XSP.IN Option Chain

End of day data from June 24, 2022 for XSP.IN options expired on June 24, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP24Jun22P387.00PUT387.00$0.01$0.90 / 20092069930.266794%-0.216568-0.8008270.0535110.060085-0.002340
XSP24Jun22C390.00CALL390.00$0.65$0.40 / 50$0.80 / 14455292.072735%0.592079-1.0742900.0708080.0795070.006268
XSP24Jun22P385.00PUT385.00$0.02$0.01 / 1,2614405713.360497%-0.124351-0.5602430.0374050.042000-0.001342
XSP24Jun22P380.00PUT380.00$0.01$0.01 / 1,86839739222.539567%-0.018482-0.1238250.0082570.009272-0.000199
XSP24Jun22C389.00CALL389.00$1.20$1.40 / 50$3.22 / 50299618.281980%0.661321-1.0139930.0667220.0749190.006993
XSP24Jun22C391.00CALL391.00$0.05$0.01 / 1$1.00 / 1294344.589407%0.520014-1.1009960.0726630.0815900.005510
XSP24Jun22C385.00CALL385.00$5.58$5.40 / 50$7.22 / 5016510218.388595%0.875649-0.5766970.0374050.0420000.009205
XSP24Jun22C387.00CALL387.00$3.66$3.43 / 50$4.00 / 1157777.621147%0.783432-0.8173660.0535110.0600850.008262
XSP24Jun22P389.00PUT389.00$0.02$0.54 / 11295416.932949%-0.338679-0.9973680.0667220.074919-0.003664
XSP24Jun22P390.00PUT390.00$0.08$0.12 / 2121616.383710%-0.407921-1.0576220.0708080.079507-0.004417
XSP24Jun22C392.00CALL392.00$0.08$0.18 / 183255.691568%0.447473-1.0916860.0721230.0809840.004746
XSP24Jun22P383.00PUT383.00$0.04$1.07 / 200695547.901947%-0.063616-0.3407960.0227400.025534-0.000686
XSP24Jun22C393.00CALL393.00$0.09$0.02 / 166735.106264%0.376828-1.0474610.0692590.0777680.004000
XSP24Jun22P381.00PUT381.00$0.03$0.24 / 9591335.230059%-0.028805-0.1798770.0119970.013471-0.000310
XSP24Jun22C368.00CALL368.00$19.78$22.40 / 50$24.22 / 50555556.012030%0.999994-0.0158040.0000050.0000060.010082
XSP24Jun22C383.00CALL383.00$7.19$7.40 / 50$9.22 / 50544523.085572%0.936384-0.3571650.0227400.0255340.009807
XSP24Jun22C380.00CALL380.00$10.50$10.40 / 50$12.22 / 505447229.910615%0.981518-0.1400650.0082570.0092720.010211
XSP24Jun22P373.00PUT373.00$0.09$1.06 / 2005117281.106771%-0.000322-0.0032300.0002150.000242-0.000003
XSP24Jun22P379.00PUT379.00$0.01$0.01 / 14433524.336202%-0.011478-0.0822000.0054810.006154-0.000124
XSP24Jun22P445.00PUT445.00$57.17$52.78 / 50$54.60 / 503131105.133192%-1.0000000.0190180.0000010.000000-0.012191
XSP24Jun22P360.00PUT360.00$0.01$1.06 / 20025131121.290821%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C395.00CALL395.00$0.01$0.90 / 200249328.143978%0.249524-0.8745010.0578940.0650070.002652
XSP24Jun22C381.00CALL381.00$7.74$9.40 / 50$11.22 / 502318927.659945%0.971195-0.1961600.0119970.0134710.010127
XSP24Jun22P377.00PUT377.00$0.01$1.06 / 2002237168.177637%-0.004005-0.0324500.0021630.002429-0.000043
XSP24Jun22P370.00PUT370.00$0.02$1.06 / 2002036990.575727%-0.000033-0.0003830.0000260.0000290.000000
XSP24Jun22C379.00CALL379.00$10.18$11.40 / 50$13.22 / 501831532.145499%0.988522-0.0983980.0054810.0061540.010259
XSP24Jun22C377.00CALL377.00$12.48$13.40 / 50$15.22 / 501840636.571535%0.995995-0.0485620.0021630.0024290.010285
XSP24Jun22P398.00PUT398.00$14.47$5.53 / 50$7.35 / 50171721.307280%-0.887972-0.5071760.0347440.039012-0.009711
XSP24Jun22P391.00PUT391.00$0.28$0.90 / 12717212.415544%-0.479986-1.0842860.0726630.081590-0.005201
XSP24Jun22P376.00PUT376.00$0.02$1.06 / 2001615071.449112%-0.002248-0.0192860.0012850.001443-0.000024
XSP24Jun22P375.00PUT375.00$0.04$0.25 / 11633551.240637%-0.001218-0.0110410.0007360.000826-0.000013
XSP24Jun22C375.00CALL375.00$13.00$15.42 / 50$17.23 / 501526842.196772%0.998782-0.0270670.0007360.0008260.010260
XSP24Jun22P369.00PUT369.00$0.01$1.06 / 2001541493.697278%-0.000014-0.0001740.0000120.0000130.000000
XSP24Jun22C370.00CALL370.00$21.00$20.40 / 50$22.22 / 50121751.736779%0.999967-0.0161960.0000260.0000290.010136
XSP24Jun22P395.00PUT395.00$6.61$2.60 / 50$4.42 / 50111314.492847%-0.750476-0.8576200.0578940.065007-0.008169
XSP24Jun22P393.00PUT393.00$2.98$0.75 / 50$2.57 / 5011108.893313%-0.623172-1.0306650.0692590.077768-0.006767
XSP24Jun22P410.00PUT410.00$21.62$17.82 / 50$19.65 / 50104046.613821%-0.9995740.0133130.0002800.000314-0.011228
XSP24Jun22C403.00CALL403.00$0.01$0.01 / 1,667101622.791022%0.017579-0.1192340.0079120.0088840.000187
XSP24Jun22P372.00PUT372.00$0.07$0.25 / 199658.836050%-0.000157-0.0016500.0001100.000123-0.000002
XSP24Jun22C420.00CALL420.00$0.01$1.06 / 200818105.703522%0.000001-0.0000030.0000010.0000000.000000
XSP24Jun22P400.00PUT400.00$11.00$7.78 / 50$9.60 / 5071226.361417%-0.942192-0.3010660.0210990.023691-0.010343
XSP24Jun22C397.00CALL397.00$0.01$1.05 / 2007737.925931%0.150025-0.6418110.0425260.0477500.001596
XSP24Jun22P371.00PUT371.00$0.03$1.06 / 200733787.437106%-0.000073-0.0008110.0000540.000061-0.000001
XSP24Jun22P363.00PUT363.00$0.01$1.06 / 200753112.176562%-0.000001-0.0000010.0000010.0000000.000000
XSP24Jun22C376.00CALL376.00$13.27$14.40 / 50$16.22 / 50626638.761999%0.997752-0.0353550.0012850.0014430.010277
XSP24Jun22P374.00PUT374.00$0.48$1.06 / 200621077.910736%-0.000637-0.0060860.0004060.000455-0.000007
