0000010.000000-0.012602
XSP17Jun22P423.00PUT423.00$54.01$54.79 / 50$56.67 / 503379131.056798%-1.0000000.0196430.0000010.000000-0.011589
XSP17Jun22C381.00CALL381.00$0.40$1.01 / 2173666.571334%0.005851-0.0438010.0031630.0031980.000059
XSP17Jun22P378.00PUT378.00$9.01$9.74 / 50$11.62 / 5036833.491176%-0.975489-0.1339460.0109360.011056-0.010110
XSP17Jun22P357.00PUT357.00$0.05$1.01 / 21738958.143859%-0.021318-0.1339550.0097230.009830-0.000216
XSP17Jun22C356.00CALL356.00$9.10$10.38 / 50$12.26 / 503228.392117%0.986904-0.1048490.0064090.0064800.009620
XSP17Jun22P351.00PUT351.00$0.03$1.01 / 21736979.212300%-0.000659-0.0060160.0004360.000441-0.000007
XSP17Jun22C350.00CALL350.00$15.01$16.21 / 50$18.09 / 5032047.971362%0.999677-0.0193610.0002250.0002280.009585
XSP17Jun22P344.00PUT344.00$0.02$0.90 / 2133599.395621%-0.000002-0.0000240.0000020.0000020.000000
XSP17Jun22P470.00PUT470.00$103.23$101.89 / 50$103.77 / 50214222.539507%-1.0000000.0218250.0000010.000000-0.012876
XSP17Jun22P462.00PUT462.00$94.93$93.74 / 50$95.62 / 5022190.398671%-1.0000000.0214540.0000010.000000-0.012657
XSP17Jun22P447.00PUT447.00$80.78$78.74 / 50$80.62 / 50210166.574121%-1.0000000.0207570.0000010.000000-0.012246
XSP17Jun22P440.00PUT440.00$71.35$71.79 / 50$73.67 / 502437161.367183%-1.0000000.0204320.0000010.000000-0.012054
XSP17Jun22P437.00PUT437.00$70.49$68.74 / 50$70.62 / 5022149.972183%-1.0000000.0202930.0000010.000000-0.011972
XSP17Jun22C415.00CALL415.00$0.01$0.02 / 15,000226586.693947%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P412.00PUT412.00$42.51$43.81 / 50$45.69 / 50256111.895448%-1.0000000.0191320.0000010.000000-0.011287
XSP17Jun22C400.00CALL400.00$0.01$0.01 / 9,998212958.578372%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C390.00CALL390.00$0.01$0.01 / 3,49825442.644837%0.000016-0.0001890.0000140.0000140.000000
XSP17Jun22P480.00PUT480.00$113.29$111.89 / 50$113.77 / 5013238.424860%-1.0000000.0222890.0000010.000000-0.013150
XSP17Jun22P475.00PUT475.00$107.40$106.89 / 50$108.77 / 50112230.545164%-1.0000000.0220570.0000010.000000-0.013013
XSP17Jun22C470.00CALL470.00$0.01$1.01 / 21713,606272.158823%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P457.00PUT457.00$89.80$88.74 / 50$90.62 / 5011182.591382%-1.0000000.0212210.0000010.000000-0.012520
XSP17Jun22P442.00PUT442.00$73.19$73.86 / 50$75.74 / 5015172.246349%-1.0000000.0205250.0000010.000000-0.012109
XSP17Jun22P439.00PUT439.00$70.28$70.74 / 50$72.62 / 5017153.341287%-1.0000000.0203850.0000010.000000-0.012027
XSP17Jun22C433.00CALL433.00$0.01$1.00 / 319169198.086633%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P430.00PUT430.00$61.65$61.79 / 50$63.67 / 501100143.798494%-1.0000000.0199680.0000010.000000-0.011780
XSP17Jun22P429.00PUT429.00$60.60$60.73 / 50$62.56 / 5017131.355240%-1.0000000.0199210.0000010.000000-0.011753
XSP17Jun22P428.00PUT428.00$58.72$59.74 / 50$61.62 / 50121134.467284%-1.0000000.0198750.0000010.000000-0.011725
XSP17Jun22C424.00CALL424.00$0.01$1.00 / 217112178.324498%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C423.00CALL423.00$0.01$1.00 / 32212,523176.073672%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P422.00PUT422.00$52.88$53.81 / 50$55.69 / 501106131.118241%-1.0000000.0195960.0000010.000000-0.011561
