XSP.IN Option Chain

End of day data from June 22, 2022 for XSP.IN options expired on June 22, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP22Jun22P375.00PUT375.00$0.01$0.01 / 15661222.939356%-0.423035-1.0365410.0734610.077045-0.004403
XSP22Jun22P369.00PUT369.00$0.01$0.91 / 20049950042.302765%-0.091419-0.4363340.0308270.032331-0.000948
XSP22Jun22C378.00CALL378.00$0.01$0.50 / 146129115.953644%0.356430-0.9989210.0699570.0733700.003637
XSP22Jun22P376.00PUT376.00$0.04$0.01 / 2$0.34 / 14201212.200893%-0.497505-1.0551870.0748570.078509-0.005183
XSP22Jun22C379.00CALL379.00$0.01$0.91 / 20038127926.329527%0.289648-0.9160610.0641940.0673260.002957
XSP22Jun22P378.00PUT378.00$2.10$0.25 / 1$5.00 / 13812817.791740%-0.643570-0.9832840.0699570.073370-0.006719
XSP22Jun22C380.00CALL380.00$0.40$0.01 / 4339149.350165%0.229554-0.8117730.0569160.0596920.002345
XSP22Jun22C377.00CALL377.00$0.05$0.01 / 2$0.42 / 2338147.442295%0.428132-1.0523290.0736410.0772330.004365
XSP22Jun22P374.00PUT374.00$0.15$0.30 / 10330912312.711241%-0.351037-0.9825260.0695780.072972-0.003651
XSP22Jun22P377.00PUT377.00$0.76$0.40 / 50$2.20 / 1224108.696553%-0.571868-1.0367330.0736410.077233-0.005964
XSP22Jun22P373.00PUT373.00$0.01$0.91 / 20021832326.502588%-0.283861-0.8984600.0635830.066685-0.002950
XSP22Jun22P370.00PUT370.00$0.42$0.91 / 2002154138.549758%-0.126908-0.5523600.0390370.040941-0.001317
XSP22Jun22C374.00CALL374.00$2.27$1.10 / 50$2.93 / 5019485.872539%0.648963-0.9979970.0695780.0729720.006595
XSP22Jun22C375.00CALL375.00$1.87$1.69 / 571881214.317278%0.576965-1.0520540.0734610.0770450.005870
XSP22Jun22P379.00PUT379.00$2.82$2.40 / 50$3.00 / 1179523.695635%-0.710352-0.9003820.0641940.067326-0.007426
XSP22Jun22C381.00CALL381.00$0.01$0.92 / 2001693734.428009%0.177293-0.6952970.0487700.0511490.001812
XSP22Jun22P371.00PUT371.00$0.01$0.91 / 3381612134.686375%-0.170875-0.6738370.0476400.049964-0.001774
XSP22Jun22C373.00CALL373.00$3.10$1.78 / 50$3.60 / 5013058.405277%0.716139-0.9138900.0635830.0666850.007269
XSP22Jun22C376.00CALL376.00$1.10$0.03 / 1$3.00 / 11112719.325006%0.502495-1.0707420.0748570.0785090.005118
XSP22Jun22C382.00CALL382.00$0.01$0.97 / 2001051739.005256%0.133358-0.5757570.0404000.0423710.001364
XSP22Jun22C383.00CALL383.00$0.01$0.05 / 3932419.225873%0.097642-0.4610540.0323610.0339400.000999
XSP22Jun22P380.00PUT380.00$3.18$3.40 / 50$5.23 / 50931419.755368%-0.770446-0.7960530.0569160.059692-0.008065
XSP22Jun22P372.00PUT372.00$0.01$0.01 / 172599.432745%-0.223386-0.7923930.0560470.058781-0.002320
XSP22Jun22P382.00PUT382.00$5.15$5.05 / 50$6.88 / 50471113.651937%-0.866642-0.5599540.0404000.042371-0.009101
XSP22Jun22P368.00PUT368.00$0.01$0.12 / 1318225.843006%-0.063815-0.3320640.0234540.024598-0.000661
XSP22Jun22P360.00PUT360.00$0.01$0.01 / 1248932.310510%-0.001056-0.0094120.0006640.000696-0.000011
XSP22Jun22P366.00PUT366.00$0.03$0.90 / 200221352.890083%-0.028196-0.1717620.0121270.012718-0.000292
XSP22Jun22C385.00CALL385.00$0.01$0.02 / 1185820.551772%0.048201-0.2676370.0187940.0197110.000494
XSP22Jun22P397.00PUT397.00$22.39$20.40 / 50$22.22 / 50171864.969962%-0.9999350.0157230.0000490.000052-0.010876
XSP22Jun22C370.00CALL370.00$6.19$5.17 / 50$7.05 / 501688620.375409%0.873092-0.5676660.0390370.0409410.008820
XSP22Jun22C384.00CALL384.00$0.01$0.91 / 200122345.034683%0.069561-0.3571220.0250730.0262960.000712
XSP22Jun22C371.00CALL371.00$5.93$4.10 / 50$5.93 / 5012112.625575%0.829125-0.6891850.0476400.0499640.008390
XSP22Jun22P364.00PUT364.00$0.03$0.91 / 200118460.008275%-0.010879-0.0762600.0053820.005645-0.000113
XSP22Jun22P365.00PUT365.00$0.03$0.30 / 11011240.914182%-0.017820-0.1166730.0082360.008637-0.000185