XSP24Jun22P368.00PUT368.00$0.02$1.06 / 20069396.809560%-0.000006-0.0000760.0000050.0000060.000000
XSP24Jun22C339.00CALL339.00$49.46$51.40 / 50$53.22 / 5055117.601382%1.000000-0.0144880.0000010.0000000.009287
XSP24Jun22P425.00PUT425.00$36.66$32.75 / 50$34.57 / 504474.651901%-1.0000000.0181640.0000010.000000-0.011643
XSP24Jun22P399.00PUT399.00$11.19$6.78 / 50$8.60 / 504424.093142%-0.918470-0.3977730.0275030.030882-0.010063
XSP24Jun22C396.00CALL396.00$0.01$1.05 / 20041434.225709%0.195892-0.7612580.0504200.0566150.002083
XSP24Jun22C394.00CALL394.00$0.02$0.90 / 2004624.186780%0.310252-0.9727350.0643610.0722680.003296
XSP24Jun22C369.00CALL369.00$21.10$21.43 / 50$23.25 / 5042856.786901%0.999986-0.0159440.0000120.0000130.010109
XSP24Jun22P365.00PUT365.00$0.40$1.06 / 200482106.060059%-0.000001-0.0000050.0000010.0000000.000000
XSP24Jun22P358.00PUT358.00$0.02$1.06 / 200411127.334470%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P480.00PUT480.00$90.97$87.78 / 50$89.60 / 5022161.782768%-1.0000000.0205140.0000010.000000-0.013150
XSP24Jun22P470.00PUT470.00$82.05$77.78 / 50$79.60 / 5022159.817617%-1.0000000.0200870.0000010.000000-0.012876
XSP24Jun22P468.00PUT468.00$79.84$75.78 / 50$77.60 / 5022144.272851%-1.0000000.0200010.0000010.000000-0.012821
XSP24Jun22P460.00PUT460.00$71.64$67.78 / 50$69.60 / 5022132.201675%-1.0000000.0196590.0000010.000000-0.012602
XSP24Jun22P454.00PUT454.00$65.71$61.60 / 50$63.43 / 5022119.130904%-1.0000000.0194030.0000010.000000-0.012438
XSP24Jun22P435.00PUT435.00$48.20$42.78 / 50$44.60 / 502288.968754%-1.0000000.0185910.0000010.000000-0.011917
XSP24Jun22C430.00CALL430.00$0.01$0.91 / 200225125.584599%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P415.00PUT415.00$26.75$22.82 / 50$24.65 / 5021056.281884%-0.9999870.0175740.0000110.000012-0.011369
XSP24Jun22C401.00CALL401.00$0.01$0.90 / 2002248.788681%0.039923-0.2365540.0156910.0176180.000425
XSP24Jun22C400.00CALL400.00$0.01$0.90 / 20028345.592965%0.057808-0.3181610.0210990.0236910.000616
XSP24Jun22C399.00CALL399.00$0.01$1.05 / 2002244.951834%0.081530-0.4148250.0275030.0308820.000868
XSP24Jun22P394.00PUT394.00$3.91$1.54 / 50$3.37 / 5027211.579226%-0.689748-0.9558960.0643610.072268-0.007498
XSP24Jun22P392.00PUT392.00$1.75$1.67 / 562215.304829%-0.552527-1.0749330.0721230.080984-0.005993
XSP24Jun22C367.00CALL367.00$21.18$23.43 / 50$25.25 / 5025061.224353%0.999998-0.0157170.0000020.0000020.010054
XSP24Jun22P367.00PUT367.00$0.43$1.06 / 20022299.904297%-0.000002-0.0000320.0000020.0000020.000000
XSP24Jun22P366.00PUT366.00$0.01$1.06 / 200234102.987496%-0.000001-0.0000130.0000010.0000010.000000
XSP24Jun22P364.00PUT364.00$0.02$1.06 / 200229109.122821%-0.000001-0.0000020.0000010.0000000.000000
XSP24Jun22C360.00CALL360.00$27.67$30.40 / 50$32.22 / 5021272.995625%1.000000-0.0153860.0000010.0000000.009863
XSP24Jun22P475.00PUT475.00$85.10$82.82 / 50$84.65 / 5012154.568216%-1.0000000.0203010.0000010.000000-0.013013
XSP24Jun22P465.00PUT465.00$75.15$72.78 / 50$74.60 / 5011139.786069%-1.0000000.0198730.0000010.000000-0.012739
XSP24Jun22P461.00PUT461.00$72.65$68.78 / 50$70.60 / 5011145.455306%-1.0000000.0197020.0000010.000000-0.012630
XSP24Jun22P457.00PUT457.00$71.70$64.78 / 50$66.60 / 5011127.587584%-1.0000000.0195310.0000010.000000-0.012520
XSP24Jun22P452.00PUT452.00$61.85$59.78 / 50$61.60 / 5011116.063495%-1.0000000.0193180.0000010.000000-0.012383
XSP24Jun22P446.00PUT446.00$57.69$53.78 / 50$55.60 / 5011106.712814%-1.0000000.0190610.0000010.000000-0.012219
XSP24Jun22P443.00PUT443.00$55.17$50.78 / 50$52.60 / 5011101.954688%-1.0000000.0189330.0000010.000000-0.012136
XSP24Jun22C431.00CALL431.00$0.01$0.91 / 200153127.899311%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P414.00PUT414.00$25.66$21.60 / 50$23.43 / 501854.378902%-0.9999720.0173650.0000220.000025-0.011342
XSP24Jun22C374.00CALL374.00$14.57$16.60 / 50$18.43 / 50110455.054210%0.999363-0.0220700.0004060.0004550.010239
XSP24Jun22C366.00CALL366.00$22.36$24.57 / 50$26.40 / 501373.724841%0.999999-0.0156550.0000010.0000010.010027
XSP24Jun22C365.00CALL365.00$22.88$25.40 / 50$27.22 / 501362.397761%1.000000-0.0156040.0000010.0000000.010000
XSP24Jun22P338.00PUT338.00$0.01$1.06 / 20019187.173115%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C600.00CALL600.00$1.05 / 20000420.571301%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P600.00PUT600.00$207.78 / 50$209.60 / 5000308.719153%-1.0000000.0256430.0000010.000000-0.016438
XSP24Jun22C590.00CALL590.00$1.05 / 20000407.258776%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P590.00PUT590.00$197.78 / 50$199.60 / 5000293.973616%-1.0000000.0252150.0000010.000000-0.016164
XSP24Jun22C580.00CALL580.00$1.05 / 20000393.617795%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P580.00PUT580.00$187.78 / 50$189.60 / 5000287.029232%-1.0000000.0247880.0000010.000000-0.015890
XSP24Jun22C570.00CALL570.00$1.05 / 20000379.635051%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P570.00PUT570.00$177.78 / 50$179.60 / 5000275.829931%-1.0000000.0243610.0000010.000000-0.015616
