XSP.IN Option Chain

End of day data from June 21, 2022 for XSP.IN options expired on June 21, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP21Jun22P377.00PUT377.00$0.86$0.86 / 1691597.280469%-0.535203-1.0416810.0751910.078309-0.005585
XSP21Jun22C377.00CALL377.00$0.57$0.02 / 1$4.80 / 1689533.744576%0.464797-1.0572760.0751910.0783090.004743
XSP21Jun22P376.00PUT376.00$0.09$0.13 / 540014.051199%-0.459836-1.0416350.0751020.078216-0.004794
XSP21Jun22P375.00PUT375.00$0.01$0.05 / 3192695.778125%-0.385697-1.0045820.0723650.075366-0.004018
XSP21Jun22C378.00CALL378.00$0.02$0.52 / 1186414.145239%0.390868-1.0205550.0726420.0756550.003992
XSP21Jun22P362.00PUT362.00$0.03$0.81 / 20017617465.908911%-0.002525-0.0206540.0014820.001543-0.000026
XSP21Jun22C374.00CALL374.00$3.16$1.69 / 50$3.32 / 50166426.248974%0.684658-0.9496800.0672460.0700350.006964
XSP21Jun22C379.00CALL379.00$0.01$0.95 / 2001521124.745617%0.320873-0.9510300.0677410.0705510.003280
XSP21Jun22P373.00PUT373.00$0.01$0.88 / 2001246428.114907%-0.250956-0.8374960.0602490.062747-0.002610
XSP21Jun22C380.00CALL380.00$0.01$0.14 / 11081514.110208%0.256889-0.8557880.0609920.0635220.002627
XSP21Jun22P370.00PUT370.00$0.06$0.81 / 2009818638.557312%-0.106248-0.4829640.0347010.036140-0.001103
XSP21Jun22C376.00CALL376.00$1.33$1.31 / 67971113.284037%0.540164-1.0571900.0751020.0782160.005507
XSP21Jun22C381.00CALL381.00$0.01$0.50 / 172625.196615%0.200404-0.7438060.0530360.0552360.002051
XSP21Jun22C370.00CALL370.00$7.08$5.69 / 50$7.32 / 50677314.334815%0.893752-0.4982710.0347010.0361400.009033
XSP21Jun22P371.00PUT371.00$0.02$0.82 / 20066635.014603%-0.145835-0.6023370.0432920.045088-0.001515
XSP21Jun22C372.00CALL372.00$6.00$3.70 / 50$5.32 / 50648211.014189%0.805854-0.7389700.0520280.0541860.008173
XSP21Jun22P374.00PUT374.00$0.01$0.03 / 15747.639505%-0.315342-0.9342080.0672460.070035-0.003282
XSP21Jun22C375.00CALL375.00$1.33$0.64 / 50$2.27 / 5047845.527326%0.614303-1.0200950.0723650.0753660.006256
XSP21Jun22P372.00PUT372.00$0.01$0.84 / 20040331.504811%-0.194146-0.7235820.0520280.054186-0.002018
XSP21Jun22P367.00PUT367.00$0.02$0.01 / 1202620.154745%-0.033875-0.1982510.0142330.014823-0.000351
XSP21Jun22P378.00PUT378.00$1.11$0.75 / 1$2.36 / 5018955.799524%-0.609132-1.0049180.0726420.075655-0.006364
XSP21Jun22P396.00PUT396.00$19.67$18.68 / 50$20.30 / 501729242.552791%-0.9998350.0147080.0001200.000125-0.010847
XSP21Jun22P369.00PUT369.00$0.11$0.81 / 200173142.178027%-0.075002-0.3728970.0267840.027895-0.000778
XSP21Jun22P490.00PUT490.00$113.20$112.65 / 50$114.33 / 501616182.683047%-1.0000000.0202700.0000010.000000-0.013424
XSP21Jun22C382.00CALL382.00$0.01$0.50 / 116428.579173%0.152234-0.6245750.0445520.0464000.001559
XSP21Jun22C383.00CALL383.00$0.01$0.81 / 20014037.928767%0.112539-0.5068180.0361650.0376640.001153
XSP21Jun22P368.00PUT368.00$0.01$0.81 / 20013445.723235%-0.051253-0.2771620.0199030.020728-0.000532
XSP21Jun22P410.00PUT410.00$32.19$32.65 / 50$34.33 / 50121266.994015%-1.0000000.0169610.0000010.000000-0.011232
XSP21Jun22C373.00CALL373.00$2.89$2.80 / 1$4.35 / 50124912.308318%0.749044-0.8529260.0602490.0627470.007608
XSP21Jun22P380.00PUT380.00$2.60$2.73 / 50$4.36 / 50112310.569989%-0.743111-0.8400680.0609920.063522-0.007783
XSP21Jun22C368.00CALL368.00$8.63$7.70 / 50$9.32 / 5010819.177428%0.948747-0.2923850.0199030.0207280.009550
XSP21Jun22P354.00PUT354.00$0.03$0.81 / 20091591.224375%-0.000006-0.0000670.0000050.0000050.000000
XSP21Jun22C371.00CALL371.00$6.01$4.67 / 50$6.35 / 5071613.102461%0.854165-0.6176840.0432920.0450880.008649
XSP21Jun22P350.00PUT350.00$0.01$0.81 / 20079103.524079%-0.000001-0.0000010.0000010.0000000.000000
XSP21Jun22C386.00CALL386.00$0.01$0.80 / 20062947.800441%0.038453-0.2211170.0157900.0164450.000394
XSP21Jun22P361.00PUT361.00$0.01$0.81 / 20062769.147404%-0.001346-0.0116590.0008360.000871-0.000014
XSP21Jun22P351.00PUT351.00$0.01$0.80 / 20067100.142922%-0.000001-0.0000040.0000010.0000000.000000
XSP21Jun22P342.00PUT342.00$0.01$0.81 / 20066127.750100%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C417.00CALL417.00$0.01$0.81 / 200510130.859584%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C405.00CALL405.00$0.01$0.20 / 555675.792941%0.000001-0.0000010.0000010.0000000.000000
XSP21Jun22C397.00CALL397.00$0.01$0.80 / 2005980.245117%0.000081-0.0008640.0000620.0000640.000001
XSP21Jun22P379.00PUT379.00$1.35$1.68 / 50$3.30 / 50518.325933%-0.679127-0.9353520.0677410.070551-0.007103
XSP21Jun22P357.00PUT357.00$0.02$0.81 / 20051481.869545%-0.000074-0.0007860.0000560.000059-0.000001