XSP22Jun22C372.00CALL372.00$4.45$2.78 / 50$4.60 / 509115.326598%0.776614-0.8077820.0560470.0587810.007871
XSP22Jun22P367.00PUT367.00$0.06$0.91 / 33861849.565214%-0.043128-0.2433890.0171870.018025-0.000447
XSP22Jun22P400.00PUT400.00$22.44$23.40 / 50$25.22 / 5053571.964295%-0.9999930.0164680.0000060.000006-0.010958
XSP22Jun22C389.00CALL389.00$0.07$0.90 / 20041561.053276%0.008384-0.0609930.0042860.0044950.000086
XSP22Jun22P383.00PUT383.00$5.71$6.40 / 50$8.23 / 504228.951198%-0.902358-0.4452100.0323610.033940-0.009494
XSP22Jun22P384.00PUT384.00$5.70$7.40 / 50$9.22 / 503331.693721%-0.930439-0.3412370.0250730.026296-0.009808
XSP22Jun22P413.00PUT413.00$34.37$36.40 / 50$38.23 / 50212100.767335%-1.0000000.0170850.0000010.000000-0.011315
XSP22Jun22P404.00PUT404.00$25.72$27.40 / 50$29.22 / 5022581.021934%-1.0000000.0167100.0000010.000000-0.011068
XSP22Jun22P388.00PUT388.00$9.72$11.40 / 50$13.23 / 502342.776849%-0.986453-0.0765910.0065090.006827-0.010491
XSP22Jun22C368.00CALL368.00$6.03$6.77 / 50$8.60 / 502319.128344%0.936185-0.3472870.0234540.0245980.009420
XSP22Jun22P363.00PUT363.00$0.02$0.90 / 2002863.172754%-0.006411-0.0479470.0033840.003549-0.000066
XSP22Jun22C360.00CALL360.00$16.67$14.77 / 50$16.60 / 502323.668242%0.998944-0.0243050.0006640.0006960.009852
XSP22Jun22P359.00PUT359.00$0.02$0.90 / 33825276.397918%-0.000537-0.0050510.0003560.000374-0.000006
XSP22Jun22P425.00PUT425.00$47.83$48.40 / 50$50.23 / 5011125.156283%-1.0000000.0175810.0000010.000000-0.011643
XSP22Jun22P420.00PUT420.00$42.83$43.40 / 50$45.23 / 5015115.188869%-1.0000000.0173750.0000010.000000-0.011506
XSP22Jun22P416.00PUT416.00$36.71$39.05 / 50$40.88 / 501674.604837%-1.0000000.0172090.0000010.000000-0.011397
XSP22Jun22P408.00PUT408.00$29.37$31.40 / 50$33.22 / 501189.810660%-1.0000000.0168780.0000010.000000-0.011178
XSP22Jun22P391.00PUT391.00$16.76$14.40 / 50$16.23 / 501150.523730%-0.997052-0.0078660.0016900.001772-0.010682
XSP22Jun22C388.00CALL388.00$0.02$0.01 / 111,84724.123414%0.013547-0.0926420.0065090.0068270.000139
XSP22Jun22C386.00CALL386.00$0.02$0.91 / 2001651.732877%0.032478-0.1941100.0136340.0142990.000333
XSP22Jun22P385.00PUT385.00$11.99$8.40 / 50$10.23 / 5011734.650705%-0.951799-0.2517100.0187940.019711-0.010054
XSP22Jun22C369.00CALL369.00$9.35$5.78 / 50$7.60 / 501119.008150%0.908581-0.4515990.0308270.0323310.009161
XSP22Jun22C367.00CALL367.00$11.30$7.77 / 50$9.60 / 501221.183811%0.956872-0.2585710.0171870.0180250.009608
XSP22Jun22C365.00CALL365.00$11.32$10.12 / 50$11.95 / 501127.671458%0.982180-0.1317720.0082360.0086370.009815
XSP22Jun22C490.00CALL490.00$0.90 / 20100281.106686%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P490.00PUT490.00$113.31 / 50$115.18 / 5000229.109748%-1.0000000.0202700.0000010.000000-0.013424
XSP22Jun22C480.00CALL480.00$0.01 / 20000151.903886%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P480.00PUT480.00$103.33 / 50$105.16 / 5000213.899006%-1.0000000.0198570.0000010.000000-0.013150
XSP22Jun22C470.00CALL470.00$0.05$0.91 / 200024245.931656%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P470.00PUT470.00$93.04 / 50$94.87 / 5000150.006485%-1.0000000.0194430.0000010.000000-0.012876
XSP22Jun22C465.00CALL465.00$0.02$0.91 / 201016236.585495%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P465.00PUT465.00$87.98 / 50$89.81 / 5000152.874715%-1.0000000.0192360.0000010.000000-0.012739
XSP22Jun22C460.00CALL460.00$0.05$0.91 / 200019227.059376%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P460.00PUT460.00$83.40 / 50$85.23 / 5000188.938727%-1.0000000.0190290.0000010.000000-0.012602