XSP17Jun22C412.00CALL412.00$0.01$1.00 / 217191150.484586%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C397.00CALL397.00$0.02$1.01 / 217118112.910185%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P394.00PUT394.00$25.23$25.86 / 50$27.74 / 5016277.423350%-0.9999990.0182880.0000010.000001-0.010794
XSP17Jun22C392.00CALL392.00$0.14$1.01 / 21712199.261510%0.000003-0.0000400.0000030.0000030.000000
XSP17Jun22C386.00CALL386.00$0.01$1.01 / 21714281.974860%0.000299-0.0029040.0002100.0002120.000003
XSP17Jun22P379.00PUT379.00$10.25$10.74 / 50$12.62 / 50114335.948869%-0.984344-0.0859240.0074740.007556-0.010226
XSP17Jun22P377.00PUT377.00$7.23$8.74 / 50$10.62 / 5016630.993248%-0.962725-0.1969570.0154780.015648-0.009955
XSP17Jun22C363.00CALL363.00$3.92$3.38 / 50$5.26 / 501114.625238%0.805698-0.7365570.0523380.0529120.007973
XSP17Jun22C362.00CALL362.00$7.26$4.38 / 50$6.26 / 5011025.291545%0.854286-0.6153170.0435040.0439820.008440
XSP17Jun22P349.00PUT349.00$0.03$0.91 / 21415383.364475%-0.000152-0.0015400.0001120.000113-0.000002
XSP17Jun22P320.00PUT320.00$0.01$1.01 / 217158179.703297%-0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C525.00CALL525.00$0.01$0.01 / 15,0000568214.652954%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P525.00PUT525.00$156.91 / 50$158.79 / 5000306.951902%-1.0000000.0243790.0000010.000000-0.014383
XSP17Jun22C520.00CALL520.00$0.31$1.01 / 217010357.442036%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P520.00PUT520.00$151.89 / 50$153.77 / 5000297.400586%-1.0000000.0241470.0000010.000000-0.014246
XSP17Jun22C515.00CALL515.00$1.01 / 21700349.493327%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P515.00PUT515.00$146.61 / 50$148.44 / 5000229.712768%-1.0000000.0239150.0000010.000000-0.014109
XSP17Jun22C510.00CALL510.00$0.23$1.01 / 21703341.430938%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P510.00PUT510.00$141.10$141.86 / 50$143.74 / 5000279.317206%-1.0000000.0236820.0000010.000000-0.013972
XSP17Jun22C505.00CALL505.00$0.43$1.01 / 21703333.248257%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P505.00PUT505.00$136.89 / 50$138.77 / 5000276.071223%-1.0000000.0234500.0000010.000000-0.013835
XSP17Jun22C500.00CALL500.00$0.02$0.01 / 15,00005187.837095%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P500.00PUT500.00$88.04$131.91 / 50$133.74 / 5001268.145770%-1.0000000.0232180.0000010.000000-0.013698
XSP17Jun22C495.00CALL495.00$0.09$1.01 / 217030316.494876%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P495.00PUT495.00$126.89 / 50$128.77 / 5000261.346595%-1.0000000.0229860.0000010.000000-0.013561
XSP17Jun22C490.00CALL490.00$0.01$0.50 / 550110273.428426%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P490.00PUT490.00$93.05$121.61 / 50$123.44 / 5006198.778087%-1.0000000.0227540.0000010.000000-0.013424
XSP17Jun22C485.00CALL485.00$0.01$1.01 / 217065299.203332%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P485.00PUT485.00$74.86$116.89 / 50$118.77 / 50024246.181819%-1.0000000.0225220.0000010.000000-0.013287
XSP17Jun22C480.00CALL480.00$0.03$1.01 / 3230374290.342257%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C475.00CALL475.00$0.11$1.01 / 21702,974281.328636%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C469.00CALL469.00$0.02$1.01 / 217011270.302213%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P469.00PUT469.00$100.86 / 50$102.75 / 5000218.170351%-1.0000000.0217790.0000010.000000-0.012849