XSP24Jun22C560.00CALL560.00$1.06 / 20000365.887914%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P560.00PUT560.00$167.78 / 50$169.60 / 5000264.379020%-1.0000000.0239330.0000010.000000-0.015342
XSP24Jun22C550.00CALL550.00$1.06 / 20000351.144611%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P550.00PUT550.00$157.78 / 50$159.60 / 5000252.664794%-1.0000000.0235060.0000010.000000-0.015068
XSP24Jun22C540.00CALL540.00$1.06 / 20000335.993688%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P540.00PUT540.00$147.78 / 50$149.60 / 5000267.681271%-1.0000000.0230780.0000010.000000-0.014794
XSP24Jun22C530.00CALL530.00$1.06 / 20000320.408322%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P530.00PUT530.00$137.78 / 50$139.60 / 5000228.380926%-1.0000000.0226510.0000010.000000-0.014520
XSP24Jun22C520.00CALL520.00$1.06 / 20000304.357107%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P520.00PUT520.00$127.57 / 50$129.40 / 5000239.360614%-1.0000000.0222240.0000010.000000-0.014246
XSP24Jun22C515.00CALL515.00$1.06 / 20000296.145802%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P515.00PUT515.00$122.57 / 50$124.40 / 5000209.354198%-1.0000000.0220100.0000010.000000-0.014109
XSP24Jun22C510.00CALL510.00$1.06 / 20000287.806142%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P510.00PUT510.00$117.82 / 50$119.65 / 5000202.842411%-1.0000000.0217960.0000010.000000-0.013972
XSP24Jun22C505.00CALL505.00$0.91 / 20000271.565076%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P505.00PUT505.00$112.78 / 50$114.60 / 5000196.241531%-1.0000000.0215830.0000010.000000-0.013835
XSP24Jun22C500.00CALL500.00$1.06 / 20000270.713935%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P500.00PUT500.00$107.60 / 50$109.43 / 5000189.549859%-1.0000000.0213690.0000010.000000-0.013698
XSP24Jun22C495.00CALL495.00$0.03$0.91 / 200021254.512338%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P495.00PUT495.00$102.78 / 50$104.60 / 5000182.760671%-1.0000000.0211550.0000010.000000-0.013561
XSP24Jun22C490.00CALL490.00$1.06 / 20000253.037390%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P490.00PUT490.00$97.82 / 50$99.65 / 5000175.874619%-1.0000000.0209420.0000010.000000-0.013424
XSP24Jun22C485.00CALL485.00$1.06 / 20000243.960431%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P485.00PUT485.00$92.78 / 50$94.60 / 5000168.880340%-1.0000000.0207280.0000010.000000-0.013287
XSP24Jun22C480.00CALL480.00$0.01$0.91 / 200012227.799978%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C475.00CALL475.00$0.91 / 20000218.560892%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C470.00CALL470.00$0.04$0.91 / 20001209.143464%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C469.00CALL469.00$0.91 / 20000207.236167%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P469.00PUT469.00$76.82 / 50$78.65 / 5000145.758829%-1.0000000.0200440.0000010.000000-0.012849
XSP24Jun22C468.00CALL468.00$1.06 / 20000211.789266%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C467.00CALL467.00$1.06 / 20000209.828214%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P467.00PUT467.00$74.78 / 50$76.60 / 5000142.781190%-1.0000000.0199590.0000010.000000-0.012794
XSP24Jun22C466.00CALL466.00$2.02$1.06 / 20002207.858985%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P466.00PUT466.00$88.72$73.78 / 50$75.60 / 5000138.648610%-1.0000000.0199160.0000010.000000-0.012767
XSP24Jun22C465.00CALL465.00$0.02$0.91 / 20003199.533934%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C464.00CALL464.00$0.91 / 20000197.587777%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P464.00PUT464.00$71.78 / 50$73.60 / 5000138.279509%-1.0000000.0198300.0000010.000000-0.012712
XSP24Jun22C463.00CALL463.00$1.06 / 20000201.899791%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P463.00PUT463.00$86.87$70.82 / 50$72.65 / 5000136.768048%-1.0000000.0197880.0000010.000000-0.012684
XSP24Jun22C462.00CALL462.00$1.06 / 20000199.896110%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P462.00PUT462.00$69.82 / 50$71.65 / 5000135.251283%-1.0000000.0197450.0000010.000000-0.012657
XSP24Jun22C461.00CALL461.00$1.06 / 20000197.883738%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C460.00CALL460.00$0.09$1.06 / 20003195.862569%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C459.00CALL459.00$0.16$1.06 / 20001193.832489%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P459.00PUT459.00$82.08$66.75 / 50$68.57 / 5000147.107944%-1.0000000.0196170.0000010.000000-0.012575
XSP24Jun22C458.00CALL458.00$0.12$1.06 / 20002191.793377%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P458.00PUT458.00$65.78 / 50$67.60 / 5000129.130384%-1.0000000.0195740.0000010.000000-0.012547
XSP24Jun22C457.00CALL457.00$0.23$1.06 / 20002189.745106%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C456.00CALL456.00$1.06 / 20000187.687537%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P456.00PUT456.00$63.78 / 50$65.60 / 5000126.036935%-1.0000000.0194880.0000010.000000-0.012493