XSP22Jun22C455.00CALL455.00$0.13$0.91 / 201013217.344496%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P455.00PUT455.00$78.40 / 50$80.23 / 5000180.372527%-1.0000000.0188230.0000010.000000-0.012465
XSP22Jun22C454.00CALL454.00$0.91 / 20100215.376628%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P454.00PUT454.00$77.33 / 50$79.20 / 5000173.963090%-1.0000000.0187810.0000010.000000-0.012438
XSP22Jun22C452.00CALL452.00$0.91 / 20000211.420594%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P452.00PUT452.00$75.10 / 50$76.92 / 5000116.191788%-1.0000000.0186980.0000010.000000-0.012383
XSP22Jun22C450.00CALL450.00$0.91 / 20000207.429049%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P450.00PUT450.00$73.08$73.08 / 50$74.90 / 5001125.766439%-1.0000000.0186160.0000010.000000-0.012328
XSP22Jun22C448.00CALL448.00$0.91 / 20000203.403281%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P448.00PUT448.00$71.35 / 50$73.17 / 5000163.148722%-1.0000000.0185330.0000010.000000-0.012273
XSP22Jun22C446.00CALL446.00$0.91 / 20000199.342448%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P446.00PUT446.00$69.00 / 50$70.88 / 5000125.577624%-1.0000000.0184500.0000010.000000-0.012219
XSP22Jun22C445.00CALL445.00$0.91 / 20000197.298605%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P445.00PUT445.00$68.40 / 50$70.23 / 5000162.737356%-1.0000000.0184090.0000010.000000-0.012191
XSP22Jun22C444.00CALL444.00$0.91 / 20000195.245660%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P444.00PUT444.00$67.35 / 50$69.18 / 5000156.596919%-1.0000000.0183670.0000010.000000-0.012164
XSP22Jun22C442.00CALL442.00$0.91 / 20000191.111979%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P442.00PUT442.00$65.05 / 50$66.88 / 500093.995675%-1.0000000.0182850.0000010.000000-0.012109
XSP22Jun22C440.00CALL440.00$0.41$0.91 / 20007186.940401%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P440.00PUT440.00$63.40 / 50$65.23 / 5000153.650850%-1.0000000.0182020.0000010.000000-0.012054
XSP22Jun22C438.00CALL438.00$0.91 / 20000182.730087%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P438.00PUT438.00$61.08 / 50$62.90 / 5000108.428216%-1.0000000.0181190.0000010.000000-0.012000
XSP22Jun22C436.00CALL436.00$1.04$0.91 / 20008178.477907%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P436.00PUT436.00$59.34 / 50$61.17 / 5000141.322928%-1.0000000.0180370.0000010.000000-0.011945
XSP22Jun22C435.00CALL435.00$2.56$0.91 / 20001176.336405%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P435.00PUT435.00$58.40 / 50$60.22 / 5000143.988095%-1.0000000.0179950.0000010.000000-0.011917
XSP22Jun22C434.00CALL434.00$0.83$0.91 / 20001174.184432%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P434.00PUT434.00$57.40 / 50$59.23 / 5000142.487036%-1.0000000.0179540.0000010.000000-0.011890
XSP22Jun22C432.00CALL432.00$0.74$0.91 / 201048169.848407%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P432.00PUT432.00$55.40 / 50$57.23 / 5000138.699106%-1.0000000.0178710.0000010.000000-0.011835
XSP22Jun22C431.00CALL431.00$0.91 / 20100167.663992%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P431.00PUT431.00$54.00 / 50$55.88 / 500079.758872%-1.0000000.0178300.0000010.000000-0.011808
XSP22Jun22C430.00CALL430.00$1.79$0.91 / 20107165.468687%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P430.00PUT430.00$53.40 / 50$55.23 / 5000134.876065%-1.0000000.0177880.0000010.000000-0.011780
XSP22Jun22C429.00CALL429.00$0.91 / 20000163.257291%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P429.00PUT429.00$52.33 / 50$54.20 / 5000129.164560%-1.0000000.0177470.0000010.000000-0.011753
XSP22Jun22C428.00CALL428.00$1.29$0.91 / 200010161.038894%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P428.00PUT428.00$51.35 / 50$53.17 / 5000126.871272%-1.0000000.0177060.0000010.000000-0.011726