XSP17Jun22C468.00CALL468.00$0.08$1.01 / 217020268.441379%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P468.00PUT468.00$99.74 / 50$101.62 / 5000199.597653%-1.0000000.0217320.0000010.000000-0.012821
XSP17Jun22C467.00CALL467.00$0.02$1.01 / 2170136266.573817%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P467.00PUT467.00$98.86 / 50$100.74 / 5000214.385437%-1.0000000.0216860.0000010.000000-0.012794
XSP17Jun22C466.00CALL466.00$0.26$1.01 / 21703264.699523%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P466.00PUT466.00$97.74 / 50$99.62 / 5000196.551250%-1.0000000.0216390.0000010.000000-0.012767
XSP17Jun22C465.00CALL465.00$0.01$0.44 / 620103227.175653%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P465.00PUT465.00$87.07$96.89 / 50$98.77 / 50012214.398207%-1.0000000.0215930.0000010.000000-0.012739
XSP17Jun22C464.00CALL464.00$1.65$1.01 / 21704260.931035%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P464.00PUT464.00$95.74 / 50$97.62 / 5000193.484682%-1.0000000.0215460.0000010.000000-0.012712
XSP17Jun22C463.00CALL463.00$0.58$1.01 / 217020259.032245%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P463.00PUT463.00$58.84$94.86 / 50$96.74 / 5001207.889569%-1.0000000.0215000.0000010.000000-0.012684
XSP17Jun22C462.00CALL462.00$2.15$1.01 / 21701257.131975%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C461.00CALL461.00$0.44$1.01 / 21707255.222371%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P461.00PUT461.00$92.74 / 50$94.62 / 5000188.848617%-1.0000000.0214070.0000010.000000-0.012630
XSP17Jun22C460.00CALL460.00$0.45$1.01 / 323047253.305492%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C459.00CALL459.00$0.03$1.01 / 217020251.381228%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P459.00PUT459.00$50.53$90.86 / 50$92.74 / 5001201.305256%-1.0000000.0213140.0000010.000000-0.012575
XSP17Jun22C458.00CALL458.00$0.10$1.01 / 217012249.449445%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P458.00PUT458.00$81.18$89.74 / 50$91.62 / 5001184.163338%-1.0000000.0212680.0000010.000000-0.012547
XSP17Jun22C457.00CALL457.00$0.08$1.01 / 21709247.509972%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C456.00CALL456.00$0.14$1.01 / 21707245.562581%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P456.00PUT456.00$87.42$87.86 / 50$89.74 / 5001196.306600%-1.0000000.0211750.0000010.000000-0.012493
XSP17Jun22C455.00CALL455.00$0.01$1.01 / 323049243.611973%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P455.00PUT455.00$77.08$86.89 / 50$88.77 / 500687197.695101%-1.0000000.0211280.0000010.000000-0.012465
XSP17Jun22C454.00CALL454.00$0.16$1.01 / 21705241.648601%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P454.00PUT454.00$85.02$85.74 / 50$87.62 / 5000177.846560%-1.0000000.0210820.0000010.000000-0.012438
XSP17Jun22C453.00CALL453.00$0.20$1.01 / 21708239.678992%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P453.00PUT453.00$84.74 / 50$86.62 / 5000176.250775%-1.0000000.0210360.0000010.000000-0.012410
XSP17Jun22C452.00CALL452.00$0.02$1.01 / 217012237.701505%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P452.00PUT452.00$83.00$83.86 / 50$85.75 / 5000190.074327%-1.0000000.0209890.0000010.000000-0.012383
XSP17Jun22C451.00CALL451.00$0.05$1.01 / 217029235.716131%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P451.00PUT451.00$82.74 / 50$84.62 / 5000173.047718%-1.0000000.0209430.0000010.000000-0.012356