XSP21Jun22P352.00PUT352.00$0.01$0.81 / 2005897.393827%-0.000001-0.0000100.0000010.0000010.000000
XSP21Jun22P383.00PUT383.00$7.95$5.65 / 50$7.33 / 5041219.098504%-0.887461-0.4909740.0361650.037664-0.009340
XSP21Jun22C365.00CALL365.00$11.29$10.67 / 50$12.35 / 504525.093188%0.986652-0.1053950.0064800.0067490.009861
XSP21Jun22P365.00PUT365.00$0.05$0.81 / 20042056.005741%-0.013348-0.0902950.0064800.006749-0.000138
XSP21Jun22P364.00PUT364.00$0.01$0.81 / 20041059.341653%-0.007947-0.0574590.0041230.004294-0.000082
XSP21Jun22P353.00PUT353.00$0.01$0.81 / 2004994.315574%-0.000002-0.0000270.0000020.0000020.000000
XSP21Jun22P440.00PUT440.00$62.36$62.68 / 50$64.31 / 5033126.867636%-1.0000000.0182020.0000010.000000-0.012054
XSP21Jun22P355.00PUT355.00$0.01$0.81 / 20031288.120461%-0.000014-0.0001590.0000110.0000120.000000
XSP21Jun22P430.00PUT430.00$53.80$52.73 / 50$54.36 / 5022101.528075%-1.0000000.0177880.0000010.000000-0.011780
XSP21Jun22P393.00PUT393.00$16.29$15.73 / 50$17.36 / 502537.876988%-0.9988530.0061470.0007230.000753-0.010755
XSP21Jun22P391.00PUT391.00$13.60$13.73 / 50$15.36 / 502433.984387%-0.996381-0.0124970.0020490.002134-0.010675
XSP21Jun22P388.00PUT388.00$12.90$10.65 / 50$12.33 / 5021530.000732%-0.983704-0.0916510.0076940.008013-0.010462
XSP21Jun22C385.00CALL385.00$0.01$0.80 / 20023744.533489%0.056580-0.3014810.0215240.0224170.000580
XSP21Jun22P381.00PUT381.00$4.80$3.73 / 50$5.36 / 5021012.932843%-0.799596-0.7280450.0530360.055236-0.008387
XSP21Jun22C360.00CALL360.00$16.94$15.64 / 50$17.27 / 5021240.537079%0.999309-0.0212120.0004530.0004720.009855
XSP21Jun22P349.00PUT349.00$0.02$0.80 / 20024106.240819%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P485.00PUT485.00$108.08$107.65 / 50$109.33 / 5011176.263654%-1.0000000.0200640.0000010.000000-0.013287
XSP21Jun22P422.00PUT422.00$45.27$44.65 / 50$46.33 / 501186.558455%-1.0000000.0174570.0000010.000000-0.011561
XSP21Jun22P420.00PUT420.00$43.85$42.73 / 50$44.36 / 501185.485009%-1.0000000.0173750.0000010.000000-0.011506
XSP21Jun22P415.00PUT415.00$37.78$37.73 / 50$39.36 / 501377.194332%-1.0000000.0171680.0000010.000000-0.011369
XSP21Jun22P402.00PUT402.00$25.25$24.68 / 50$26.30 / 501453.283934%-0.9999980.0166100.0000010.000001-0.011013
XSP21Jun22P398.00PUT398.00$21.30$20.73 / 50$22.36 / 501147.318689%-0.9999610.0160320.0000310.000032-0.010903
XSP21Jun22P397.00PUT397.00$19.47$19.68 / 50$21.30 / 50116944.373042%-0.9999190.0155590.0000620.000064-0.010875
XSP21Jun22C392.00CALL392.00$0.03$0.81 / 20011466.383631%0.002067-0.0172980.0012360.0012880.000021
XSP21Jun22C390.00CALL390.00$0.01$0.80 / 20016060.228874%0.006152-0.0460320.0032890.0034260.000063
XSP21Jun22P390.00PUT390.00$15.13$12.73 / 50$14.36 / 5011232.008418%-0.993848-0.0298990.0032890.003426-0.010621
XSP21Jun22C384.00CALL384.00$0.01$0.81 / 20012341.376597%0.080924-0.3975330.0283750.0295510.000829
XSP21Jun22P366.00PUT366.00$0.17$0.81 / 20013552.628408%-0.021638-0.1364280.0097930.010199-0.000224
XSP21Jun22P360.00PUT360.00$0.03$0.81 / 20013172.358647%-0.000691-0.0063200.0004530.000472-0.000007
XSP21Jun22P345.00PUT345.00$0.01$0.81 / 2001103118.709154%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P330.00PUT330.00$0.42$0.81 / 20017163.699761%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C525.00CALL525.00$0.81 / 20000331.154513%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P525.00PUT525.00$147.65 / 50$149.33 / 5000225.418242%-1.0000000.0217180.0000010.000000-0.014383
XSP21Jun22C520.00CALL520.00$0.81 / 20000323.447406%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P520.00PUT520.00$142.68 / 50$144.30 / 5000219.532949%-1.0000000.0215110.0000010.000000-0.014246
XSP21Jun22C515.00CALL515.00$0.81 / 20000315.626026%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P515.00PUT515.00$137.68 / 50$139.30 / 5000213.576252%-1.0000000.0213050.0000010.000000-0.014109
XSP21Jun22C510.00CALL510.00$0.80 / 20000307.039162%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P510.00PUT510.00$132.65 / 50$134.33 / 5000207.550731%-1.0000000.0210980.0000010.000000-0.013972
XSP21Jun22C505.00CALL505.00$0.81 / 20000299.631314%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P505.00PUT505.00$127.65 / 50$129.33 / 5000201.450624%-1.0000000.0208910.0000010.000000-0.013835
XSP21Jun22C500.00CALL500.00$0.81 / 20000291.448918%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P500.00PUT500.00$122.65 / 50$124.33 / 5000195.273185%-1.0000000.0206840.0000010.000000-0.013698