XSP22Jun22C427.00CALL427.00$0.91 / 20100158.808329%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P427.00PUT427.00$50.00 / 50$51.88 / 500073.892115%-1.0000000.0176640.0000010.000000-0.011698
XSP22Jun22C426.00CALL426.00$0.62$0.91 / 20001156.565430%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P426.00PUT426.00$48.98 / 50$50.81 / 500072.962906%-1.0000000.0176230.0000010.000000-0.011671
XSP22Jun22C425.00CALL425.00$1.40$0.91 / 201060154.310024%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C424.00CALL424.00$0.27$0.91 / 20000152.041917%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P424.00PUT424.00$47.33 / 50$49.20 / 5000119.594669%-1.0000000.0175400.0000010.000000-0.011616
XSP22Jun22C423.00CALL423.00$0.91 / 20000149.759068%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P423.00PUT423.00$46.00 / 50$47.88 / 500068.408385%-1.0000000.0174990.0000010.000000-0.011589
XSP22Jun22C422.00CALL422.00$0.25$0.91 / 20002147.467652%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P422.00PUT422.00$44.98 / 50$46.76 / 500081.811693%-1.0000000.0174570.0000010.000000-0.011561
XSP22Jun22C421.00CALL421.00$0.91 / 20000145.159287%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P421.00PUT421.00$44.40 / 50$46.22 / 5000116.871902%-1.0000000.0174160.0000010.000000-0.011534
XSP22Jun22C420.00CALL420.00$0.08$0.91 / 2000130142.837868%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C419.00CALL419.00$0.34$0.91 / 20005140.502559%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P419.00PUT419.00$42.40 / 50$44.23 / 5000113.162808%-1.0000000.0173330.0000010.000000-0.011479
XSP22Jun22C418.00CALL418.00$0.01$0.91 / 200025138.151475%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P418.00PUT418.00$41.08 / 50$42.90 / 500077.806058%-1.0000000.0172920.0000010.000000-0.011452
XSP22Jun22C417.00CALL417.00$7.70$0.91 / 20009135.788759%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P417.00PUT417.00$13.79$40.40 / 50$42.23 / 5003109.079538%-1.0000000.0172510.0000010.000000-0.011424
XSP22Jun22C416.00CALL416.00$0.09$0.91 / 20002133.409528%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C415.00CALL415.00$7.74$0.91 / 20007131.014954%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P415.00PUT415.00$38.40 / 50$40.22 / 5000104.640432%-1.0000000.0171680.0000010.000000-0.011369
XSP22Jun22C414.00CALL414.00$1.83$0.91 / 20000128.604695%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P414.00PUT414.00$10.79$37.40 / 50$39.22 / 50010102.561213%-1.0000000.0171260.0000010.000000-0.011342
XSP22Jun22C413.00CALL413.00$9.37$0.91 / 20009126.178433%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C412.00CALL412.00$1.04$0.91 / 20105123.735888%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P412.00PUT412.00$22.30$35.40 / 50$37.23 / 500198.657929%-1.0000000.0170440.0000010.000000-0.011287
XSP22Jun22C411.00CALL411.00$1.04$0.91 / 20107121.276839%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P411.00PUT411.00$34.40 / 50$36.22 / 500096.246751%-1.0000000.0170020.0000010.000000-0.011260
XSP22Jun22C410.00CALL410.00$0.24$0.91 / 200013118.796125%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P410.00PUT410.00$44.42$33.40 / 50$35.23 / 5002194.401089%-1.0000000.0169610.0000010.000000-0.011232
XSP22Jun22C409.00CALL409.00$0.01$0.91 / 338020116.300889%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P409.00PUT409.00$43.40$32.40 / 50$34.23 / 500692.249636%-1.0000000.0169200.0000010.000000-0.011205