XSP24Jun22C455.00CALL455.00$0.10$0.91 / 200015179.688076%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P455.00PUT455.00$62.78 / 50$64.60 / 5000124.480616%-1.0000000.0194460.0000010.000000-0.012465
XSP24Jun22C454.00CALL454.00$0.91 / 20000177.654411%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C453.00CALL453.00$0.35$0.91 / 20005175.611796%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P453.00PUT453.00$75.78$60.78 / 50$62.60 / 5000117.599887%-1.0000000.0193600.0000010.000000-0.012410
XSP24Jun22C452.00CALL452.00$1.06 / 20000179.357701%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C451.00CALL451.00$0.91 / 20000171.495343%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P451.00PUT451.00$75.40$58.78 / 50$60.60 / 5000114.516730%-1.0000000.0192750.0000010.000000-0.012356
XSP24Jun22C450.00CALL450.00$0.24$0.91 / 20002169.422416%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P450.00PUT450.00$57.78 / 50$59.60 / 5000112.969280%-1.0000000.0192320.0000010.000000-0.012328
XSP24Jun22C449.00CALL449.00$0.45$1.06 / 20001173.007020%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P449.00PUT449.00$56.78 / 50$58.60 / 5000111.414297%-1.0000000.0191890.0000010.000000-0.012301
XSP24Jun22C448.00CALL448.00$0.04$0.91 / 20000165.246438%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P448.00PUT448.00$33.11$55.78 / 50$57.60 / 5000109.853279%-1.0000000.0191470.0000010.000000-0.012273
XSP24Jun22C447.00CALL447.00$0.28$0.91 / 20002163.143063%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P447.00PUT447.00$54.78 / 50$56.60 / 5000108.286146%-1.0000000.0191040.0000010.000000-0.012246
XSP24Jun22C446.00CALL446.00$0.09$0.91 / 20001161.029192%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C445.00CALL445.00$0.02$0.91 / 200049158.905007%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C444.00CALL444.00$0.01$0.91 / 20003156.765120%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P444.00PUT444.00$51.78 / 50$53.60 / 5000104.677946%-1.0000000.0189760.0000010.000000-0.012164
XSP24Jun22C443.00CALL443.00$0.24$0.91 / 20001154.618779%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C442.00CALL442.00$0.05$0.91 / 20006152.460826%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P442.00PUT442.00$49.78 / 50$51.60 / 5000100.353588%-1.0000000.0188900.0000010.000000-0.012109
XSP24Jun22C441.00CALL441.00$0.01$0.01 / 1,6600979.414029%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P441.00PUT441.00$63.49$48.78 / 50$50.60 / 500098.749403%-1.0000000.0188470.0000010.000000-0.012082
XSP24Jun22C440.00CALL440.00$0.01$0.91 / 200013148.109431%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P440.00PUT440.00$61.39$47.78 / 50$49.60 / 500097.136468%-1.0000000.0188050.0000010.000000-0.012054
XSP24Jun22C439.00CALL439.00$1.58$0.91 / 20001145.915637%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P439.00PUT439.00$46.78 / 50$48.60 / 500096.540108%-1.0000000.0187620.0000010.000000-0.012027
XSP24Jun22C438.00CALL438.00$0.02$0.91 / 20009143.707182%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P438.00PUT438.00$43.31$45.78 / 50$47.60 / 500193.889715%-1.0000000.0187190.0000010.000000-0.011999
XSP24Jun22C437.00CALL437.00$0.07$0.91 / 20004141.491551%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P437.00PUT437.00$44.78 / 50$46.60 / 500092.257521%-1.0000000.0186760.0000010.000000-0.011972
XSP24Jun22C436.00CALL436.00$0.92$0.91 / 200011139.259403%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P436.00PUT436.00$43.78 / 50$45.60 / 500090.616582%-1.0000000.0186340.0000010.000000-0.011945
XSP24Jun22C435.00CALL435.00$0.02$0.91 / 20003137.014700%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C434.00CALL434.00$0.04$0.91 / 200052134.756639%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P434.00PUT434.00$41.78 / 50$43.60 / 500087.310371%-1.0000000.0185480.0000010.000000-0.011890
XSP24Jun22C433.00CALL433.00$0.02$0.91 / 20007132.483087%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P433.00PUT433.00$40.78 / 50$42.60 / 500085.648507%-1.0000000.0185060.0000010.000000-0.011863
XSP24Jun22C432.00CALL432.00$0.12$0.91 / 200020130.199344%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P432.00PUT432.00$21.60$39.60 / 50$41.43 / 500086.899627%-1.0000000.0184630.0000010.000000-0.011835
XSP24Jun22P431.00PUT431.00$38.78 / 50$40.60 / 500085.176806%-1.0000000.0184200.0000010.000000-0.011808
XSP24Jun22P430.00PUT430.00$19.95$37.78 / 50$39.60 / 500183.445591%-1.0000000.0183770.0000010.000000-0.011780
XSP24Jun22C429.00CALL429.00$1.00$0.91 / 20009123.254882%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P429.00PUT429.00$36.78 / 50$38.60 / 500081.706086%-1.0000000.0183350.0000010.000000-0.011753
XSP24Jun22C428.00CALL428.00$1.13$0.91 / 200012120.909860%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P428.00PUT428.00$35.78 / 50$37.60 / 500079.953537%-1.0000000.0182920.0000010.000000-0.011726