XSP17Jun22C450.00CALL450.00$0.03$0.01 / 50208128.501559%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P450.00PUT450.00$81.02$81.89 / 50$83.77 / 50040189.116145%-1.0000000.0208960.0000010.000000-0.012328
XSP17Jun22C449.00CALL449.00$0.06$1.01 / 21704231.721093%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P449.00PUT449.00$69.30$80.74 / 50$82.62 / 5001169.822355%-1.0000000.0208500.0000010.000000-0.012301
XSP17Jun22C448.00CALL448.00$0.12$1.01 / 21702229.711291%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P448.00PUT448.00$35.88$79.86 / 50$81.75 / 5000183.215200%-1.0000000.0208030.0000010.000000-0.012273
XSP17Jun22C447.00CALL447.00$0.01$1.01 / 217067227.693179%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C446.00CALL446.00$0.04$1.01 / 21706225.666664%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P446.00PUT446.00$77.00$77.74 / 50$79.62 / 5002164.941217%-1.0000000.0207110.0000010.000000-0.012219
XSP17Jun22C445.00CALL445.00$0.05$1.01 / 217069223.631649%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C444.00CALL444.00$0.18$1.01 / 32007221.588038%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C443.00CALL443.00$0.32$1.01 / 217052219.535730%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P443.00PUT443.00$72.85$74.89 / 50$76.77 / 50015176.840618%-1.0000000.0205710.0000010.000000-0.012136
XSP17Jun22C442.00CALL442.00$0.10$1.01 / 217041217.474622%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C441.00CALL441.00$0.06$1.00 / 217069214.962179%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P441.00PUT441.00$27.41$72.91 / 50$74.79 / 5005175.034664%-1.0000000.0204780.0000010.000000-0.012082
XSP17Jun22C440.00CALL440.00$0.02$1.00 / 217072212.885877%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C439.00CALL439.00$0.03$1.00 / 319037210.800460%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C438.00CALL438.00$0.09$1.00 / 21701208.705810%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P438.00PUT438.00$63.34$69.74 / 50$71.62 / 5002151.659703%-1.0000000.0203390.0000010.000000-0.011999
XSP17Jun22C437.00CALL437.00$0.01$1.00 / 319026206.601802%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C436.00CALL436.00$0.15$1.00 / 217073204.487475%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P436.00PUT436.00$24.46$67.79 / 50$69.67 / 5000154.423664%-1.0000000.0202460.0000010.000000-0.011945
XSP17Jun22C435.00CALL435.00$0.45$1.00 / 322045202.363627%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P435.00PUT435.00$57.50$66.74 / 50$68.62 / 50017146.572776%-1.0000000.0202000.0000010.000000-0.011917
XSP17Jun22C434.00CALL434.00$0.04$1.00 / 319050200.230054%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P434.00PUT434.00$53.62$65.68 / 50$67.51 / 5002130.192382%-1.0000000.0201530.0000010.000000-0.011890
XSP17Jun22P433.00PUT433.00$65.12$64.74 / 50$66.62 / 50019143.148700%-1.0000000.0201070.0000010.000000-0.011862
XSP17Jun22C432.00CALL432.00$0.42$1.00 / 217040195.933233%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P432.00PUT432.00$57.23$63.91 / 50$65.79 / 5002158.489427%-1.0000000.0200600.0000010.000000-0.011835
XSP17Jun22C431.00CALL431.00$0.07$1.00 / 3190505193.769717%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P431.00PUT431.00$52.64$62.74 / 50$64.62 / 5008139.696849%-1.0000000.0200140.0000010.000000-0.011808