XSP22Jun22C408.00CALL408.00$0.25$0.91 / 20001113.786262%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C407.00CALL407.00$10.55$0.90 / 20002110.942494%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P407.00PUT407.00$15.01$30.40 / 50$32.22 / 500587.636891%-1.0000000.0168370.0000010.000000-0.011150
XSP22Jun22C406.00CALL406.00$11.20$0.90 / 33802108.393506%0.0000010.0000000.0000010.0000000.000000
XSP22Jun22P406.00PUT406.00$29.40 / 50$31.23 / 500085.713987%-1.0000000.0167950.0000010.000000-0.011123
XSP22Jun22C405.00CALL405.00$0.26$0.90 / 200015105.823742%0.000001-0.0000010.0000010.0000000.000000
XSP22Jun22P405.00PUT405.00$28.22$28.40 / 50$30.22 / 5001783.244308%-1.0000000.0167530.0000010.000000-0.011095
XSP22Jun22C404.00CALL404.00$0.04$0.90 / 20000103.233841%0.000001-0.0000030.0000010.0000000.000000
XSP22Jun22C403.00CALL403.00$0.06$0.90 / 20001100.618809%0.000001-0.0000070.0000010.0000010.000000
XSP22Jun22P403.00PUT403.00$5.22$26.07 / 50$27.90 / 500140.154539%-0.9999990.0166640.0000010.000001-0.011041
XSP22Jun22C402.00CALL402.00$0.90 / 2000097.983665%0.000001-0.0000160.0000010.0000010.000000
XSP22Jun22P402.00PUT402.00$25.34$24.95 / 100$26.83 / 10002538.699983%-0.9999990.0166140.0000010.000001-0.011013
XSP22Jun22C401.00CALL401.00$12.35$0.90 / 2000695.324155%0.000003-0.0000360.0000030.0000030.000000
XSP22Jun22P401.00PUT401.00$6.32$24.40 / 50$26.22 / 5002174.256714%-0.9999970.0165520.0000030.000003-0.010986
XSP22Jun22C400.00CALL400.00$0.86$0.90 / 20003192.639668%0.000007-0.0000800.0000060.0000060.000000
XSP22Jun22C399.00CALL399.00$0.90 / 2000089.929313%0.000014-0.0001690.0000120.0000120.000000
XSP22Jun22P399.00PUT399.00$14.79$22.40 / 50$24.22 / 5001069.654111%-0.9999860.0163370.0000120.000012-0.010931
XSP22Jun22C398.00CALL398.00$12.89$0.90 / 2000387.191946%0.000031-0.0003490.0000250.0000260.000000
XSP22Jun22P398.00PUT398.00$29.50$21.40 / 50$23.22 / 50016667.322668%-0.9999690.0161150.0000250.000026-0.010903
XSP22Jun22C397.00CALL397.00$20.24$0.90 / 2000184.426342%0.000065-0.0007000.0000490.0000520.000001
XSP22Jun22C396.00CALL396.00$0.14$0.90 / 2000481.631171%0.000131-0.0013620.0000960.0001000.000001
XSP22Jun22P396.00PUT396.00$8.52$19.07 / 50$20.90 / 500340.714871%-0.9998690.0150200.0000960.000100-0.010848
XSP22Jun22C395.00CALL395.00$0.14$0.90 / 20001378.799956%0.000259-0.0025710.0001810.0001900.000003
XSP22Jun22P395.00PUT395.00$2.92$18.40 / 50$20.22 / 5007760.194876%-0.9997410.0137690.0001810.000190-0.010819
XSP22Jun22C394.00CALL394.00$0.01$0.90 / 20004175.941004%0.000496-0.0047080.0003310.0003470.000005
XSP22Jun22P394.00PUT394.00$2.39$17.40 / 50$19.23 / 500857.976137%-0.9995040.0115910.0003310.000347-0.010789
XSP22Jun22C393.00CALL393.00$0.12$0.90 / 20001,86573.045312%0.000924-0.0083620.0005880.0006160.000009
XSP22Jun22P393.00PUT393.00$19.06$16.40 / 50$18.22 / 500155.321732%-0.9990760.0078960.0005880.000616-0.010757
XSP22Jun22C392.00CALL392.00$0.04$0.90 / 20002370.111259%0.001674-0.0144000.0010120.0010620.000017
XSP22Jun22P392.00PUT392.00$8.06$15.40 / 50$17.22 / 500252.844085%-0.9983260.0018170.0010120.001062-0.010722
XSP22Jun22C391.00CALL391.00$0.05$0.91 / 2000367.367910%0.002948-0.0240410.0016900.0017720.000030
XSP22Jun22C390.00CALL390.00$0.02$0.91 / 20004664.344188%0.005043-0.0389010.0027340.0028670.000052
XSP22Jun22P390.00PUT390.00$22.95$13.40 / 50$15.22 / 500147.795816%-0.994957-0.0227670.0027340.002867-0.010633
XSP22Jun22P389.00PUT389.00$11.68$12.40 / 50$14.22 / 500145.220867%-0.991616-0.0449010.0042860.004495-0.010571
XSP22Jun22C387.00CALL387.00$0.21$0.91 / 2000454.973226%0.021275-0.1362800.0095740.0100410.000218
XSP22Jun22P387.00PUT387.00$10.43$10.40 / 50$12.22 / 5002039.955474%-0.978725-0.1202710.0095740.010041-0.010384
XSP22Jun22P386.00PUT386.00$9.29$9.40 / 50$11.23 / 500337.411285%-0.967522-0.1781420.0136340.014299-0.010242