XSP24Jun22C427.50CALL427.50$0.01$0.91 / 20004119.731526%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P427.50PUT427.50$35.25 / 50$37.07 / 500079.079247%-1.0000000.0182700.0000010.000000-0.011712
XSP24Jun22C427.00CALL427.00$0.26$0.91 / 20002118.549272%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P427.00PUT427.00$34.78 / 50$36.60 / 500086.137372%-1.0000000.0182490.0000010.000000-0.011698
XSP24Jun22C426.00CALL426.00$2.83$0.91 / 20002116.172916%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P426.00PUT426.00$33.75 / 50$35.57 / 500076.429062%-1.0000000.0182060.0000010.000000-0.011671
XSP24Jun22C425.00CALL425.00$0.01$0.91 / 200067113.776080%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C424.00CALL424.00$2.30$1.06 / 200053115.772861%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P424.00PUT424.00$31.78 / 50$33.60 / 500070.958811%-1.0000000.0181210.0000010.000000-0.011616
XSP24Jun22C423.00CALL423.00$6.15$1.06 / 20005113.283027%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P423.00PUT423.00$30.78 / 50$32.60 / 500071.064620%-1.0000000.0180780.0000010.000000-0.011589
XSP24Jun22C422.50CALL422.50$0.03$1.06 / 200051112.032785%0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P422.50PUT422.50$30.28 / 50$32.10 / 500070.164364%-1.0000000.0180560.0000010.000000-0.011575
XSP24Jun22C422.00CALL422.00$0.08$1.06 / 200020110.776930%0.000001-0.0000010.0000010.0000000.000000
XSP24Jun22P422.00PUT422.00$45.94$29.82 / 50$31.65 / 500369.259098%-1.0000000.0180350.0000010.000000-0.011561
XSP24Jun22C421.00CALL421.00$2.03$1.06 / 20001108.250582%0.000001-0.0000010.0000010.0000000.000000
XSP24Jun22P421.00PUT421.00$28.75 / 50$30.57 / 500067.439921%-1.0000000.0179910.0000010.000000-0.011534
XSP24Jun22P420.00PUT420.00$13.26$27.54 / 50$29.37 / 500576.264144%-1.0000000.0179470.0000010.000000-0.011506
XSP24Jun22C419.00CALL419.00$3.46$1.06 / 20002103.135192%0.000001-0.0000070.0000010.0000010.000000
XSP24Jun22P419.00PUT419.00$13.04$26.78 / 50$28.60 / 500563.770174%-0.9999990.0179000.0000010.000001-0.011479
XSP24Jun22C418.00CALL418.00$0.58$1.06 / 20001100.544817%0.000001-0.0000160.0000010.0000010.000000
XSP24Jun22P418.00PUT418.00$41.19$25.75 / 50$27.57 / 5001571.545354%-0.9999990.0178480.0000010.000001-0.011452
XSP24Jun22C417.50CALL417.50$0.63$1.06 / 2000199.241109%0.000002-0.0000240.0000020.0000020.000000
XSP24Jun22P417.50PUT417.50$14.23$25.03 / 50$26.85 / 5001760.985661%-0.9999980.0178190.0000020.000002-0.011438
XSP24Jun22C417.00CALL417.00$9.47$1.06 / 2000297.931579%0.000003-0.0000360.0000020.0000030.000000
XSP24Jun22P417.00PUT417.00$11.62$24.82 / 50$26.65 / 500560.049116%-0.9999970.0177860.0000020.000003-0.011424
XSP24Jun22C416.00CALL416.00$0.85$1.06 / 20001495.294610%0.000006-0.0000780.0000050.0000060.000000
XSP24Jun22P416.00PUT416.00$40.34$23.82 / 50$25.65 / 5001758.174420%-0.9999940.0177010.0000050.000006-0.011397
XSP24Jun22C415.00CALL415.00$0.07$1.06 / 20004592.632976%0.000013-0.0001620.0000110.0000120.000000
XSP24Jun22C414.00CALL414.00$0.28$1.06 / 2000989.945657%0.000028-0.0003290.0000220.0000250.000000
XSP24Jun22C413.00CALL413.00$9.18$1.06 / 2000787.226511%0.000058-0.0006490.0000430.0000480.000001
XSP24Jun22P413.00PUT413.00$34.06$20.78 / 50$22.60 / 500450.284967%-0.9999420.0170020.0000430.000048-0.011314
XSP24Jun22C412.50CALL412.50$0.30$1.06 / 2000285.858875%0.000082-0.0009020.0000600.0000670.000001
XSP24Jun22P412.50PUT412.50$20.32 / 50$22.15 / 500051.495838%-0.9999180.0167280.0000600.000067-0.011300
XSP24Jun22C412.00CALL412.00$0.21$1.06 / 20002184.482968%0.000116-0.0012450.0000830.0000930.000001
XSP24Jun22P412.00PUT412.00$38.55$19.78 / 50$21.60 / 500050.529814%-0.9998840.0163630.0000830.000093-0.011286
XSP24Jun22C411.00CALL411.00$5.49$1.06 / 2000481.708292%0.000225-0.0023220.0001540.0001730.000002
XSP24Jun22P411.00PUT411.00$18.82 / 50$20.65 / 500048.579067%-0.9997750.0152430.0001540.000173-0.011257
XSP24Jun22C410.00CALL410.00$0.07$1.00 / 301277.520628%0.000426-0.0042100.0002800.0003140.000005
XSP24Jun22C409.00CALL409.00$0.28$1.06 / 2000276.060675%0.000786-0.0074140.0004920.0005530.000008
XSP24Jun22P409.00PUT409.00$31.10$16.77 / 50$18.58 / 500149.959315%-0.9992140.0100660.0004920.000553-0.011197
XSP24Jun22C408.00CALL408.00$0.02$1.05 / 20002272.965542%0.001412-0.0126830.0008420.0009460.000015
XSP24Jun22P408.00PUT408.00$29.04$15.78 / 50$17.60 / 500142.632610%-0.9985880.0047540.0008420.000946-0.011163
XSP24Jun22C407.50CALL407.50$0.07$1.05 / 2000771.515532%0.001873-0.0164080.0010890.0012230.000020
XSP24Jun22P407.50PUT407.50$15.28 / 50$17.10 / 500041.625877%-0.9981270.0010080.0010890.001223-0.011144
XSP24Jun22C407.00CALL407.00$0.41$1.05 / 20002470.055661%0.002468-0.0210710.0013990.0015710.000026
XSP24Jun22P407.00PUT407.00$6.50$14.78 / 50$16.60 / 500139.081577%-0.997532-0.0036770.0013990.001571-0.011124
XSP24Jun22C406.00CALL406.00$16.05$0.90 / 20001563.872397%0.004198-0.0339880.0022560.0025330.000045