XSP21Jun22C495.00CALL495.00$0.81 / 20000283.136047%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P495.00PUT495.00$117.73 / 50$119.36 / 5000193.267947%-1.0000000.0204770.0000010.000000-0.013561
XSP21Jun22C490.00CALL490.00$0.81 / 20000274.686943%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C485.00CALL485.00$0.81 / 20000266.100267%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C480.00CALL480.00$0.81 / 20000257.366043%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P480.00PUT480.00$102.65 / 50$104.33 / 5000169.757946%-1.0000000.0198570.0000010.000000-0.013150
XSP21Jun22C475.00CALL475.00$0.81 / 20000248.477705%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P475.00PUT475.00$97.65 / 50$99.33 / 5000163.161851%-1.0000000.0196500.0000010.000000-0.013013
XSP21Jun22C473.00CALL473.00$0.81 / 20000244.878081%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P473.00PUT473.00$95.68 / 50$97.35 / 5000147.523519%-1.0000000.0195670.0000010.000000-0.012958
XSP21Jun22C472.00CALL472.00$0.81 / 20000243.068505%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P472.00PUT472.00$94.73 / 50$96.35 / 10000160.879772%-1.0000000.0195260.0000010.000000-0.012931
XSP21Jun22C471.00CALL471.00$0.81 / 20000241.252743%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P471.00PUT471.00$93.73 / 50$95.36 / 5000161.510193%-1.0000000.0194840.0000010.000000-0.012904
XSP21Jun22C470.00CALL470.00$0.01$0.81 / 20007239.431982%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P470.00PUT470.00$92.65 / 50$94.33 / 5000156.472307%-1.0000000.0194430.0000010.000000-0.012876
XSP21Jun22C469.00CALL469.00$0.81 / 20000237.598641%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P469.00PUT469.00$91.73 / 50$93.35 / 5000156.799485%-1.0000000.0194020.0000010.000000-0.012849
XSP21Jun22C468.00CALL468.00$0.81 / 20000235.762968%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P468.00PUT468.00$90.73 / 50$92.36 / 5000157.385855%-1.0000000.0193600.0000010.000000-0.012821
XSP21Jun22C467.00CALL467.00$0.81 / 20000233.920110%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P467.00PUT467.00$89.73 / 50$91.35 / 5000154.062064%-1.0000000.0193190.0000010.000000-0.012794
XSP21Jun22C466.00CALL466.00$0.81 / 20000232.070139%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P466.00PUT466.00$88.73 / 50$90.36 / 5000154.615395%-1.0000000.0192780.0000010.000000-0.012767
XSP21Jun22C465.00CALL465.00$0.81 / 20000230.213073%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P465.00PUT465.00$87.68 / 50$89.31 / 5000149.685431%-1.0000000.0192360.0000010.000000-0.012739
XSP21Jun22C464.00CALL464.00$0.81 / 20000228.348887%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P464.00PUT464.00$86.73 / 50$88.35 / 5000149.928974%-1.0000000.0191950.0000010.000000-0.012712
XSP21Jun22C463.00CALL463.00$0.81 / 20000226.479317%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P463.00PUT463.00$85.73 / 50$87.36 / 5000150.427790%-1.0000000.0191530.0000010.000000-0.012684
XSP21Jun22C462.00CALL462.00$0.81 / 20000224.597784%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P462.00PUT462.00$84.68 / 50$86.35 / 5000133.358060%-1.0000000.0191120.0000010.000000-0.012657
XSP21Jun22C461.00CALL461.00$0.81 / 20000222.712734%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P461.00PUT461.00$83.73 / 50$85.36 / 5000147.614553%-1.0000000.0190710.0000010.000000-0.012630
XSP21Jun22C460.00CALL460.00$0.03$0.81 / 20001220.819732%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P460.00PUT460.00$82.73 / 50$84.36 / 5000146.201403%-1.0000000.0190290.0000010.000000-0.012602
XSP21Jun22C459.00CALL459.00$0.81 / 20000218.921193%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P459.00PUT459.00$81.73 / 50$83.36 / 5000144.783850%-1.0000000.0189880.0000010.000000-0.012575
XSP21Jun22C458.00CALL458.00$0.81 / 20000217.010922%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P458.00PUT458.00$80.73 / 50$82.36 / 5000143.361847%-1.0000000.0189470.0000010.000000-0.012547
XSP21Jun22C457.00CALL457.00$0.81 / 20000215.094792%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P457.00PUT457.00$79.73 / 50$81.35 / 5000140.124376%-1.0000000.0189050.0000010.000000-0.012520
XSP21Jun22C456.00CALL456.00$0.81 / 20000213.169705%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P456.00PUT456.00$78.73 / 50$80.36 / 5000140.504306%-1.0000000.0188640.0000010.000000-0.012493
XSP21Jun22C455.00CALL455.00$0.02$0.05 / 103141.080784%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P455.00PUT455.00$77.68 / 50$79.31 / 5000135.803977%-1.0000000.0188230.0000010.000000-0.012465