XSP22Jun22P381.00PUT381.00$5.88$4.08 / 50$5.90 / 50016.972047%-0.822707-0.6795350.0487700.051149-0.008626
XSP22Jun22C366.00CALL366.00$14.71$8.77 / 50$10.60 / 500225.678672%0.971804-0.1869030.0121270.0127180.009735
XSP22Jun22C364.00CALL364.00$11.17 / 100$13.05 / 1000035.638624%0.989121-0.0913180.0053820.0056450.009860
XSP22Jun22C363.00CALL363.00$11.77 / 50$13.60 / 500035.070405%0.993589-0.0629640.0033840.0035490.009878
XSP22Jun22C362.00CALL362.00$13.12 / 50$14.95 / 500034.138882%0.996355-0.0439650.0020450.0021450.009880
XSP22Jun22P362.00PUT362.00$0.11$0.90 / 20002366.522863%-0.003645-0.0289900.0020450.002145-0.000038
XSP22Jun22C361.00CALL361.00$7.97$13.83 / 50$15.65 / 500121.312560%0.998002-0.0317840.0011890.0012470.009869
XSP22Jun22P361.00PUT361.00$0.07$0.90 / 20002469.841553%-0.001998-0.0168500.0011890.001247-0.000021
XSP22Jun22C359.00CALL359.00$16.12 / 50$18.00 / 500043.488137%0.999463-0.0199020.0003560.0003740.009830
XSP22Jun22C358.00CALL358.00$17.12 / 50$18.95 / 500042.623225%0.999737-0.0174130.0001840.0001930.009805
XSP22Jun22P358.00PUT358.00$0.11$0.90 / 2000379.640226%-0.000263-0.0026030.0001840.000193-0.000003
XSP22Jun22C357.00CALL357.00$17.80 / 50$19.67 / 500042.245620%0.999876-0.0160560.0000910.0000950.009779
XSP22Jun22P357.00PUT357.00$0.07$0.90 / 20002282.860303%-0.000124-0.0012880.0000910.000095-0.000001
XSP22Jun22C356.00CALL356.00$18.77 / 50$20.60 / 500050.357747%0.999944-0.0153390.0000430.0000450.009752
XSP22Jun22P356.00PUT356.00$0.61$0.90 / 33801686.067512%-0.000056-0.0006120.0000430.000045-0.000001
XSP22Jun22C355.00CALL355.00$19.77 / 50$21.60 / 500052.516298%0.999976-0.0149640.0000200.0000210.009725
XSP22Jun22P355.00PUT355.00$0.75$0.90 / 20001889.253446%-0.000024-0.0002790.0000200.0000210.000000
XSP22Jun22C354.00CALL354.00$21.19 / 50$23.01 / 500058.703234%0.999990-0.0147660.0000090.0000090.009698
XSP22Jun22P354.00PUT354.00$0.03$0.90 / 2000492.424484%-0.000010-0.0001220.0000090.0000090.000000
XSP22Jun22C353.00CALL353.00$21.80 / 50$23.67 / 500035.469515%0.999996-0.0146540.0000040.0000040.009671
XSP22Jun22P353.00PUT353.00$0.10$0.90 / 2000095.581866%-0.000004-0.0000510.0000040.0000040.000000
XSP22Jun22C352.00CALL352.00$22.80 / 50$24.67 / 500037.161626%0.999998-0.0145820.0000010.0000020.009643
XSP22Jun22P352.00PUT352.00$1.35$0.90 / 2000598.726729%-0.000002-0.0000200.0000010.0000020.000000
XSP22Jun22C351.00CALL351.00$25.84$24.19 / 50$26.01 / 500165.655259%0.999999-0.0145280.0000010.0000010.009616
XSP22Jun22P351.00PUT351.00$0.01$0.90 / 200012101.860140%-0.000001-0.0000080.0000010.0000010.000000
XSP22Jun22C350.00CALL350.00$26.68$24.83 / 50$26.65 / 5001140.544764%1.000000-0.0144820.0000010.0000000.009589
XSP22Jun22P350.00PUT350.00$0.03$0.91 / 200083105.289888%-0.000001-0.0000030.0000010.0000000.000000
XSP22Jun22C349.00CALL349.00$26.12 / 50$28.00 / 500065.512449%1.000000-0.0144390.0000010.0000000.009561
XSP22Jun22P349.00PUT349.00$1.58$0.90 / 20001108.095683%-0.000001-0.0000010.0000010.0000000.000000
XSP22Jun22C348.00CALL348.00$27.19 / 50$29.01 / 500072.575150%1.000000-0.0143960.0000010.0000000.009534
XSP22Jun22P348.00PUT348.00$0.90 / 20000111.202310%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C347.00CALL347.00$28.12 / 50$30.00 / 500069.879097%1.000000-0.0143550.0000010.0000000.009506
XSP22Jun22P347.00PUT347.00$1.03$0.90 / 33802114.298243%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C346.00CALL346.00$28.80 / 50$30.67 / 500047.328299%1.000000-0.0143130.0000010.0000000.009479
XSP22Jun22P346.00PUT346.00$0.90 / 20000117.388054%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C345.00CALL345.00$29.77 / 50$31.60 / 500057.732188%1.000000-0.0142720.0000010.0000000.009452