XSP24Jun22P406.00PUT406.00$37.24$13.78 / 50$15.60 / 500338.575379%-0.995802-0.0166370.0022560.002533-0.011078
XSP24Jun22C405.00CALL405.00$0.01$1.05 / 20005864.110100%0.006952-0.0532180.0035320.0039660.000074
XSP24Jun22P405.00PUT405.00$28.77$12.78 / 50$14.60 / 5002236.515194%-0.993048-0.0359090.0035320.003966-0.011021
XSP24Jun22C404.00CALL404.00$0.80$1.05 / 20005461.067574%0.011205-0.0808690.0053670.0060260.000120
XSP24Jun22P404.00PUT404.00$11.75 / 50$13.57 / 500034.433328%-0.988795-0.0636030.0053670.006026-0.010949
XSP24Jun22P403.00PUT403.00$12.80$10.78 / 50$12.60 / 500132.322571%-0.982421-0.1020100.0079120.008884-0.010853
XSP24Jun22C402.00CALL402.00$0.05$0.90 / 2000251.916142%0.026848-0.1705360.0113140.0127040.000286
XSP24Jun22P402.00PUT402.00$22.85$9.78 / 50$11.60 / 500228.846383%-0.973152-0.1533550.0113140.012704-0.010727
XSP24Jun22P401.00PUT401.00$24.27$8.54 / 50$10.37 / 500130.821841%-0.960077-0.2194160.0156910.017618-0.010560
XSP24Jun22C398.00CALL398.00$0.11$0.90 / 20002138.956138%0.112028-0.5241860.0347440.0390120.001193
XSP24Jun22P397.00PUT397.00$7.98$4.75 / 50$6.57 / 500518.981383%-0.849975-0.6248440.0425260.047750-0.009280
XSP24Jun22P396.00PUT396.00$20.36$3.75 / 50$5.57 / 5001016.591993%-0.804108-0.7443340.0504200.056615-0.008765
XSP24Jun22C373.00CALL373.00$7.07$17.45 / 50$19.27 / 50012649.304002%0.999678-0.0191710.0002150.0002420.010215
XSP24Jun22C372.00CALL372.00$5.18$18.35 / 50$20.18 / 500641.605664%0.999843-0.0175480.0001100.0001230.010190
XSP24Jun22C371.00CALL371.00$5.39$19.40 / 50$21.22 / 500549.591551%0.999927-0.0166660.0000540.0000610.010163
XSP24Jun22C364.00CALL364.00$11.24$26.40 / 50$28.22 / 500164.518571%1.000000-0.0155580.0000010.0000000.009972
XSP24Jun22C363.00CALL363.00$8.39$27.43 / 50$29.25 / 5002470.054378%1.000000-0.0155150.0000010.0000000.009945
XSP24Jun22C362.00CALL362.00$28.40 / 50$30.22 / 500068.762395%1.000000-0.0154710.0000010.0000000.009917
XSP24Jun22P362.00PUT362.00$0.04$1.06 / 200037115.222020%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C361.00CALL361.00$29.43 / 50$31.25 / 500074.454161%1.000000-0.0154280.0000010.0000000.009890
XSP24Jun22P361.00PUT361.00$0.04$0.01 / 1,8650555.944730%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C359.00CALL359.00$31.43 / 50$33.25 / 500078.847611%1.000000-0.0153430.0000010.0000000.009835
XSP24Jun22P359.00PUT359.00$0.08$1.06 / 200010124.313764%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C358.00CALL358.00$32.40 / 50$34.22 / 500077.228521%1.000000-0.0153000.0000010.0000000.009808
XSP24Jun22C357.00CALL357.00$33.43 / 50$35.25 / 500083.236734%1.000000-0.0152570.0000010.0000000.009780
XSP24Jun22P357.00PUT357.00$0.04$1.06 / 200032130.348258%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C356.00CALL356.00$19.10$34.40 / 50$36.22 / 500181.457865%1.000000-0.0152150.0000010.0000000.009753
XSP24Jun22P356.00PUT356.00$0.02$1.06 / 20007133.357403%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C355.00CALL355.00$35.63 / 50$37.46 / 5000104.600105%1.000000-0.0151720.0000010.0000000.009726
XSP24Jun22P355.00PUT355.00$0.01$0.90 / 2000247130.962219%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C354.00CALL354.00$15.60$36.43 / 50$38.25 / 500189.819295%1.000000-0.0151290.0000010.0000000.009698
XSP24Jun22P354.00PUT354.00$0.02$1.06 / 200021139.363368%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C353.00CALL353.00$37.40 / 50$39.22 / 500087.805857%1.000000-0.0150860.0000010.0000000.009671
XSP24Jun22P353.00PUT353.00$0.23$0.90 / 200014136.804218%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C352.00CALL352.00$38.40 / 50$40.22 / 500089.923241%1.000000-0.0150440.0000010.0000000.009643
XSP24Jun22P352.00PUT352.00$0.02$0.91 / 200011140.087330%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C351.00CALL351.00$39.40 / 50$41.22 / 500092.040963%1.000000-0.0150010.0000010.0000000.009616
XSP24Jun22P351.00PUT351.00$0.12$0.91 / 20003143.007526%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C350.00CALL350.00$27.50$40.40 / 50$42.22 / 5002094.161251%1.000000-0.0149580.0000010.0000000.009589
XSP24Jun22P350.00PUT350.00$0.02$0.01 / 1,865017775.179396%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C349.00CALL349.00$41.40 / 50$43.22 / 500096.280017%1.000000-0.0149160.0000010.0000000.009561
XSP24Jun22P349.00PUT349.00$0.11$1.06 / 20005154.330606%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C348.00CALL348.00$42.40 / 50$44.22 / 500098.405482%1.000000-0.0148730.0000010.0000000.009534
XSP24Jun22P348.00PUT348.00$0.03$1.06 / 200018157.317094%0.0000000.0000000.0000010.0000000.000000
XSP24Jun22C347.00CALL347.00$43.43 / 50$45.25 / 5000105.198200%1.000000-0.0148300.0000010.0000000.009506
XSP24Jun22P347.00PUT347.00$0.81$1.06 / 20003160.302826%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C346.00CALL346.00$44.40 / 50$46.22 / 5000102.655153%1.000000-0.0147870.0000010.0000000.009479