XSP21Jun22C454.00CALL454.00$0.81 / 20000209.300528%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P454.00PUT454.00$76.73 / 50$78.35 / 5000135.857095%-1.0000000.0187810.0000010.000000-0.012438
XSP21Jun22C453.00CALL453.00$0.81 / 20000207.353315%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P453.00PUT453.00$75.73 / 50$77.36 / 5000136.184633%-1.0000000.0187400.0000010.000000-0.012410
XSP21Jun22C452.00CALL452.00$0.81 / 20000205.398272%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P452.00PUT452.00$74.73 / 50$76.35 / 5000132.989433%-1.0000000.0186980.0000010.000000-0.012383
XSP21Jun22C451.00CALL451.00$0.81 / 20000203.435664%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P451.00PUT451.00$73.73 / 50$75.36 / 5000133.278477%-1.0000000.0186570.0000010.000000-0.012356
XSP21Jun22C450.00CALL450.00$0.07$0.81 / 20008201.461055%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P450.00PUT450.00$76.25$72.73 / 50$74.36 / 5000131.819732%-1.0000000.0186160.0000010.000000-0.012328
XSP21Jun22C449.00CALL449.00$0.81 / 20000199.482004%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P449.00PUT449.00$71.73 / 50$73.36 / 5000130.355812%-1.0000000.0185740.0000010.000000-0.012301
XSP21Jun22C448.00CALL448.00$0.81 / 20000197.493153%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P448.00PUT448.00$70.73 / 50$72.35 / 5000127.197498%-1.0000000.0185330.0000010.000000-0.012273
XSP21Jun22C447.00CALL447.00$0.81 / 20000195.495570%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P447.00PUT447.00$69.73 / 50$71.35 / 5000125.736503%-1.0000000.0184920.0000010.000000-0.012246
XSP21Jun22C446.00CALL446.00$0.17$0.81 / 20000193.489008%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P446.00PUT446.00$68.73 / 50$70.36 / 5000125.935370%-1.0000000.0184500.0000010.000000-0.012219
XSP21Jun22C445.00CALL445.00$0.24$0.81 / 20005191.473110%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P445.00PUT445.00$67.65 / 50$69.33 / 5000121.477931%-1.0000000.0184090.0000010.000000-0.012191
XSP21Jun22C444.00CALL444.00$0.70$0.81 / 20001189.452353%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P444.00PUT444.00$66.73 / 50$68.35 / 5000121.327511%-1.0000000.0183670.0000010.000000-0.012164
XSP21Jun22C443.00CALL443.00$0.81 / 20000187.418068%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P443.00PUT443.00$65.73 / 50$67.35 / 5000119.847799%-1.0000000.0183260.0000010.000000-0.012136
XSP21Jun22C442.00CALL442.00$0.86$0.81 / 20008185.375892%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P442.00PUT442.00$64.73 / 50$66.35 / 5000118.362073%-1.0000000.0182850.0000010.000000-0.012109
XSP21Jun22C441.00CALL441.00$0.03$0.81 / 20000183.324452%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P441.00PUT441.00$63.73 / 50$65.36 / 5000118.461080%-1.0000000.0182430.0000010.000000-0.012082
XSP21Jun22C440.00CALL440.00$0.81 / 20000181.263514%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C439.00CALL439.00$0.81 / 20000179.192983%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P439.00PUT439.00$61.65 / 50$63.33 / 5000125.263608%-1.0000000.0181610.0000010.000000-0.012027
XSP21Jun22C438.00CALL438.00$1.40$0.81 / 20007177.112723%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P438.00PUT438.00$60.68 / 50$62.31 / 5000123.651925%-1.0000000.0181190.0000010.000000-0.012000
XSP21Jun22C437.00CALL437.00$0.08$0.81 / 20003175.022593%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P437.00PUT437.00$59.73 / 50$61.36 / 5000112.383839%-1.0000000.0180780.0000010.000000-0.011972
XSP21Jun22C436.00CALL436.00$0.81 / 20000172.922449%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P436.00PUT436.00$58.65 / 50$60.33 / 5000120.410210%-1.0000000.0180370.0000010.000000-0.011945
XSP21Jun22C435.00CALL435.00$0.05$0.81 / 200018170.812142%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P435.00PUT435.00$57.68 / 50$59.31 / 5000118.780189%-1.0000000.0179950.0000010.000000-0.011917
XSP21Jun22C434.00CALL434.00$0.15$0.81 / 20000168.691516%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P434.00PUT434.00$56.68 / 50$58.31 / 5000105.148345%-1.0000000.0179540.0000010.000000-0.011890
XSP21Jun22C433.00CALL433.00$0.01$0.81 / 20001166.560407%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P433.00PUT433.00$55.73 / 50$57.36 / 5000106.217636%-1.0000000.0179120.0000010.000000-0.011863
XSP21Jun22C432.00CALL432.00$2.70$0.81 / 20001164.418641%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P432.00PUT432.00$54.65 / 50$56.33 / 5000113.849167%-1.0000000.0178710.0000010.000000-0.011835