XSP22Jun22P345.00PUT345.00$1.31$0.91 / 20001120.808002%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C344.00CALL344.00$31.12 / 50$33.00 / 500076.423177%1.000000-0.0142310.0000010.0000000.009424
XSP22Jun22P344.00PUT344.00$1.23$0.91 / 20002123.890968%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C343.00CALL343.00$32.19 / 50$34.01 / 500084.064707%1.000000-0.0141890.0000010.0000000.009397
XSP22Jun22P343.00PUT343.00$0.01$0.91 / 20006126.969068%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C342.00CALL342.00$32.86 / 50$34.68 / 500054.152910%1.000000-0.0141480.0000010.0000000.009369
XSP22Jun22P342.00PUT342.00$0.55$0.91 / 33805130.042420%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C341.00CALL341.00$34.19 / 50$36.01 / 500088.654807%1.000000-0.0141070.0000010.0000000.009342
XSP22Jun22P341.00PUT341.00$0.57$0.90 / 20006132.755109%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C340.00CALL340.00$34.78 / 50$36.60 / 500058.004405%1.000000-0.0140650.0000010.0000000.009315
XSP22Jun22P340.00PUT340.00$0.16$0.90 / 20001135.814007%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C339.00CALL339.00$36.19 / 50$38.01 / 500093.247138%1.000000-0.0140240.0000010.0000000.009287
XSP22Jun22P339.00PUT339.00$0.91 / 33800139.239994%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C338.00CALL338.00$36.86 / 50$38.68 / 500090.858814%1.000000-0.0139820.0000010.0000000.009260
XSP22Jun22P338.00PUT338.00$0.91 / 20000142.299150%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C337.00CALL337.00$38.12 / 50$40.00 / 500091.696809%1.000000-0.0139410.0000010.0000000.009232
XSP22Jun22P337.00PUT337.00$0.91 / 20000145.356184%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C336.00CALL336.00$39.16 / 50$40.98 / 500095.645784%1.000000-0.0139000.0000010.0000000.009205
XSP22Jun22P336.00PUT336.00$0.90 / 20000148.025743%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C335.00CALL335.00$39.77 / 50$41.60 / 500066.666851%1.000000-0.0138580.0000010.0000000.009178
XSP22Jun22P335.00PUT335.00$0.01$0.90 / 20006151.074063%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C334.00CALL334.00$41.16 / 50$42.98 / 5000100.088186%1.000000-0.0138170.0000010.0000000.009150
XSP22Jun22P334.00PUT334.00$0.01$0.90 / 20006154.119976%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C333.00CALL333.00$41.82 / 50$43.69 / 500069.749562%1.000000-0.0137760.0000010.0000000.009123
XSP22Jun22P333.00PUT333.00$0.90 / 20000157.169662%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C332.00CALL332.00$42.77 / 50$44.59 / 500071.505034%1.000000-0.0137340.0000010.0000000.009096
XSP22Jun22P332.00PUT332.00$0.90 / 20000160.213125%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C331.00CALL331.00$44.10 / 50$45.92 / 500089.469399%1.000000-0.0136930.0000010.0000000.009068
XSP22Jun22P331.00PUT331.00$0.90 / 20000163.258775%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C330.00CALL330.00$44.82 / 50$46.65 / 500075.030237%1.000000-0.0136510.0000010.0000000.009041
XSP22Jun22P330.00PUT330.00$0.46$0.91 / 20004166.721955%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C329.00CALL329.00$45.77 / 50$47.59 / 500076.800906%1.000000-0.0136100.0000010.0000000.009013
XSP22Jun22P329.00PUT329.00$0.01$0.91 / 20002169.774675%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C328.00CALL328.00$47.13 / 50$48.96 / 5000107.989134%1.000000-0.0135690.0000010.0000000.008986
XSP22Jun22P328.00PUT328.00$0.91 / 20000172.824084%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C327.00CALL327.00$48.10 / 50$49.92 / 500097.273852%1.000000-0.0135270.0000010.0000000.008959