XSP17Jun22C430.00CALL430.00$0.01$0.01 / 20612102.105707%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C429.00CALL429.00$0.02$1.00 / 319018189.411732%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C427.00CALL427.00$0.16$0.03 / 10096109.049453%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P427.00PUT427.00$36.95$58.74 / 50$60.62 / 5005132.709384%-1.0000000.0198280.0000010.000000-0.011698
XSP17Jun22C426.00CALL426.00$0.62$1.00 / 3220133182.791006%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P426.00PUT426.00$57.56$57.79 / 50$59.67 / 5005136.563575%-1.0000000.0197820.0000010.000000-0.011671
XSP17Jun22P424.00PUT424.00$16.67$55.91 / 50$57.79 / 50091143.240916%-1.0000000.0196890.0000010.000000-0.011616
XSP17Jun22C422.00CALL422.00$0.02$1.00 / 2170875173.810935%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C421.00CALL421.00$0.21$1.00 / 217055171.536127%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C420.00CALL420.00$0.05$1.00 / 21701,076169.249069%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C419.00CALL419.00$0.03$0.03 / 102896.793586%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C418.00CALL418.00$0.48$1.00 / 3190173164.637958%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C417.00CALL417.00$0.04$1.00 / 217037162.312419%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P417.00PUT417.00$15.39$48.81 / 50$50.69 / 500189121.624348%-1.0000000.0193640.0000010.000000-0.011424
XSP17Jun22C416.00CALL416.00$0.07$1.00 / 2170280159.974150%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P416.00PUT416.00$47.56$47.81 / 50$49.69 / 50056119.698513%-1.0000000.0193170.0000010.000000-0.011397
XSP17Jun22P415.00PUT415.00$36.35$46.81 / 50$48.69 / 500440117.762236%-1.0000000.0192710.0000010.000000-0.011369
XSP17Jun22C414.00CALL414.00$0.01$0.35 / 51076125.375753%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C413.00CALL413.00$3.70$1.00 / 2170181152.878061%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P413.00PUT413.00$44.49$44.81 / 50$46.69 / 50077113.859285%-1.0000000.0191780.0000010.000000-0.011315
XSP17Jun22C411.00CALL411.00$0.19$0.90 / 308075144.484313%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C410.00CALL410.00$0.06$0.01 / 1032173.709786%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C409.00CALL409.00$0.02$0.90 / 2130315139.695784%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P409.00PUT409.00$40.30$40.81 / 50$42.69 / 50053105.938274%-1.0000000.0189920.0000010.000000-0.011205
XSP17Jun22C408.00CALL408.00$0.01$0.90 / 3080134137.281424%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C407.00CALL407.00$0.01$1.00 / 21708138.293359%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P407.00PUT407.00$29.00$38.79 / 50$40.67 / 50013100.311089%-1.0000000.0189000.0000010.000000-0.011150
XSP17Jun22C406.00CALL406.00$0.11$1.00 / 21709135.803605%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P406.00PUT406.00$37.52$37.74 / 50$39.62 / 5004393.878528%-1.0000000.0188530.0000010.000000-0.011123
XSP17Jun22C405.00CALL405.00$2.45$0.02 / 408871.045953%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C404.00CALL404.00$0.01$0.01 / 101011764.717972%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P404.00PUT404.00$35.84$35.89 / 50$37.77 / 500253101.171209%-1.0000000.0187600.0000010.000000-0.011068