XSP21Jun22C431.00CALL431.00$0.38$0.81 / 200013162.266876%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P431.00PUT431.00$53.68 / 50$55.31 / 5000100.582993%-1.0000000.0178300.0000010.000000-0.011808
XSP21Jun22C430.00CALL430.00$0.01$0.81 / 200020160.102530%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C429.00CALL429.00$2.36$0.81 / 20001157.926988%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P429.00PUT429.00$51.73 / 50$53.36 / 500099.955487%-1.0000000.0177470.0000010.000000-0.011753
XSP21Jun22C428.00CALL428.00$0.81 / 20000155.740071%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P428.00PUT428.00$50.65 / 50$52.33 / 5000107.180703%-1.0000000.0177060.0000010.000000-0.011726
XSP21Jun22C427.00CALL427.00$0.04$0.01 / 101583.377433%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P427.00PUT427.00$49.68 / 50$51.31 / 5000105.496201%-1.0000000.0176640.0000010.000000-0.011698
XSP21Jun22C426.00CALL426.00$0.87$0.81 / 200038151.331313%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P426.00PUT426.00$48.65 / 50$50.33 / 5000103.804422%-1.0000000.0176230.0000010.000000-0.011671
XSP21Jun22C425.00CALL425.00$0.05$0.81 / 20006149.109027%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P425.00PUT425.00$16.48$47.65 / 50$49.33 / 500291.289097%-1.0000000.0175810.0000010.000000-0.011643
XSP21Jun22C424.00CALL424.00$1.22$0.01 / 20579.152567%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P424.00PUT424.00$16.09$46.73 / 50$48.36 / 500291.982436%-1.0000000.0175400.0000010.000000-0.011616
XSP21Jun22C423.00CALL423.00$0.20$0.81 / 20000144.623332%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P423.00PUT423.00$45.73 / 50$47.36 / 500090.368406%-1.0000000.0174990.0000010.000000-0.011589
XSP21Jun22C422.00CALL422.00$5.20$0.81 / 20001142.363555%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C421.00CALL421.00$0.81 / 20000140.090371%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P421.00PUT421.00$43.68 / 50$45.31 / 500095.225316%-1.0000000.0174160.0000010.000000-0.011534
XSP21Jun22C420.00CALL420.00$0.05$0.81 / 200011137.803565%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C419.00CALL419.00$1.41$0.81 / 20001135.502907%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P419.00PUT419.00$41.73 / 50$43.36 / 500083.842556%-1.0000000.0173330.0000010.000000-0.011479
XSP21Jun22C418.00CALL418.00$0.41$0.81 / 20001133.185839%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P418.00PUT418.00$12.53$40.65 / 50$42.33 / 500580.155925%-1.0000000.0172920.0000010.000000-0.011452
XSP21Jun22P417.00PUT417.00$11.96$39.68 / 50$41.31 / 500688.215920%-1.0000000.0172510.0000010.000000-0.011424
XSP21Jun22C416.00CALL416.00$0.07$0.81 / 20001128.515081%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P416.00PUT416.00$10.48$38.73 / 50$40.36 / 500578.866502%-1.0000000.0172090.0000010.000000-0.011397
XSP21Jun22C415.00CALL415.00$0.08$0.81 / 200012126.154822%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C414.00CALL414.00$0.10$0.81 / 20002123.781051%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P414.00PUT414.00$36.65 / 50$38.33 / 500082.868686%-1.0000000.0171260.0000010.000000-0.011342
XSP21Jun22C413.00CALL413.00$9.77$0.81 / 20002121.391381%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P413.00PUT413.00$13.00$35.68 / 50$37.31 / 500081.067622%-1.0000000.0170850.0000010.000000-0.011315
XSP21Jun22C412.00CALL412.00$8.15$0.81 / 200053118.984338%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P412.00PUT412.00$35.04$34.73 / 50$36.36 / 500172.124937%-1.0000000.0170440.0000010.000000-0.011287
XSP21Jun22C411.00CALL411.00$0.15$0.80 / 20005116.217634%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P411.00PUT411.00$13.33$33.73 / 50$35.36 / 500570.415763%-1.0000000.0170020.0000010.000000-0.011260
XSP21Jun22C410.00CALL410.00$1.06$0.80 / 200017113.781397%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C409.00CALL409.00$0.16$0.80 / 20003111.327566%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P409.00PUT409.00$32.08$31.65 / 50$33.33 / 500165.312477%-1.0000000.0169200.0000010.000000-0.011205
XSP21Jun22C408.00CALL408.00$12.77$0.80 / 200010108.855765%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P408.00PUT408.00$39.53$30.68 / 50$32.30 / 500163.624999%-1.0000000.0168780.0000010.000000-0.011178
XSP21Jun22C407.00CALL407.00$1.17$0.80 / 20003106.365701%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22P407.00PUT407.00$30.12$29.73 / 50$31.36 / 500263.497098%-1.0000000.0168370.0000010.000000-0.011150