XSP22Jun22P327.00PUT327.00$0.91 / 20000175.876501%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C326.00CALL326.00$48.82 / 50$50.69 / 500092.125812%1.000000-0.0134860.0000010.0000000.008931
XSP22Jun22P326.00PUT326.00$0.91 / 20000178.929935%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C325.00CALL325.00$49.85 / 50$51.67 / 500084.350210%1.000000-0.0134450.0000010.0000000.008904
XSP22Jun22P325.00PUT325.00$0.50$0.91 / 20003181.984577%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C324.00CALL324.00$50.77 / 50$52.59 / 500086.147655%1.000000-0.0134030.0000010.0000000.008876
XSP22Jun22P324.00PUT324.00$0.91 / 20000185.040596%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C323.00CALL323.00$52.18 / 50$54.00 / 5000128.484491%1.000000-0.0133620.0000010.0000000.008849
XSP22Jun22P323.00PUT323.00$0.91 / 20000188.098150%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C322.00CALL322.00$53.18 / 50$55.00 / 5000130.790933%1.000000-0.0133210.0000010.0000000.008822
XSP22Jun22P322.00PUT322.00$0.91 / 20000191.162391%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C321.00CALL321.00$53.77 / 50$55.59 / 500091.566449%1.000000-0.0132790.0000010.0000000.008794
XSP22Jun22P321.00PUT321.00$0.91 / 20000194.223500%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C320.00CALL320.00$54.83 / 50$56.66 / 500093.386575%1.000000-0.0132380.0000010.0000000.008767
XSP22Jun22P320.00PUT320.00$0.91 / 20000197.288015%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C319.00CALL319.00$55.82 / 50$57.69 / 500095.211981%1.000000-0.0131960.0000010.0000000.008739
XSP22Jun22P319.00PUT319.00$0.91 / 33800200.355259%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C318.00CALL318.00$57.10 / 50$58.92 / 5000115.058473%1.000000-0.0131550.0000010.0000000.008712
XSP22Jun22P318.00PUT318.00$0.91 / 20000203.425440%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C317.00CALL317.00$58.10 / 50$59.92 / 5000117.058056%1.000000-0.0131140.0000010.0000000.008685
XSP22Jun22P317.00PUT317.00$0.91 / 20000206.498752%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C316.00CALL316.00$59.18 / 50$61.00 / 5000144.706797%1.000000-0.0130720.0000010.0000000.008657
XSP22Jun22P316.00PUT316.00$0.91 / 33800209.575375%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C315.00CALL315.00$59.80 / 50$61.67 / 5000112.759907%1.000000-0.0130310.0000010.0000000.008630
XSP22Jun22P315.00PUT315.00$0.91 / 20000212.655481%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C314.00CALL314.00$60.82 / 50$62.62 / 5000104.411733%1.000000-0.0129900.0000010.0000000.008602
XSP22Jun22P314.00PUT314.00$0.91 / 20000215.739228%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C310.00CALL310.00$64.84 / 50$66.64 / 5000122.343836%1.000000-0.0128240.0000010.0000000.008493
XSP22Jun22P310.00PUT310.00$0.20$0.91 / 33800228.112353%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C305.00CALL305.00$69.83 / 50$71.66 / 5000161.360904%1.000000-0.0126170.0000010.0000000.008356
XSP22Jun22P305.00PUT305.00$0.91 / 33800243.676492%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C300.00CALL300.00$74.84 / 50$76.67 / 5000166.040196%1.000000-0.0124100.0000010.0000000.008219
XSP22Jun22P300.00PUT300.00$0.01$0.91 / 20003259.368972%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C295.00CALL295.00$79.77 / 50$81.60 / 5000140.746124%1.000000-0.0122040.0000010.0000000.008082
XSP22Jun22P295.00PUT295.00$0.15$0.91 / 20000275.209022%-0.0000010.0000000.0000010.0000000.000000
XSP22Jun22C290.00CALL290.00$85.18 / 50$87.00 / 5000206.965755%1.000000-0.0119970.0000010.0000000.007945
XSP22Jun22P290.00PUT290.00$0.91 / 20000291.205710%-0.0000010.0000000.0000010.0000000.000000