XSP17Jun22C403.00CALL403.00$0.01$1.01 / 217085128.564106%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C402.00CALL402.00$0.01$0.03 / 802269.281210%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P402.00PUT402.00$33.76$33.89 / 50$35.77 / 5003796.864391%-1.0000000.0186670.0000010.000000-0.011013
XSP17Jun22C401.00CALL401.00$0.01$1.01 / 217053123.425501%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C399.00CALL399.00$0.02$0.70 / 54017108.003248%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C398.00CALL398.00$0.01$1.01 / 217023115.569002%0.0000010.0000000.0000010.0000000.000000
XSP17Jun22P397.00PUT397.00$29.09$28.74 / 50$30.62 / 50054775.872415%-1.0000000.0184350.0000010.000000-0.010876
XSP17Jun22P396.00PUT396.00$27.51$27.74 / 50$29.62 / 5007473.808304%-1.0000000.0183870.0000010.000000-0.010849
XSP17Jun22C394.00CALL394.00$0.02$1.01 / 217026104.794027%0.000001-0.0000080.0000010.0000010.000000
XSP17Jun22C393.00CALL393.00$0.02$1.01 / 217050102.040564%0.000001-0.0000180.0000010.0000010.000000
XSP17Jun22P392.00PUT392.00$24.27$23.86 / 50$25.75 / 50034973.130131%-0.9999970.0181630.0000030.000003-0.010739
XSP17Jun22C391.00CALL391.00$0.14$0.01 / 4006444.281656%0.000007-0.0000880.0000060.0000060.000000
XSP17Jun22P389.00PUT389.00$21.82$20.74 / 50$22.62 / 5007658.927802%-0.9999650.0176720.0000280.000029-0.010657
XSP17Jun22C388.00CALL388.00$0.02$0.45 / 7505271.108096%0.000074-0.0007870.0000570.0000580.000001
XSP17Jun22P388.00PUT388.00$11.79$19.64 / 50$21.47 / 5004843.227151%-0.9999260.0172300.0000570.000058-0.010629
XSP17Jun22C387.00CALL387.00$0.05$1.01 / 21701984.936103%0.000151-0.0015350.0001110.0001120.000002
XSP17Jun22P384.00PUT384.00$18.26$15.86 / 50$17.74 / 50013253.782491%-0.9989270.0083740.0006830.000691-0.010509
XSP17Jun22P383.00PUT383.00$15.24$14.86 / 50$16.74 / 50011151.284040%-0.9980550.0015080.0011760.001189-0.010473
XSP17Jun22P381.00PUT381.00$13.11$12.86 / 50$14.74 / 5008946.191325%-0.994149-0.0261080.0031630.003198-0.010379
XSP17Jun22C364.00CALL364.00$4.00$2.38 / 50$4.26 / 5001517.001400%0.748520-0.8503730.0606440.0613100.007419
XSP17Jun22C361.00CALL361.00$5.38 / 50$7.26 / 500019.688518%0.894052-0.4959630.0348190.0352010.008816
XSP17Jun22C360.00CALL360.00$19.40$6.33 / 50$8.21 / 5003431.740897%0.925388-0.3860030.0268240.0271180.009107
XSP17Jun22C359.00CALL359.00$21.07$7.48 / 50$9.36 / 500824.064762%0.949156-0.2904980.0198840.0201020.009320
XSP17Jun22C358.00CALL358.00$22.02$8.53 / 50$10.36 / 500434.210385%0.966504-0.2119320.0141790.0143350.009469
XSP17Jun22C357.00CALL357.00$9.38 / 50$11.26 / 500023.757139%0.978682-0.1505320.0097230.0098300.009565
XSP17Jun22C354.00CALL354.00$12.26 / 50$14.14 / 500032.644683%0.995567-0.0504970.0024710.0024980.009653
XSP17Jun22C353.00CALL353.00$25.43$13.53 / 50$15.36 / 5001037.462444%0.997561-0.0363000.0014440.0014600.009646
XSP17Jun22C351.00CALL351.00$26.68$15.53 / 50$17.36 / 500241.902123%0.999341-0.0223150.0004360.0004410.009609
XSP17Jun22C349.00CALL349.00$17.38 / 50$19.26 / 500046.315501%0.999848-0.0177460.0001120.0001130.009560
XSP17Jun22C348.00CALL348.00$18.26 / 50$20.14 / 500048.510175%0.999931-0.0168910.0000530.0000540.009533
XSP17Jun22C346.00CALL346.00$20.28 / 50$22.16 / 500057.369810%0.999988-0.0162120.0000110.0000110.009479
XSP17Jun22P346.00PUT346.00$1.01 / 2170096.020250%-0.000012-0.0001450.0000110.0000110.000000
XSP17Jun22C345.00CALL345.00$22.04$21.26 / 50$23.14 / 500751.455912%0.999995-0.0160810.0000040.0000040.009452
XSP17Jun22C344.00CALL344.00$22.28 / 50$24.16 / 500076.950472%0.999998-0.0159980.0000020.0000020.009424