XSP21Jun22C406.00CALL406.00$1.33$0.80 / 20004103.852932%0.000001-0.0000010.0000010.0000000.000000
XSP21Jun22P406.00PUT406.00$28.85$28.65 / 50$30.33 / 500260.215923%-1.0000000.0167950.0000010.000000-0.011123
XSP21Jun22P405.00PUT405.00$27.94$27.68 / 50$29.30 / 500458.498342%-1.0000000.0167530.0000010.000000-0.011095
XSP21Jun22C404.00CALL404.00$2.49$0.80 / 2000098.769902%0.000001-0.0000040.0000010.0000000.000000
XSP21Jun22P404.00PUT404.00$26.68 / 50$28.30 / 500056.771866%-1.0000000.0167090.0000010.000000-0.011068
XSP21Jun22C403.00CALL403.00$0.03$0.80 / 2000296.196539%0.000001-0.0000090.0000010.0000010.000000
XSP21Jun22P403.00PUT403.00$26.05$25.65 / 50$27.33 / 500249.189151%-0.9999990.0166630.0000010.000001-0.011041
XSP21Jun22C402.00CALL402.00$0.01$0.80 / 20001393.600386%0.000002-0.0000200.0000010.0000010.000000
XSP21Jun22C401.00CALL401.00$3.29$0.80 / 2000190.978346%0.000004-0.0000450.0000030.0000030.000000
XSP21Jun22P401.00PUT401.00$23.96$23.73 / 50$25.36 / 500552.814650%-0.9999960.0165430.0000030.000003-0.010986
XSP21Jun22C400.00CALL400.00$0.03$0.80 / 2000788.336391%0.000008-0.0000990.0000070.0000070.000000
XSP21Jun22P400.00PUT400.00$11.80$22.73 / 50$24.36 / 5001950.996654%-0.9999920.0164480.0000070.000007-0.010958
XSP21Jun22C399.00CALL399.00$0.92$0.80 / 20001085.664289%0.000018-0.0002100.0000150.0000160.000000
XSP21Jun22P399.00PUT399.00$5.09$21.73 / 50$23.36 / 500749.165833%-0.9999820.0162960.0000150.000016-0.010931
XSP21Jun22C398.00CALL398.00$0.03$0.80 / 2000782.969988%0.000039-0.0004320.0000310.0000320.000000
XSP21Jun22C396.00CALL396.00$10.42$0.81 / 2000577.759356%0.000165-0.0016730.0001200.0001250.000002
XSP21Jun22C395.00CALL395.00$0.09$0.81 / 2000674.968180%0.000324-0.0031440.0002250.0002340.000003
XSP21Jun22P395.00PUT395.00$17.72$17.68 / 50$19.30 / 5006740.719151%-0.9996760.0131960.0002250.000234-0.010818
XSP21Jun22C394.00CALL394.00$0.12$0.81 / 2000272.144105%0.000619-0.0057270.0004090.0004260.000006
XSP21Jun22P394.00PUT394.00$16.94$16.73 / 50$18.36 / 500139.796569%-0.9993810.0105720.0004090.000426-0.010788
XSP21Jun22C393.00CALL393.00$0.17$0.81 / 2000269.280201%0.001147-0.0101110.0007230.0007530.000012
XSP21Jun22P392.00PUT392.00$15.50$14.65 / 50$16.33 / 5005530.983950%-0.997933-0.0010820.0012360.001288-0.010718
XSP21Jun22C391.00CALL391.00$0.80 / 2000063.205419%0.003619-0.0286720.0020490.0021340.000037
XSP21Jun22C389.00CALL389.00$0.05$0.81 / 20004957.430852%0.010159-0.0715620.0051130.0053250.000104
XSP21Jun22P389.00PUT389.00$2.25$11.73 / 50$13.36 / 500130.011359%-0.989841-0.0554700.0051130.005325-0.010553
XSP21Jun22C388.00CALL388.00$0.66$0.80 / 2000454.128757%0.016296-0.1077020.0076940.0080130.000167
XSP21Jun22C387.00CALL387.00$0.06$0.80 / 2000350.996227%0.025396-0.1568830.0112050.0116700.000261
XSP21Jun22P387.00PUT387.00$20.83$9.68 / 50$11.30 / 500425.455428%-0.974604-0.1408730.0112050.011670-0.010342
XSP21Jun22P386.00PUT386.00$17.10$8.73 / 50$10.36 / 500423.873320%-0.961547-0.2051490.0157900.016445-0.010181
XSP21Jun22P385.00PUT385.00$16.10$7.73 / 50$9.36 / 5001721.769468%-0.943420-0.2855540.0215240.022417-0.009967
XSP21Jun22P384.00PUT384.00$18.04$6.73 / 50$8.36 / 50027619.628715%-0.919076-0.3816470.0283750.029551-0.009691
XSP21Jun22P382.00PUT382.00$13.16$4.68 / 50$6.30 / 5001315.118167%-0.847766-0.6087730.0445520.046400-0.008906
XSP21Jun22C369.00CALL369.00$3.35$6.64 / 50$8.27 / 500319.233850%0.924998-0.3881620.0267840.0278950.009331
XSP21Jun22C367.00CALL367.00$3.65$8.67 / 50$10.35 / 500621.166372%0.966125-0.2134330.0142330.0148230.009703
XSP21Jun22C366.00CALL366.00$4.19$9.64 / 50$11.27 / 500227.742225%0.978362-0.1515690.0097930.0101990.009803
XSP21Jun22C364.00CALL364.00$4.81$11.69 / 50$13.32 / 500225.771895%0.992053-0.0725170.0041230.0042940.009890
XSP21Jun22C363.00CALL363.00$12.67 / 50$14.35 / 500028.985959%0.995437-0.0501610.0025220.0026260.009898
XSP21Jun22P363.00PUT363.00$2.14$0.81 / 200011862.641189%-0.004563-0.0351440.0025220.002626-0.000047
XSP21Jun22C362.00CALL362.00$13.64 / 50$15.27 / 500036.310276%0.997475-0.0356290.0014820.0015430.009891
XSP21Jun22C361.00CALL361.00$14.69 / 50$16.32 / 500031.367609%0.998654-0.0265930.0008360.0008710.009876
XSP21Jun22C359.00CALL359.00$16.67 / 50$18.35 / 500036.687370%0.999659-0.0181390.0002360.0002460.009832
XSP21Jun22P359.00PUT359.00$1.74$0.81 / 2000175.551756%-0.000341-0.0032880.0002360.000246-0.000004
XSP21Jun22C358.00CALL358.00$17.64 / 50$19.27 / 500044.736043%0.999838-0.0164520.0001180.0001230.009806