XSP24Jun22P346.00PUT346.00$0.13$1.06 / 20007163.287956%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C345.00CALL345.00$45.40 / 50$47.22 / 5000104.782994%1.000000-0.0147450.0000010.0000000.009452
XSP24Jun22P345.00PUT345.00$0.02$0.91 / 200071160.502118%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C344.00CALL344.00$46.40 / 50$48.22 / 5000106.913253%1.000000-0.0147020.0000010.0000000.009424
XSP24Jun22P344.00PUT344.00$0.55$0.91 / 20009163.413177%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C343.00CALL343.00$47.57 / 50$49.40 / 5000129.842823%1.000000-0.0146590.0000010.0000000.009397
XSP24Jun22P343.00PUT343.00$0.80$1.06 / 20002172.241723%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C342.00CALL342.00$48.40 / 50$50.22 / 5000111.180143%1.000000-0.0146160.0000010.0000000.009369
XSP24Jun22P342.00PUT342.00$0.14$1.06 / 20001175.226579%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C341.00CALL341.00$49.40 / 50$51.22 / 5000113.316964%1.000000-0.0145740.0000010.0000000.009342
XSP24Jun22P341.00PUT341.00$0.29$1.06 / 200017178.210973%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C340.00CALL340.00$37.54$50.40 / 50$52.22 / 50020115.455777%1.000000-0.0145310.0000010.0000000.009315
XSP24Jun22P340.00PUT340.00$0.40$1.06 / 200064181.200222%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22P339.00PUT339.00$0.27$1.06 / 200012184.184838%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C338.00CALL338.00$52.40 / 50$54.22 / 5000119.745634%1.000000-0.0144450.0000010.0000000.009260
XSP24Jun22C337.00CALL337.00$53.40 / 50$55.22 / 5000121.893979%1.000000-0.0144030.0000010.0000000.009232
XSP24Jun22P337.00PUT337.00$1.06 / 20000190.163243%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C336.00CALL336.00$54.40 / 50$56.22 / 5000124.045797%1.000000-0.0143600.0000010.0000000.009205
XSP24Jun22P336.00PUT336.00$0.02$1.06 / 20001193.155993%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C335.00CALL335.00$55.40 / 50$57.22 / 5000126.201034%1.000000-0.0143170.0000010.0000000.009178
XSP24Jun22P335.00PUT335.00$1.72$1.06 / 200010196.146612%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C334.00CALL334.00$56.40 / 50$58.22 / 5000128.357669%1.000000-0.0142740.0000010.0000000.009150
XSP24Jun22P334.00PUT334.00$1.06 / 20000199.141495%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C333.00CALL333.00$57.40 / 50$59.22 / 5000130.518250%1.000000-0.0142320.0000010.0000000.009123
XSP24Jun22P333.00PUT333.00$1.06 / 20000202.138503%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C332.00CALL332.00$58.40 / 50$60.22 / 5000132.682480%1.000000-0.0141890.0000010.0000000.009096
XSP24Jun22P332.00PUT332.00$1.06 / 20000205.137786%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C331.00CALL331.00$59.42 / 50$61.23 / 5000137.948734%1.000000-0.0141460.0000010.0000000.009068
XSP24Jun22P331.00PUT331.00$0.84$1.06 / 20000208.139481%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C330.00CALL330.00$37.02$60.40 / 50$62.22 / 50010137.022026%1.000000-0.0141040.0000010.0000000.009041
XSP24Jun22P330.00PUT330.00$0.38$1.06 / 20001211.143716%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C329.00CALL329.00$61.43 / 50$63.25 / 5000145.208633%1.000000-0.0140610.0000010.0000000.009013
XSP24Jun22P329.00PUT329.00$1.06 / 20000214.150608%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C328.00CALL328.00$62.40 / 50$64.22 / 5000141.377305%1.000000-0.0140180.0000010.0000000.008986
XSP24Jun22P328.00PUT328.00$1.06 / 20000217.165273%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C327.00CALL327.00$63.35 / 50$65.18 / 5000129.682095%1.000000-0.0139750.0000010.0000000.008959
XSP24Jun22P327.00PUT327.00$1.06 / 20000220.177827%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C326.00CALL326.00$64.35 / 50$66.18 / 5000131.701487%1.000000-0.0139330.0000010.0000000.008931
XSP24Jun22P326.00PUT326.00$0.02$1.06 / 20006223.193962%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C325.00CALL325.00$65.65 / 50$67.47 / 5000181.502129%1.000000-0.0138900.0000010.0000000.008904
XSP24Jun22P325.00PUT325.00$0.07$1.06 / 20000226.214570%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C324.00CALL324.00$66.60 / 50$68.43 / 5000179.768450%1.000000-0.0138470.0000010.0000000.008876
XSP24Jun22P324.00PUT324.00$1.06 / 20000229.238894%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C323.00CALL323.00$67.43 / 50$69.25 / 5000158.784271%1.000000-0.0138040.0000010.0000000.008849
XSP24Jun22P323.00PUT323.00$1.06 / 20000232.267025%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C322.00CALL322.00$68.40 / 50$70.22 / 5000154.538942%1.000000-0.0137620.0000010.0000000.008822
XSP24Jun22P322.00PUT322.00$0.11$1.06 / 20002235.299108%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C321.00CALL321.00$69.43 / 50$71.25 / 5000163.341819%1.000000-0.0137190.0000010.0000000.008794
XSP24Jun22P321.00PUT321.00$0.01 / 20000127.258415%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C320.00CALL320.00$57.55$70.40 / 50$72.22 / 50010158.959879%1.000000-0.0136760.0000010.0000000.008767