XSP17Jun22C342.00CALL342.00$24.28 / 50$26.16 / 500082.340069%1.000000-0.0158850.0000010.0000000.009369
XSP17Jun22P342.00PUT342.00$0.06$1.01 / 21703109.178937%-0.000001-0.0000030.0000010.0000000.000000
XSP17Jun22C340.00CALL340.00$26.21 / 50$28.09 / 500081.959995%1.000000-0.0157890.0000010.0000000.009315
XSP17Jun22C338.00CALL338.00$28.28 / 50$30.16 / 500070.299275%1.000000-0.0156950.0000010.0000000.009260
XSP17Jun22P338.00PUT338.00$0.05$1.00 / 21703121.845304%-0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C336.00CALL336.00$30.28 / 50$32.16 / 500058.914042%1.000000-0.0156030.0000010.0000000.009205
XSP17Jun22C335.00CALL335.00$31.77$31.21 / 50$33.09 / 5001082.892198%1.000000-0.0155560.0000010.0000000.009178
XSP17Jun22P335.00PUT335.00$0.06$1.01 / 217036131.828016%-0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C334.00CALL334.00$32.48 / 50$34.36 / 5000103.721194%1.000000-0.0155100.0000010.0000000.009150
XSP17Jun22P334.00PUT334.00$1.01 / 21700135.037761%-0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C332.00CALL332.00$34.62 / 50$36.49 / 500089.745751%1.000000-0.0154170.0000010.0000000.009095
XSP17Jun22P332.00PUT332.00$1.01 / 21700141.443824%-0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C330.00CALL330.00$36.43 / 50$38.31 / 500083.626164%1.000000-0.0153240.0000010.0000000.009041
XSP17Jun22P330.00PUT330.00$0.08$0.01 / 1016073.253813%-0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C328.00CALL328.00$38.43 / 50$40.31 / 500092.045103%1.000000-0.0152310.0000010.0000000.008986
XSP17Jun22P328.00PUT328.00$1.01 / 21700154.216596%-0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C325.00CALL325.00$87.06$41.38 / 50$43.26 / 500698.600564%1.000000-0.0150920.0000010.0000000.008904
XSP17Jun22P325.00PUT325.00$0.02$1.01 / 217014163.779892%-0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C320.00CALL320.00$46.38 / 50$48.26 / 5000109.577018%1.000000-0.0148600.0000010.0000000.008767
XSP17Jun22C315.00CALL315.00$51.38 / 50$53.26 / 5000120.634643%1.000000-0.0146270.0000010.0000000.008630
XSP17Jun22P315.00PUT315.00$0.11$0.15 / 2022138.673750%-0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C310.00CALL310.00$56.25 / 50$58.14 / 5000131.787355%1.000000-0.0143950.0000010.0000000.008493
XSP17Jun22P310.00PUT310.00$0.01$1.00 / 217013211.191009%-0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C305.00CALL305.00$61.26 / 50$63.14 / 5000143.047615%1.000000-0.0141630.0000010.0000000.008356
XSP17Jun22P305.00PUT305.00$0.09$1.00 / 21700227.249393%-0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C300.00CALL300.00$66.66$66.38 / 50$68.26 / 50034154.432182%1.000000-0.0139310.0000010.0000000.008219
XSP17Jun22P300.00PUT300.00$0.05$1.00 / 217051243.411518%-0.0000010.0000000.0000010.0000000.000000
XSP17Jun22C158.00CALL158.00$208.38 / 50$210.26 / 5000579.143306%1.000000-0.0073370.0000000.0000000.004329
XSP17Jun22P158.00PUT158.00$0.03$1.01 / 217010829.231724%-0.0000010.0000000.0000000.0000000.000000
XSP17Jun22C157.00CALL157.00$209.38 / 50$211.26 / 5000583.305155%1.000000-0.0072900.0000000.0000000.004301
XSP17Jun22P157.00PUT157.00$1.01 / 21700834.915452%-0.0000010.0000000.0000000.0000000.000000
XSP17Jun22C156.00CALL156.00$210.38 / 50$212.26 / 5000587.495290%1.000000-0.0072440.0000000.0000000.004274
XSP17Jun22P156.00PUT156.00$1.01 / 21700840.635980%-0.0000010.0000000.0000000.0000000.000000