XSP21Jun22P358.00PUT358.00$0.58$0.81 / 20001978.719783%-0.000162-0.0016420.0001180.000123-0.000002
XSP21Jun22C357.00CALL357.00$18.69 / 50$20.32 / 500038.777761%0.999926-0.0155550.0000560.0000590.009780
XSP21Jun22C356.00CALL356.00$19.67 / 50$21.35 / 500042.423921%0.999968-0.0150880.0000260.0000270.009753
XSP21Jun22P356.00PUT356.00$0.40$0.81 / 2000485.002627%-0.000032-0.0003610.0000260.0000270.000000
XSP21Jun22C355.00CALL355.00$20.69 / 50$22.32 / 500042.469640%0.999986-0.0148450.0000110.0000120.009725
XSP21Jun22C354.00CALL354.00$21.64 / 50$23.27 / 500047.239649%0.999994-0.0147110.0000050.0000050.009698
XSP21Jun22C353.00CALL353.00$13.50$22.64 / 50$24.27 / 500147.126917%0.999998-0.0146300.0000020.0000020.009671
XSP21Jun22C352.00CALL352.00$23.65 / 50$25.27 / 500048.968995%0.999999-0.0145720.0000010.0000010.009643
XSP21Jun22C351.00CALL351.00$24.65 / 50$26.27 / 500050.811102%1.000000-0.0145240.0000010.0000000.009616
XSP21Jun22C350.00CALL350.00$25.69 / 50$27.32 / 500051.696236%1.000000-0.0144800.0000010.0000000.009589
XSP21Jun22C349.00CALL349.00$26.65 / 50$28.32 / 500058.510222%1.000000-0.0144380.0000010.0000000.009561
XSP21Jun22C348.00CALL348.00$27.65 / 50$29.32 / 500070.536532%1.000000-0.0143960.0000010.0000000.009534
XSP21Jun22P348.00PUT348.00$0.08$0.81 / 20009109.618032%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C347.00CALL347.00$28.65 / 50$30.32 / 500072.728102%1.000000-0.0143550.0000010.0000000.009506
XSP21Jun22P347.00PUT347.00$0.28$0.80 / 20003112.307970%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C346.00CALL346.00$29.65 / 50$31.32 / 500074.917283%1.000000-0.0143130.0000010.0000000.009479
XSP21Jun22P346.00PUT346.00$0.80 / 20000115.333991%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C345.00CALL345.00$30.67 / 50$32.35 / 500063.380034%1.000000-0.0142720.0000010.0000000.009452
XSP21Jun22C344.00CALL344.00$31.65 / 50$33.32 / 500079.300682%1.000000-0.0142310.0000010.0000000.009424
XSP21Jun22P344.00PUT344.00$0.47$0.81 / 20003121.726837%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C343.00CALL343.00$32.65 / 50$34.32 / 500081.491084%1.000000-0.0141890.0000010.0000000.009397
XSP21Jun22P343.00PUT343.00$0.10$0.13 / 10187.780067%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C342.00CALL342.00$33.65 / 50$35.32 / 500083.681523%1.000000-0.0141480.0000010.0000000.009369
XSP21Jun22C341.00CALL341.00$34.65 / 50$36.32 / 500085.873085%1.000000-0.0141070.0000010.0000000.009342
XSP21Jun22P341.00PUT341.00$0.05$0.81 / 20002130.756291%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C340.00CALL340.00$36.31$35.64 / 50$37.27 / 5001058.100966%1.000000-0.0140650.0000010.0000000.009315
XSP21Jun22P340.00PUT340.00$0.35$0.81 / 20001133.759354%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C339.00CALL339.00$36.65 / 50$38.32 / 500090.257976%1.000000-0.0140240.0000010.0000000.009287
XSP21Jun22P339.00PUT339.00$0.81 / 20000136.758647%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C338.00CALL338.00$37.65 / 50$39.32 / 500092.451876%1.000000-0.0139820.0000010.0000000.009260
XSP21Jun22P338.00PUT338.00$0.81 / 20000139.757243%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C337.00CALL337.00$38.65 / 50$40.32 / 500094.647649%1.000000-0.0139410.0000010.0000000.009232
XSP21Jun22P337.00PUT337.00$0.81 / 20000142.753823%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C336.00CALL336.00$39.65 / 50$41.32 / 500096.845612%1.000000-0.0139000.0000010.0000000.009205
XSP21Jun22P336.00PUT336.00$0.81 / 20000145.748728%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C335.00CALL335.00$40.70 / 50$42.32 / 500082.555878%1.000000-0.0138580.0000010.0000000.009178
XSP21Jun22P335.00PUT335.00$0.40$0.81 / 200010148.743689%0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C334.00CALL334.00$41.65 / 50$43.32 / 5000101.243981%1.000000-0.0138170.0000010.0000000.009150
XSP21Jun22P334.00PUT334.00$0.81 / 20000151.734008%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C333.00CALL333.00$42.65 / 50$44.32 / 500089.821146%1.000000-0.0137760.0000010.0000000.009123
XSP21Jun22P333.00PUT333.00$0.81 / 20000154.725783%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C332.00CALL332.00$43.65 / 50$45.32 / 5000105.651416%1.000000-0.0137340.0000010.0000000.009096
XSP21Jun22P332.00PUT332.00$0.81 / 20000157.717191%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C331.00CALL331.00$44.65 / 50$46.32 / 5000107.859922%1.000000-0.0136930.0000010.0000000.009068