XSP24Jun22P320.00PUT320.00$0.13$1.06 / 20005241.375696%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C319.00CALL319.00$71.43 / 50$73.25 / 5000167.919066%1.000000-0.0136330.0000010.0000000.008739
XSP24Jun22P319.00PUT319.00$0.53$1.06 / 200050244.420478%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C318.00CALL318.00$72.40 / 50$74.22 / 5000163.395503%1.000000-0.0135910.0000010.0000000.008712
XSP24Jun22P318.00PUT318.00$0.01$1.06 / 20002247.469766%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C317.00CALL317.00$73.40 / 50$75.22 / 5000165.624278%1.000000-0.0135480.0000010.0000000.008685
XSP24Jun22P317.00PUT317.00$1.06 / 20000250.523693%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C316.00CALL316.00$74.40 / 50$76.22 / 5000167.855653%1.000000-0.0135050.0000010.0000000.008657
XSP24Jun22P316.00PUT316.00$1.06 / 20000253.582710%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C315.00CALL315.00$75.43 / 50$77.25 / 5000177.127947%1.000000-0.0134620.0000010.0000000.008630
XSP24Jun22P315.00PUT315.00$0.01$1.06 / 20001256.647990%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C314.00CALL314.00$76.40 / 50$78.22 / 5000172.332901%1.000000-0.0134200.0000010.0000000.008602
XSP24Jun22P314.00PUT314.00$0.01$1.06 / 20000259.716259%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C313.00CALL313.00$77.43 / 50$79.25 / 5000181.761520%1.000000-0.0133770.0000010.0000000.008575
XSP24Jun22P313.00PUT313.00$1.06 / 20000262.789721%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C312.00CALL312.00$78.40 / 50$80.22 / 5000176.829849%1.000000-0.0133340.0000010.0000000.008548
XSP24Jun22P312.00PUT312.00$1.06 / 20000265.868503%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C311.00CALL311.00$79.63 / 50$81.46 / 5000216.357323%1.000000-0.0132910.0000010.0000000.008520
XSP24Jun22P311.00PUT311.00$1.06 / 20000268.952726%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C310.00CALL310.00$80.35 / 50$82.18 / 5000164.660481%1.000000-0.0132490.0000010.0000000.008493
XSP24Jun22P310.00PUT310.00$0.05$1.06 / 20000272.042511%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C305.00CALL305.00$85.40 / 50$87.22 / 5000192.742457%1.000000-0.0130350.0000010.0000000.008356
XSP24Jun22P305.00PUT305.00$1.06 / 20000287.578928%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C300.00CALL300.00$77.75$90.40 / 50$92.22 / 50010204.272474%1.000000-0.0128210.0000010.0000000.008219
XSP24Jun22P300.00PUT300.00$0.01$1.00 / 106299.805958%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C295.00CALL295.00$95.40 / 50$97.22 / 5000215.956068%1.000000-0.0126080.0000010.0000000.008082
XSP24Jun22P295.00PUT295.00$0.65$1.06 / 20000319.134579%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C290.00CALL290.00$100.40 / 50$102.22 / 5000227.796642%1.000000-0.0123940.0000010.0000000.007945
XSP24Jun22P290.00PUT290.00$0.01$1.06 / 20009,874335.180500%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C285.00CALL285.00$105.40 / 50$107.22 / 5000239.808687%1.000000-0.0121800.0000010.0000000.007808
XSP24Jun22P285.00PUT285.00$0.01$1.06 / 20000351.423550%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C280.00CALL280.00$97.65$110.40 / 50$112.22 / 50010251.998031%1.000000-0.0119670.0000010.0000000.007671
XSP24Jun22P280.00PUT280.00$0.02$1.06 / 20005367.881086%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C275.00CALL275.00$115.40 / 50$117.22 / 5000264.373929%1.000000-0.0117530.0000010.0000000.007534
XSP24Jun22P275.00PUT275.00$0.08$1.06 / 200020384.562160%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C270.00CALL270.00$120.43 / 50$122.25 / 5000287.318249%1.000000-0.0115390.0000010.0000000.007397
XSP24Jun22P270.00PUT270.00$0.37$1.06 / 20000401.482765%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C260.00CALL260.00$130.37 / 50$132.20 / 5000290.749906%1.000000-0.0111120.0000010.0000000.007123
XSP24Jun22P260.00PUT260.00$0.01$1.06 / 20000436.100127%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C250.00CALL250.00$140.57 / 50$142.40 / 5000378.668843%1.000000-0.0106840.0000010.0000000.006849
XSP24Jun22P250.00PUT250.00$1.06 / 20000471.853568%-0.0000010.0000000.0000010.0000000.000000
XSP24Jun22C200.00CALL200.00$190.40 / 50$192.22 / 5000480.020609%1.000000-0.0085480.0000000.0000000.005479
XSP24Jun22P200.00PUT200.00$0.01$1.06 / 200022672.697164%-0.0000010.0000000.0000000.0000000.000000
XSP24Jun22C158.00CALL158.00$232.40 / 50$234.22 / 5000638.378162%1.000000-0.0067530.0000000.0000000.004329
XSP24Jun22P158.00PUT158.00$1.06 / 20000883.300310%-0.0000010.0000000.0000000.0000000.000000
XSP24Jun22C157.00CALL157.00$233.40 / 50$235.22 / 5000642.645295%1.000000-0.0067100.0000000.0000000.004301
XSP24Jun22P157.00PUT157.00$1.06 / 20000888.978729%-0.0000010.0000000.0000000.0000000.000000
XSP24Jun22C156.00CALL156.00$234.40 / 50$236.22 / 5000646.940034%1.000000-0.0066670.0000000.0000000.004274
XSP24Jun22P156.00PUT156.00$1.06 / 20000894.694309%-0.0000010.0000000.0000000.0000000.000000