XSP21Jun22P331.00PUT331.00$0.81 / 20000160.708451%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C330.00CALL330.00$45.67 / 50$47.35 / 500092.248125%1.000000-0.0136510.0000010.0000000.009041
XSP21Jun22C329.00CALL329.00$46.65 / 50$48.32 / 5000112.279840%1.000000-0.0136100.0000010.0000000.009013
XSP21Jun22P329.00PUT329.00$0.81 / 20000166.691303%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C328.00CALL328.00$47.65 / 50$49.32 / 5000114.493524%1.000000-0.0135690.0000010.0000000.008986
XSP21Jun22P328.00PUT328.00$0.81 / 20000169.688331%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C327.00CALL327.00$48.65 / 50$50.32 / 5000116.713856%1.000000-0.0135270.0000010.0000000.008959
XSP21Jun22P327.00PUT327.00$0.81 / 20000172.682349%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C326.00CALL326.00$49.65 / 50$51.32 / 5000119.958699%1.000000-0.0134860.0000010.0000000.008931
XSP21Jun22P326.00PUT326.00$0.81 / 20000175.677800%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C325.00CALL325.00$50.64 / 50$52.27 / 5000121.158599%1.000000-0.0134450.0000010.0000000.008904
XSP21Jun22P325.00PUT325.00$0.10$0.81 / 20003178.674925%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C324.00CALL324.00$51.65 / 50$53.32 / 5000123.386572%1.000000-0.0134030.0000010.0000000.008876
XSP21Jun22P324.00PUT324.00$0.81 / 20000181.673947%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C323.00CALL323.00$52.65 / 50$54.28 / 5000125.618189%1.000000-0.0133620.0000010.0000000.008849
XSP21Jun22P323.00PUT323.00$0.81 / 20000184.675071%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C322.00CALL322.00$53.65 / 50$55.32 / 5000127.851259%1.000000-0.0133210.0000010.0000000.008822
XSP21Jun22P322.00PUT322.00$0.81 / 20000187.678483%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C321.00CALL321.00$54.65 / 50$56.28 / 5000130.088544%1.000000-0.0132790.0000010.0000000.008794
XSP21Jun22P321.00PUT321.00$0.81 / 20000190.684360%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C320.00CALL320.00$55.64 / 50$57.27 / 5000127.230746%1.000000-0.0132380.0000010.0000000.008767
XSP21Jun22P320.00PUT320.00$0.81 / 20000193.691993%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C319.00CALL319.00$56.65 / 50$58.28 / 5000134.574897%1.000000-0.0131960.0000010.0000000.008739
XSP21Jun22P319.00PUT319.00$0.01$0.81 / 20006196.702512%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C318.00CALL318.00$57.65 / 50$59.32 / 5000136.824032%1.000000-0.0131550.0000010.0000000.008712
XSP21Jun22P318.00PUT318.00$0.09$0.81 / 20002199.716039%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C317.00CALL317.00$58.65 / 50$60.32 / 5000139.077643%1.000000-0.0131140.0000010.0000000.008685
XSP21Jun22P317.00PUT317.00$0.81 / 20000202.732754%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C316.00CALL316.00$59.67 / 50$61.30 / 5000141.336885%1.000000-0.0130720.0000010.0000000.008657
XSP21Jun22P316.00PUT316.00$0.81 / 20000205.752826%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C315.00CALL315.00$60.64 / 50$62.27 / 5000138.156388%1.000000-0.0130310.0000010.0000000.008630
XSP21Jun22P315.00PUT315.00$0.01$0.81 / 20002208.776421%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C314.00CALL314.00$61.65 / 50$63.32 / 5000145.861771%1.000000-0.0129900.0000010.0000000.008602
XSP21Jun22P314.00PUT314.00$0.81 / 20000211.803697%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C310.00CALL310.00$65.64 / 50$67.27 / 5000152.245635%1.000000-0.0128240.0000010.0000000.008493
XSP21Jun22P310.00PUT310.00$0.81 / 20000223.952681%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C305.00CALL305.00$70.67 / 50$72.35 / 5000142.206373%1.000000-0.0126170.0000010.0000000.008356
XSP21Jun22P305.00PUT305.00$0.01$0.81 / 20000239.238753%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C300.00CALL300.00$75.69 / 50$77.32 / 5000147.966465%1.000000-0.0124100.0000010.0000000.008219
XSP21Jun22P300.00PUT300.00$0.05$0.81 / 20001254.652966%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C295.00CALL295.00$80.67 / 50$82.35 / 5000163.077293%1.000000-0.0122040.0000010.0000000.008082
XSP21Jun22P295.00PUT295.00$0.81 / 20000270.216411%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C290.00CALL290.00$85.67 / 50$87.35 / 5000173.737308%1.000000-0.0119970.0000010.0000000.007945
XSP21Jun22P290.00PUT290.00$0.05$0.81 / 200010285.938633%-0.0000010.0000000.0000010.0000000.000000
XSP21Jun22C285.00CALL285.00$90.64 / 50$92.27 / 5000180.189863%1.000000-0.0117900.0000010.0000000.007808
XSP21Jun22P285.00PUT285.00$0.36$0.81 / 20007301.837508%-0.0000010.0000000.0000010.0000000.000000